Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,95 +0,47 (+0,60%) OURO
2.335,60 +4,40 (+0,19%) Bitcoin USD
63.219,91 -896,55 (-1,40%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:483.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00483000 | 2024-05-01 10:30AM EDT | 2024-05-08 | 18.75 | 33.29 | 33.62 | 0.00 | - | - | 0 | 39.06% |
| SPY240510C00483000 | 2024-05-03 12:31PM EDT | 2024-05-10 | 28.51 | 33.58 | 33.91 | 0.00 | - | 1 | 3 | 37.31% |
| SPY240515C00483000 | 2024-05-02 12:54PM EDT | 2024-05-15 | 20.71 | 33.97 | 34.17 | 0.00 | - | - | 1 | 27.95% |
| SPY240517C00483000 | 2024-05-03 10:56AM EDT | 2024-05-17 | 34.08 | 34.30 | 34.50 | +6.26 | +22.50% | 1 | 703 | 28.03% |
| SPY240524C00483000 | 2024-05-02 1:55PM EDT | 2024-05-24 | 23.67 | 35.07 | 35.27 | 0.00 | - | 50 | 83 | 25.81% |
| SPY240531C00483000 | 2024-05-06 10:05AM EDT | 2024-05-31 | 33.89 | 35.63 | 35.82 | +2.38 | +7.55% | 1 | 59 | 23.88% |
| SPY240607C00483000 | 2024-05-06 10:05AM EDT | 2024-06-07 | 34.72 | 36.43 | 36.63 | +3.25 | +10.33% | 1 | 64 | 23.41% |
| SPY240621C00483000 | 2024-05-03 1:24PM EDT | 2024-06-21 | 33.42 | 37.66 | 38.15 | 0.00 | - | 1 | 163 | 22.74% |
| SPY240628C00483000 | 2024-04-17 9:37AM EDT | 2024-06-28 | 33.02 | 37.89 | 38.37 | 0.00 | - | 4 | 5,506 | 21.59% |
| SPY240719C00483000 | 2024-05-03 1:19PM EDT | 2024-07-19 | 35.81 | 39.62 | 40.09 | 0.00 | - | 2 | 157 | 20.84% |
| SPY240731C00483000 | 2024-05-03 10:23AM EDT | 2024-07-31 | 35.62 | 40.85 | 41.37 | 0.00 | - | 4 | 83 | 21.01% |
| SPY240816C00483000 | 2024-04-30 3:55PM EDT | 2024-08-16 | 33.39 | 42.90 | 43.38 | 0.00 | - | 1 | 7 | 21.61% |
| SPY240830C00483000 | 2024-02-28 3:36PM EDT | 2024-08-30 | 41.66 | 55.12 | 55.93 | 0.00 | - | - | 1 | 32.73% |
| SPY241231C00483000 | 2024-05-03 3:58PM EDT | 2024-12-31 | 52.18 | 55.56 | 56.37 | 0.00 | - | 1 | 11 | 23.09% |
| SPY250331C00483000 | 2024-04-26 10:02AM EDT | 2025-03-31 | 59.72 | 63.10 | 64.43 | 0.00 | - | 1 | 2 | 24.19% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00483000 | 2024-05-06 9:34AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 206 | 46.09% |
| SPY240508P00483000 | 2024-05-06 9:54AM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 287 | 35.16% |
| SPY240509P00483000 | 2024-05-06 2:44PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 220 | 364 | 28.71% |
| SPY240510P00483000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 555 | 7,805 | 25.98% |
| SPY240515P00483000 | 2024-05-06 2:36PM EDT | 2024-05-15 | 0.11 | 0.09 | 0.10 | -0.13 | -54.17% | 13 | 5 | 20.26% |
| SPY240517P00483000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.14 | 0.14 | 0.15 | -0.11 | -44.00% | 205 | 14,982 | 19.53% |
| SPY240524P00483000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 0.31 | 0.30 | 0.31 | -0.19 | -38.00% | 106 | 765 | 17.29% |
| SPY240531P00483000 | 2024-05-06 2:29PM EDT | 2024-05-31 | 0.51 | 0.49 | 0.50 | -0.27 | -34.62% | 793 | 844 | 16.14% |
| SPY240607P00483000 | 2024-05-06 4:06PM EDT | 2024-06-07 | 0.76 | 0.76 | 0.78 | -0.42 | -35.59% | 304 | 1,045 | 15.75% |
| SPY240614P00483000 | 2024-05-06 4:04PM EDT | 2024-06-14 | 1.13 | 1.13 | 1.16 | -0.50 | -30.67% | 25 | 5 | 15.76% |
| SPY240621P00483000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 1.50 | 1.49 | 1.51 | -0.54 | -26.47% | 1,385 | 6,454 | 15.60% |
| SPY240628P00483000 | 2024-05-06 3:23PM EDT | 2024-06-28 | 1.92 | 1.81 | 1.84 | -0.58 | -23.20% | 29 | 3,821 | 15.41% |
| SPY240719P00483000 | 2024-05-06 2:05PM EDT | 2024-07-19 | 2.74 | 2.68 | 2.72 | -0.77 | -21.94% | 57 | 878 | 14.79% |
| SPY240731P00483000 | 2024-05-06 3:30PM EDT | 2024-07-31 | 3.38 | 3.19 | 3.24 | -0.61 | -15.29% | 22 | 267 | 14.59% |
| SPY240816P00483000 | 2024-05-06 9:49AM EDT | 2024-08-16 | 4.05 | 3.89 | 3.96 | -2.44 | -37.60% | 93 | 552 | 14.43% |
| SPY240830P00483000 | 2024-05-06 9:31AM EDT | 2024-08-30 | 5.06 | 4.50 | 4.57 | -0.49 | -8.83% | 3 | 520 | 14.32% |
| SPY241031P00483000 | 2024-05-06 12:49PM EDT | 2024-10-31 | 7.63 | 7.13 | 7.29 | -3.39 | -30.76% | 1 | 4 | 14.16% |
| SPY241231P00483000 | 2024-05-01 12:46PM EDT | 2024-12-31 | 14.64 | 9.92 | 10.12 | 0.00 | - | 1 | 43 | 14.36% |
© 2024 Yahoo. Todos os direitos reservados.