Mercado abrirá em 6 h 45 min
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
78,01 +0,29 (+0,37%) OURO
2.344,10 +9,60 (+0,41%) Bitcoin USD
68.555,09 -599,34 (-0,87%)
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:485.00
Opções de compra
28 de maio de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Data de Vencimento | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2024-05-28 | 0.02 | 0.00 | - | 80 | 131 |
| 44.17 | +0.01 | +0.02% | 175 | 0 | 2024-05-29 | 0.02 | -0.01 | -33.33% | 200 | 0 |
| 46.89 | 0.00 | - | - | 1 | 2024-05-30 | - | - | - | - | - |
| 44.87 | +3.29 | +7.91% | 9 | 4,436 | 2024-05-31 | 0.03 | -0.05 | -62.50% | 1,885 | 14,461 |
| 44.98 | -0.82 | -1.79% | 1 | 1 | 2024-06-03 | 0.05 | -0.07 | -58.33% | 10 | 266 |
| 46.86 | 0.00 | - | - | 1 | 2024-06-04 | - | - | - | - | - |
| 42.68 | 0.00 | - | 125 | 193 | 2024-06-07 | 0.10 | -0.10 | -50.00% | 26 | 621 |
| 44.75 | -2.84 | -5.97% | 1 | 16 | 2024-06-14 | 0.28 | -0.14 | -33.33% | 7 | 2,684 |
| 46.22 | +2.87 | +6.62% | 24 | 29,657 | 2024-06-21 | 0.45 | -0.16 | -26.23% | 292 | 27,021 |
| 46.52 | +3.24 | +7.49% | 4 | 2,955 | 2024-06-28 | 0.64 | -0.21 | -24.71% | 75 | 9,095 |
| - | - | - | - | - | 2024-07-05 | 0.80 | -0.24 | -23.08% | 35 | 84 |
| 48.78 | +2.39 | +5.15% | 3 | 2,284 | 2024-07-19 | 1.26 | -0.33 | -20.75% | 1,213 | 18,656 |
| 46.36 | 0.00 | - | 3 | 80 | 2024-07-31 | 1.67 | -0.45 | -21.23% | 53 | 1,428 |
| 50.13 | +2.16 | +4.50% | 1 | 697 | 2024-08-16 | 2.18 | -0.39 | -15.18% | 56 | 8,663 |
| 39.62 | 0.00 | - | 24 | 178 | 2024-08-30 | 2.63 | -0.43 | -14.05% | 3 | 1,629 |
| 54.53 | +1.88 | +3.57% | 2 | 6,762 | 2024-09-20 | 3.47 | -0.43 | -11.03% | 1,037 | 33,900 |
| 56.74 | 0.00 | - | 1 | 546 | 2024-09-30 | 3.71 | -0.65 | -14.91% | 16 | 1,627 |
| 54.00 | 0.00 | - | 1 | 33 | 2024-10-18 | 4.50 | -0.59 | -11.59% | 5 | 6,567 |
| 57.75 | 0.00 | - | 1 | 2 | 2024-10-31 | 4.77 | -0.13 | -2.65% | 201 | 337 |
| 60.32 | 0.00 | - | 2 | 3 | 2024-11-29 | 6.19 | -0.88 | -12.45% | 23 | 5,672 |
| 63.60 | +3.56 | +5.93% | 2 | 5,193 | 2024-12-20 | 6.92 | -0.65 | -8.59% | 46 | 5,481 |
| 64.09 | -1.18 | -1.81% | 1 | 72 | 2024-12-31 | 7.59 | -0.41 | -5.12% | 1 | 276 |
| 64.65 | +2.58 | +4.16% | 3 | 4,830 | 2025-01-17 | 7.87 | -0.13 | -1.63% | 2 | 5,545 |
| 67.88 | 0.00 | - | 5 | 6 | 2025-01-31 | 10.42 | 0.00 | - | - | 5 |
| 72.33 | 0.00 | - | 15 | 540 | 2025-03-21 | 10.28 | -0.72 | -6.55% | 3 | 2,182 |
| - | - | - | - | - | 2025-03-31 | 10.43 | 0.00 | - | 2 | 15 |
| 77.00 | -2.02 | -2.56% | 2 | 3,145 | 2025-06-20 | 12.95 | 0.00 | - | 19 | 1,719 |
| 86.16 | 0.00 | - | 10 | 256 | 2025-09-19 | 15.90 | -0.68 | -4.10% | 1 | 11 |
| 91.96 | 0.00 | - | 2 | 1,155 | 2025-12-19 | 18.18 | +0.07 | +0.39% | 15 | 1,379 |
| 92.92 | 0.00 | - | 6 | 3,009 | 2026-01-16 | 19.10 | -0.03 | -0.16% | 1 | 2,519 |
| 98.16 | 0.00 | - | - | 2 | 2026-06-18 | 22.58 | 0.00 | - | - | 8 |
| 112.72 | 0.00 | - | 6 | 960 | 2026-12-18 | 25.00 | 0.00 | - | 1 | 1,289 |
© 2024 Yahoo. Todos os direitos reservados.