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
78,69 +0,58 (+0,74%) OURO
2.332,90 +24,30 (+1,05%) Bitcoin USD
63.457,91 -285,23 (-0,45%)
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:486.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00486000 | 2024-05-06 3:16PM EDT | 2024-05-06 | 28.96 | 29.69 | 30.89 | +5.39 | +22.87% | 3 | 66 | 68.16% |
| SPY240507C00486000 | 2024-05-03 11:20AM EDT | 2024-05-07 | 23.54 | 30.18 | 30.52 | 0.00 | - | 11 | 11 | 0.00% |
| SPY240508C00486000 | 2024-05-02 10:56AM EDT | 2024-05-08 | 16.47 | 30.27 | 30.61 | 0.00 | - | - | 2 | 28.52% |
| SPY240509C00486000 | 2024-05-06 3:16PM EDT | 2024-05-09 | 29.32 | 30.56 | 30.85 | +12.17 | +70.96% | 3 | 7 | 33.25% |
| SPY240510C00486000 | 2024-05-06 11:47AM EDT | 2024-05-10 | 29.63 | 30.65 | 30.96 | +5.67 | +23.66% | 13 | 22 | 31.69% |
| SPY240517C00486000 | 2024-05-02 10:07AM EDT | 2024-05-17 | 17.57 | 31.34 | 31.54 | 0.00 | - | 2 | 456 | 25.21% |
| SPY240524C00486000 | 2024-05-01 4:12PM EDT | 2024-05-24 | 18.91 | 32.15 | 32.34 | 0.00 | - | 2 | 213 | 23.74% |
| SPY240531C00486000 | 2024-05-06 1:57PM EDT | 2024-05-31 | 31.57 | 32.74 | 32.93 | +3.57 | +12.75% | 10 | 490 | 22.27% |
| SPY240607C00486000 | 2024-05-03 9:34AM EDT | 2024-06-07 | 28.42 | 33.59 | 33.78 | 0.00 | - | 1 | 34 | 22.03% |
| SPY240614C00486000 | 2024-05-03 12:10PM EDT | 2024-06-14 | 30.09 | 34.55 | 34.74 | 0.00 | - | 41 | 40 | 22.14% |
| SPY240621C00486000 | 2024-05-06 10:37AM EDT | 2024-06-21 | 33.40 | 34.89 | 35.37 | +2.23 | +7.15% | 1 | 115 | 21.64% |
| SPY240628C00486000 | 2024-05-01 1:45PM EDT | 2024-06-28 | 23.34 | 35.13 | 35.61 | 0.00 | - | 2 | 583 | 20.61% |
| SPY240719C00486000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 32.59 | 36.95 | 37.42 | 0.00 | - | 1 | 80 | 20.07% |
| SPY240731C00486000 | 2024-04-29 11:18AM EDT | 2024-07-31 | 34.39 | 38.21 | 38.73 | 0.00 | - | 10 | 602 | 20.29% |
| SPY240816C00486000 | 2024-05-06 12:39PM EDT | 2024-08-16 | 39.06 | 40.30 | 40.77 | +6.99 | +21.80% | 1 | 30 | 20.92% |
| SPY240830C00486000 | 2024-04-25 1:51PM EDT | 2024-08-30 | 33.78 | 41.98 | 42.52 | 0.00 | - | 2 | 126 | 21.41% |
| SPY241231C00486000 | 2024-04-19 12:03PM EDT | 2024-12-31 | 43.47 | 53.20 | 54.01 | 0.00 | - | 1 | 149 | 22.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00486000 | 2024-05-06 3:45PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 1,359 | 42.19% |
| SPY240507P00486000 | 2024-05-06 4:00PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 12,501 | 29.69% |
| SPY240508P00486000 | 2024-05-06 4:07PM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 237 | 7,812 | 26.17% |
| SPY240509P00486000 | 2024-05-06 1:57PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 160 | 533 | 22.66% |
| SPY240510P00486000 | 2024-05-06 3:31PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 284 | 3,150 | 21.29% |
| SPY240515P00486000 | 2024-05-06 2:49PM EDT | 2024-05-15 | 0.13 | 0.11 | 0.12 | -0.22 | -62.86% | 2 | 132 | 18.21% |
| SPY240517P00486000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | -0.13 | -41.94% | 134 | 37,194 | 17.75% |
| SPY240524P00486000 | 2024-05-06 3:50PM EDT | 2024-05-24 | 0.37 | 0.37 | 0.38 | -0.25 | -40.32% | 59 | 938 | 16.19% |
| SPY240531P00486000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 0.58 | 0.59 | 0.61 | -0.36 | -38.30% | 382 | 1,221 | 15.31% |
| SPY240607P00486000 | 2024-05-06 3:47PM EDT | 2024-06-07 | 0.94 | 0.90 | 0.92 | -0.43 | -31.39% | 90 | 277 | 15.00% |
| SPY240614P00486000 | 2024-05-06 3:23PM EDT | 2024-06-14 | 1.43 | 1.32 | 1.35 | -0.48 | -25.13% | 26 | 17 | 15.11% |
| SPY240621P00486000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 1.71 | 1.72 | 1.74 | -0.65 | -27.54% | 547 | 3,221 | 15.02% |
| SPY240628P00486000 | 2024-05-06 3:54PM EDT | 2024-06-28 | 2.08 | 2.06 | 2.09 | -0.69 | -24.91% | 242 | 886 | 14.85% |
| SPY240719P00486000 | 2024-05-06 3:41PM EDT | 2024-07-19 | 3.10 | 2.99 | 3.03 | -0.82 | -20.92% | 20 | 1,243 | 14.32% |
| SPY240731P00486000 | 2024-05-03 2:30PM EDT | 2024-07-31 | 4.49 | 3.52 | 3.58 | 0.00 | - | 3 | 162 | 14.15% |
| SPY240816P00486000 | 2024-05-06 3:44PM EDT | 2024-08-16 | 4.42 | 4.26 | 4.33 | -0.77 | -14.84% | 59 | 546 | 14.02% |
| SPY240830P00486000 | 2024-05-06 1:39PM EDT | 2024-08-30 | 5.23 | 4.88 | 4.96 | -0.74 | -12.40% | 2 | 353 | 13.92% |
| SPY241231P00486000 | 2024-04-26 12:09PM EDT | 2024-12-31 | 13.38 | 10.50 | 10.69 | 0.00 | - | 25 | 120 | 14.07% |
| SPY250331P00486000 | 2024-04-12 3:43PM EDT | 2025-03-31 | 18.83 | 13.73 | 14.36 | 0.00 | - | - | 1 | 14.19% |
© 2024 Yahoo. Todos os direitos reservados.