Mercado fechará em 2 h 40 min
BOVESPA
128.786,90 +278,23 (+0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.322,79 +187,53 (+0,33%) PETROLEO CRU
78,16 +0,05 (+0,06%) OURO
2.332,30 +23,70 (+1,03%) Bitcoin USD
63.423,30 -875,40 (-1,36%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:20PM EDT. Mercado aberto.
Preço de exercício:484.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00484000 | 2024-05-03 3:41PM EDT | 2024-05-06 | 27.71 | 30.70 | 31.22 | 0.00 | - | 248 | 68 | 77.69% |
| SPY240508C00484000 | 2024-05-03 10:40AM EDT | 2024-05-08 | 25.90 | 30.88 | 31.17 | 0.00 | - | 3 | 0 | 48.15% |
| SPY240510C00484000 | 2024-05-06 9:31AM EDT | 2024-05-10 | 30.24 | 31.20 | 31.50 | +3.61 | +13.56% | 1 | 5 | 40.75% |
| SPY240517C00484000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 31.40 | 31.82 | 31.98 | +2.45 | +8.46% | 2 | 1,166 | 29.07% |
| SPY240524C00484000 | 2024-05-01 9:54AM EDT | 2024-05-24 | 20.93 | 32.74 | 32.90 | 0.00 | - | 50 | 36 | 26.70% |
| SPY240531C00484000 | 2024-05-06 11:33AM EDT | 2024-05-31 | 32.57 | 33.36 | 33.63 | +3.07 | +10.41% | 2 | 140 | 24.99% |
| SPY240607C00484000 | 2024-05-01 1:25PM EDT | 2024-06-07 | 22.73 | 34.20 | 34.36 | 0.00 | - | - | 4 | 23.98% |
| SPY240621C00484000 | 2024-05-02 2:06PM EDT | 2024-06-21 | 35.15 | 35.57 | 36.01 | +8.41 | +31.45% | 2 | 248 | 23.23% |
| SPY240628C00484000 | 2024-05-06 12:38PM EDT | 2024-06-28 | 35.42 | 35.75 | 36.24 | +7.17 | +25.38% | 8 | 1,748 | 22.06% |
| SPY240719C00484000 | 2024-04-16 11:29AM EDT | 2024-07-19 | 33.50 | 37.62 | 38.00 | 0.00 | - | 2 | 8 | 21.17% |
| SPY240731C00484000 | 2024-05-03 9:51AM EDT | 2024-07-31 | 36.47 | 38.84 | 39.29 | 0.00 | - | 1 | 4 | 21.25% |
| SPY240816C00484000 | 2024-05-03 3:39PM EDT | 2024-08-16 | 38.57 | 40.94 | 41.31 | 0.00 | - | 10 | 15 | 21.76% |
| SPY240830C00484000 | 2024-04-15 2:32PM EDT | 2024-08-30 | 40.14 | 42.61 | 43.10 | 0.00 | - | 35 | 179 | 22.23% |
| SPY241231C00484000 | 2024-02-16 4:08PM EDT | 2024-12-31 | 48.62 | 55.85 | 56.68 | 0.00 | - | 1 | 19 | 24.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00484000 | 2024-05-03 3:44PM EDT | 2024-05-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 201 | 475 | 42.19% |
| SPY240507P00484000 | 2024-05-06 9:42AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 1,585 | 29.69% |
| SPY240508P00484000 | 2024-05-06 10:23AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 196 | 12.50% |
| SPY240509P00484000 | 2024-05-03 3:00PM EDT | 2024-05-09 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 9 | 127 | 23.83% |
| SPY240510P00484000 | 2024-05-06 11:35AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 640 | 1,502 | 22.07% |
| SPY240515P00484000 | 2024-05-03 1:44PM EDT | 2024-05-15 | 0.14 | 0.12 | 0.13 | -0.08 | -36.36% | 1 | 11 | 18.41% |
| SPY240517P00484000 | 2024-05-06 12:22PM EDT | 2024-05-17 | 0.21 | 0.18 | 0.19 | -0.05 | -19.23% | 9,597 | 38,148 | 17.87% |
| SPY240524P00484000 | 2024-05-06 11:28AM EDT | 2024-05-24 | 0.42 | 0.38 | 0.39 | -0.15 | -26.32% | 51 | 1,023 | 16.25% |
| SPY240531P00484000 | 2024-05-06 12:20PM EDT | 2024-05-31 | 0.67 | 0.62 | 0.63 | -0.16 | -19.28% | 502 | 5,716 | 15.41% |
| SPY240607P00484000 | 2024-05-06 1:01PM EDT | 2024-06-07 | 0.95 | 0.95 | 0.96 | -0.28 | -22.22% | 290 | 275 | 15.16% |
| SPY240614P00484000 | 2024-05-06 12:40PM EDT | 2024-06-14 | 1.40 | 1.36 | 1.37 | -0.28 | -16.67% | 87 | 82 | 15.16% |
| SPY240621P00484000 | 2024-05-06 12:40PM EDT | 2024-06-21 | 1.80 | 1.76 | 1.77 | -0.42 | -18.92% | 88 | 3,783 | 15.09% |
| SPY240628P00484000 | 2024-05-06 12:59PM EDT | 2024-06-28 | 2.13 | 2.10 | 2.11 | -0.39 | -15.48% | 56 | 426 | 14.89% |
| SPY240719P00484000 | 2024-05-06 12:32PM EDT | 2024-07-19 | 3.12 | 3.03 | 3.07 | -0.51 | -14.05% | 22 | 339 | 14.38% |
| SPY240731P00484000 | 2024-05-03 10:51AM EDT | 2024-07-31 | 4.60 | 3.60 | 3.61 | 0.00 | - | 3,011 | 3,195 | 14.19% |
| SPY240816P00484000 | 2024-05-03 4:05PM EDT | 2024-08-16 | 4.96 | 4.33 | 4.35 | 0.00 | - | 15 | 319 | 14.05% |
| SPY240830P00484000 | 2024-05-06 9:56AM EDT | 2024-08-30 | 5.11 | 4.94 | 4.98 | -0.52 | -9.24% | 7 | 346 | 13.94% |
| SPY241031P00484000 | 2024-04-30 3:58PM EDT | 2024-10-31 | 11.24 | 7.68 | 7.76 | 0.00 | - | - | 2 | 13.82% |
| SPY241231P00484000 | 2024-03-18 1:51PM EDT | 2024-12-31 | 13.55 | 16.89 | 17.16 | 0.00 | - | 2 | 6 | 18.56% |
© 2024 Yahoo. Todos os direitos reservados.