Mercado fechará em 3 h 47 min
BOVESPA
129.037,74 +529,07 (+0,41%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.277,61 +142,35 (+0,25%) PETROLEO CRU
78,69 +0,58 (+0,74%) OURO
2.333,10 +24,50 (+1,06%) Bitcoin USD
63.586,75 -725,05 (-1,13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:13PM EDT. Mercado aberto.
Preço de exercício:485.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00485000 | 2024-05-03 3:14PM EDT | 2024-05-06 | 26.50 | 29.12 | 29.55 | 0.00 | - | 24 | 26 | 61.13% |
| SPY240507C00485000 | 2024-05-06 10:48AM EDT | 2024-05-07 | 29.34 | 29.31 | 29.63 | +9.34 | +46.70% | 8 | 14 | 51.25% |
| SPY240508C00485000 | 2024-05-02 2:53PM EDT | 2024-05-08 | 20.55 | 29.39 | 29.66 | 0.00 | - | - | 0 | 42.38% |
| SPY240509C00485000 | 2024-05-03 12:02PM EDT | 2024-05-09 | 26.30 | 29.62 | 29.92 | 0.00 | - | 200 | 100 | 40.26% |
| SPY240510C00485000 | 2024-05-03 3:14PM EDT | 2024-05-10 | 29.65 | 29.76 | 29.98 | +2.58 | +9.53% | 2 | 205 | 36.67% |
| SPY240516C00485000 | 2024-05-03 11:54AM EDT | 2024-05-16 | 26.98 | 30.37 | 30.58 | 0.00 | - | 5 | 5 | 28.57% |
| SPY240517C00485000 | 2024-05-06 10:37AM EDT | 2024-05-17 | 30.57 | 30.51 | 30.67 | +2.72 | +9.77% | 1 | 10,992 | 27.83% |
| SPY240524C00485000 | 2024-05-06 10:42AM EDT | 2024-05-24 | 31.71 | 31.31 | 31.54 | +2.69 | +9.27% | 7 | 128 | 25.53% |
| SPY240531C00485000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 29.50 | 31.97 | 32.11 | 0.00 | - | 21 | 4,452 | 23.53% |
| SPY240607C00485000 | 2024-05-06 10:24AM EDT | 2024-06-07 | 32.92 | 32.77 | 32.92 | +11.24 | +51.85% | 1 | 63 | 22.89% |
| SPY240614C00485000 | 2024-05-03 12:10PM EDT | 2024-06-14 | 30.97 | 33.80 | 33.95 | 0.00 | - | 1 | 11 | 22.95% |
| SPY240621C00485000 | 2024-05-06 11:05AM EDT | 2024-06-21 | 34.00 | 34.18 | 34.61 | +2.35 | +7.42% | 8 | 29,766 | 22.39% |
| SPY240628C00485000 | 2024-05-03 10:03AM EDT | 2024-06-28 | 31.24 | 34.48 | 34.87 | 0.00 | - | 4 | 2,946 | 21.33% |
| SPY240719C00485000 | 2024-05-03 12:57PM EDT | 2024-07-19 | 33.36 | 36.32 | 36.72 | 0.00 | - | 7 | 2,290 | 20.66% |
| SPY240731C00485000 | 2024-05-03 12:38PM EDT | 2024-07-31 | 37.20 | 37.59 | 38.03 | +1.95 | +5.53% | 2 | 74 | 20.79% |
| SPY240816C00485000 | 2024-05-06 11:19AM EDT | 2024-08-16 | 39.68 | 39.70 | 40.13 | +2.37 | +6.35% | 1 | 567 | 21.41% |
| SPY240830C00485000 | 2024-05-03 2:30PM EDT | 2024-08-30 | 39.62 | 41.42 | 41.82 | 0.00 | - | 24 | 178 | 21.78% |
| SPY240920C00485000 | 2024-05-03 1:41PM EDT | 2024-09-20 | 41.35 | 43.50 | 43.80 | 0.00 | - | 15 | 7,000 | 21.85% |
| SPY240930C00485000 | 2024-05-02 12:18PM EDT | 2024-09-30 | 34.70 | 43.72 | 44.23 | 0.00 | - | 1 | 546 | 21.47% |
| SPY241031C00485000 | 2024-05-03 9:48AM EDT | 2024-10-31 | 44.81 | 46.71 | 47.27 | 0.00 | - | 2 | 1 | 21.89% |
| SPY241220C00485000 | 2024-05-03 4:00PM EDT | 2024-12-20 | 50.45 | 52.32 | 52.90 | 0.00 | - | 2 | 5,239 | 23.15% |
| SPY241231C00485000 | 2024-04-25 9:35AM EDT | 2024-12-31 | 43.39 | 52.70 | 53.35 | 0.00 | - | 2 | 73 | 22.91% |
| SPY250117C00485000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 52.20 | 54.02 | 54.93 | 0.00 | - | 10 | 4,834 | 23.13% |
| SPY250321C00485000 | 2024-05-01 10:57AM EDT | 2025-03-21 | 52.00 | 59.95 | 61.02 | 0.00 | - | 1 | 565 | 24.14% |
| SPY250620C00485000 | 2024-05-06 11:20AM EDT | 2025-06-20 | 67.02 | 67.01 | 68.35 | +1.23 | +1.87% | 6 | 3,076 | 24.89% |
| SPY250919C00485000 | 2024-04-19 3:57PM EDT | 2025-09-19 | 63.93 | 73.24 | 75.14 | 0.00 | - | 1 | 1 | 25.52% |
| SPY251219C00485000 | 2024-05-03 12:38PM EDT | 2025-12-19 | 77.79 | 78.87 | 81.35 | 0.00 | - | 2 | 1,165 | 26.00% |
| SPY260116C00485000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 79.09 | 79.96 | 82.70 | 0.00 | - | 1 | 3,010 | 25.94% |
| SPY261218C00485000 | 2024-05-03 3:25PM EDT | 2026-12-18 | 99.00 | 98.00 | 103.00 | 0.00 | - | 3 | 968 | 27.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00485000 | 2024-05-03 4:11PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 703 | 2,691 | 40.63% |
| SPY240507P00485000 | 2024-05-06 11:50AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 2,078 | 12.50% |
| SPY240508P00485000 | 2024-05-06 9:55AM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 34 | 1,526 | 25.39% |
| SPY240509P00485000 | 2024-05-06 11:29AM EDT | 2024-05-09 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 197 | 224 | 22.85% |
| SPY240510P00485000 | 2024-05-06 11:43AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 889 | 10,919 | 21.29% |
| SPY240515P00485000 | 2024-05-06 10:11AM EDT | 2024-05-15 | 0.16 | 0.14 | 0.15 | -0.05 | -23.81% | 1 | 51 | 18.16% |
| SPY240516P00485000 | 2024-05-03 3:59PM EDT | 2024-05-16 | 0.24 | 0.17 | 0.18 | 0.00 | - | 36 | 35 | 17.87% |
| SPY240517P00485000 | 2024-05-06 11:50AM EDT | 2024-05-17 | 0.21 | 0.21 | 0.22 | -0.07 | -25.00% | 2,762 | 42,685 | 17.73% |
| SPY240524P00485000 | 2024-05-06 11:38AM EDT | 2024-05-24 | 0.46 | 0.43 | 0.45 | -0.11 | -19.30% | 265 | 2,363 | 16.19% |
| SPY240531P00485000 | 2024-05-06 11:53AM EDT | 2024-05-31 | 0.68 | 0.69 | 0.70 | -0.18 | -20.93% | 3,967 | 18,739 | 15.28% |
| SPY240607P00485000 | 2024-05-06 11:49AM EDT | 2024-06-07 | 1.04 | 1.03 | 1.04 | -0.24 | -18.75% | 123 | 460 | 15.00% |
| SPY240614P00485000 | 2024-05-06 11:35AM EDT | 2024-06-14 | 1.51 | 1.48 | 1.49 | -0.25 | -14.20% | 122 | 194 | 15.08% |
| SPY240621P00485000 | 2024-05-06 11:57AM EDT | 2024-06-21 | 1.89 | 1.89 | 1.91 | -0.35 | -15.63% | 4,219 | 59,274 | 15.01% |
| SPY240628P00485000 | 2024-05-06 11:46AM EDT | 2024-06-28 | 2.26 | 2.25 | 2.27 | -0.46 | -16.91% | 113 | 8,081 | 14.82% |
| SPY240719P00485000 | 2024-05-06 11:48AM EDT | 2024-07-19 | 3.23 | 3.22 | 3.24 | -0.47 | -12.70% | 186 | 9,452 | 14.28% |
| SPY240731P00485000 | 2024-05-06 10:23AM EDT | 2024-07-31 | 3.78 | 3.77 | 3.81 | -0.57 | -13.10% | 250 | 1,247 | 14.12% |
| SPY240816P00485000 | 2024-05-06 11:45AM EDT | 2024-08-16 | 4.56 | 4.54 | 4.57 | -0.51 | -10.06% | 20 | 6,247 | 13.98% |
| SPY240830P00485000 | 2024-05-03 3:52PM EDT | 2024-08-30 | 5.22 | 5.18 | 5.21 | -0.56 | -9.69% | 1 | 872 | 13.88% |
| SPY240920P00485000 | 2024-05-06 11:36AM EDT | 2024-09-20 | 6.19 | 6.14 | 6.17 | -0.69 | -10.03% | 21 | 20,192 | 13.79% |
| SPY240930P00485000 | 2024-05-06 11:12AM EDT | 2024-09-30 | 6.60 | 6.55 | 6.59 | -0.60 | -8.33% | 21 | 1,572 | 13.73% |
| SPY241018P00485000 | 2024-05-03 1:19PM EDT | 2024-10-18 | 8.19 | 7.41 | 7.53 | 0.00 | - | 77 | 104 | 13.83% |
| SPY241031P00485000 | 2024-05-03 9:30AM EDT | 2024-10-31 | 8.88 | 7.96 | 8.03 | 0.00 | - | 1 | 54 | 13.75% |
| SPY241220P00485000 | 2024-05-06 10:21AM EDT | 2024-12-20 | 10.54 | 10.51 | 10.56 | -0.81 | -7.14% | 6 | 4,989 | 14.04% |
| SPY241231P00485000 | 2024-05-03 2:20PM EDT | 2024-12-31 | 11.60 | 10.88 | 10.97 | 0.00 | - | 24 | 198 | 14.01% |
| SPY250117P00485000 | 2024-05-06 10:43AM EDT | 2025-01-17 | 11.66 | 11.59 | 11.69 | -0.74 | -5.97% | 3 | 5,480 | 14.03% |
| SPY250321P00485000 | 2024-05-03 9:35AM EDT | 2025-03-21 | 15.31 | 13.99 | 14.09 | 0.00 | - | 1 | 1,886 | 14.01% |
| SPY250331P00485000 | 2024-04-30 3:23PM EDT | 2025-03-31 | 17.50 | 14.11 | 14.44 | 0.00 | - | 2 | 10 | 14.00% |
| SPY250620P00485000 | 2024-05-03 3:16PM EDT | 2025-06-20 | 17.86 | 16.94 | 17.12 | 0.00 | - | 41 | 814 | 13.94% |
| SPY250919P00485000 | 2024-04-30 1:12PM EDT | 2025-09-19 | 22.75 | 19.70 | 20.06 | 0.00 | - | 3 | 14 | 13.97% |
| SPY251219P00485000 | 2024-05-06 9:30AM EDT | 2025-12-19 | 22.78 | 22.11 | 22.66 | -0.67 | -2.86% | 2 | 1,394 | 13.94% |
| SPY260116P00485000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 22.97 | 22.64 | 23.55 | 0.00 | - | 1 | 2,577 | 13.99% |
| SPY261218P00485000 | 2024-04-22 10:01AM EDT | 2026-12-18 | 36.00 | 28.74 | 31.56 | 0.00 | - | 1 | 1,122 | 13.88% |
© 2024 Yahoo. Todos os direitos reservados.