Mercado abrirá em 53 mins
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
79,07 +0,96 (+1,23%) OURO
2.326,60 +18,00 (+0,78%) Bitcoin USD
64.287,14 +504,56 (+0,79%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:482.00
Opções de comprapara6 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00482000 | 2024-05-01 2:52PM EDT | 2024-05-06 | 25.35 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| SPY240507C00482000 | 2024-05-01 9:45AM EDT | 2024-05-07 | 19.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240510C00482000 | 2024-05-02 10:33AM EDT | 2024-05-10 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| SPY240517C00482000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 30.64 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| SPY240524C00482000 | 2024-05-02 1:12PM EDT | 2024-05-24 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| SPY240531C00482000 | 2024-05-02 3:12PM EDT | 2024-05-31 | 26.92 | 0.00 | 0.00 | 0.00 | - | 16 | 45 | 0.00% |
| SPY240607C00482000 | 2024-05-02 10:09AM EDT | 2024-06-07 | 23.82 | 0.00 | 0.00 | 0.00 | - | - | 84 | 0.00% |
| SPY240621C00482000 | 2024-05-03 10:34AM EDT | 2024-06-21 | 32.62 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 0.00% |
| SPY240628C00482000 | 2024-04-25 12:02PM EDT | 2024-06-28 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 0.00% |
| SPY240719C00482000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 35.41 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| SPY240731C00482000 | 2024-04-26 10:03AM EDT | 2024-07-31 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY240816C00482000 | 2024-04-30 3:25PM EDT | 2024-08-16 | 35.39 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240830C00482000 | 2024-05-03 3:04PM EDT | 2024-08-30 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| SPY241231C00482000 | 2024-02-29 11:47AM EDT | 2024-12-31 | 54.00 | 66.55 | 67.46 | 0.00 | - | 12 | 19 | 32.14% |
| SPY250331C00482000 | 2024-04-25 9:39AM EDT | 2025-03-31 | 54.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Opções de vendapara6 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00482000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 337 | 25.00% |
| SPY240507P00482000 | 2024-05-03 10:23AM EDT | 2024-05-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 145 | 197 | 12.50% |
| SPY240508P00482000 | 2024-05-03 1:05PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 171 | 12.50% |
| SPY240509P00482000 | 2024-05-03 1:34PM EDT | 2024-05-09 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 184 | 12.50% |
| SPY240510P00482000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,493 | 2,385 | 12.50% |
| SPY240515P00482000 | 2024-05-03 10:50AM EDT | 2024-05-15 | 0.23 | 0.00 | 0.00 | 0.00 | - | 79 | 80 | 6.25% |
| SPY240517P00482000 | 2024-05-03 4:08PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 442 | 20,244 | 6.25% |
| SPY240524P00482000 | 2024-05-03 2:45PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 174 | 989 | 6.25% |
| SPY240531P00482000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,673 | 3,562 | 6.25% |
| SPY240607P00482000 | 2024-05-03 4:13PM EDT | 2024-06-07 | 1.07 | 0.00 | 0.00 | 0.00 | - | 155 | 371 | 3.13% |
| SPY240614P00482000 | 2024-05-03 2:38PM EDT | 2024-06-14 | 1.57 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 3.13% |
| SPY240621P00482000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 2.01 | 0.00 | 0.00 | 0.00 | - | 860 | 37,596 | 3.13% |
| SPY240628P00482000 | 2024-05-03 3:52PM EDT | 2024-06-28 | 2.36 | 0.00 | 0.00 | 0.00 | - | 54 | 889 | 3.13% |
| SPY240719P00482000 | 2024-05-03 1:32PM EDT | 2024-07-19 | 3.48 | 0.00 | 0.00 | 0.00 | - | 13 | 7,105 | 3.13% |
| SPY240731P00482000 | 2024-05-02 3:42PM EDT | 2024-07-31 | 5.52 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 3.13% |
| SPY240816P00482000 | 2024-05-03 1:23PM EDT | 2024-08-16 | 4.79 | 0.00 | 0.00 | 0.00 | - | 15 | 364 | 3.13% |
| SPY240830P00482000 | 2024-05-03 3:13PM EDT | 2024-08-30 | 5.34 | 0.00 | 0.00 | 0.00 | - | 8 | 692 | 3.13% |
| SPY241231P00482000 | 2024-04-25 10:29AM EDT | 2024-12-31 | 15.29 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 1.56% |
| SPY250331P00482000 | 2024-04-01 1:22PM EDT | 2025-03-31 | 14.40 | 14.03 | 17.62 | 0.00 | - | - | 1 | 15.96% |
© 2024 Yahoo. Todos os direitos reservados.