Mercado abrirá em 1 h 11 min
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
78,89 +0,78 (+1,00%) OURO
2.328,90 +20,30 (+0,88%) Bitcoin USD
64.145,98 +222,12 (+0,35%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:487.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00487000 | 2024-05-03 3:20PM EDT | 2024-05-06 | 24.44 | 0.00 | 0.00 | 0.00 | - | 328 | 329 | 0.00% |
| SPY240507C00487000 | 2024-05-03 9:45AM EDT | 2024-05-07 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240508C00487000 | 2024-05-02 1:00PM EDT | 2024-05-08 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240510C00487000 | 2024-05-03 10:28AM EDT | 2024-05-10 | 23.04 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| SPY240515C00487000 | 2024-05-02 3:53PM EDT | 2024-05-15 | 18.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY240517C00487000 | 2024-05-03 9:42AM EDT | 2024-05-17 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 894 | 0.00% |
| SPY240524C00487000 | 2024-05-03 9:32AM EDT | 2024-05-24 | 26.34 | 0.00 | 0.00 | 0.00 | - | 200 | 353 | 0.00% |
| SPY240531C00487000 | 2024-05-03 10:50AM EDT | 2024-05-31 | 26.04 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 0.00% |
| SPY240607C00487000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 26.99 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| SPY240614C00487000 | 2024-05-02 3:08PM EDT | 2024-06-14 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPY240621C00487000 | 2024-05-03 12:10PM EDT | 2024-06-21 | 29.65 | 0.00 | 0.00 | 0.00 | - | 35 | 912 | 0.00% |
| SPY240628C00487000 | 2024-05-03 1:07PM EDT | 2024-06-28 | 30.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2,739 | 0.00% |
| SPY240719C00487000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 30.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,447 | 0.00% |
| SPY240731C00487000 | 2024-04-18 2:31PM EDT | 2024-07-31 | 28.19 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPY240816C00487000 | 2024-04-16 11:40AM EDT | 2024-08-16 | 34.66 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| SPY240830C00487000 | 2024-04-16 10:21AM EDT | 2024-08-30 | 36.70 | 0.00 | 0.00 | 0.00 | - | 152 | 157 | 0.00% |
| SPY241231C00487000 | 2024-05-03 3:58PM EDT | 2024-12-31 | 49.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1,022 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00487000 | 2024-05-03 3:36PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,051 | 1,547 | 25.00% |
| SPY240507P00487000 | 2024-05-03 4:04PM EDT | 2024-05-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 487 | 2,772 | 12.50% |
| SPY240508P00487000 | 2024-05-03 3:58PM EDT | 2024-05-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 241 | 12.50% |
| SPY240509P00487000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,590 | 1,590 | 12.50% |
| SPY240510P00487000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6,826 | 11,156 | 12.50% |
| SPY240515P00487000 | 2024-05-03 2:53PM EDT | 2024-05-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 6.25% |
| SPY240516P00487000 | 2024-05-03 11:19AM EDT | 2024-05-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SPY240517P00487000 | 2024-05-03 4:07PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2,057 | 36,493 | 6.25% |
| SPY240524P00487000 | 2024-05-03 4:12PM EDT | 2024-05-24 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,458 | 1,994 | 6.25% |
| SPY240531P00487000 | 2024-05-03 4:09PM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 246 | 3,160 | 3.13% |
| SPY240607P00487000 | 2024-05-03 4:05PM EDT | 2024-06-07 | 1.44 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 3.13% |
| SPY240614P00487000 | 2024-05-03 3:47PM EDT | 2024-06-14 | 2.04 | 0.00 | 0.00 | 0.00 | - | 142 | 139 | 3.13% |
| SPY240621P00487000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1,183 | 4,880 | 3.13% |
| SPY240628P00487000 | 2024-05-03 1:58PM EDT | 2024-06-28 | 2.98 | 0.00 | 0.00 | 0.00 | - | 15 | 623 | 3.13% |
| SPY240719P00487000 | 2024-05-03 4:11PM EDT | 2024-07-19 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1,018 | 2,744 | 3.13% |
| SPY240731P00487000 | 2024-05-03 12:48PM EDT | 2024-07-31 | 4.69 | 0.00 | 0.00 | 0.00 | - | 8 | 215 | 1.56% |
| SPY240816P00487000 | 2024-05-03 3:27PM EDT | 2024-08-16 | 5.47 | 0.00 | 0.00 | 0.00 | - | 20 | 912 | 1.56% |
| SPY240830P00487000 | 2024-05-03 3:50PM EDT | 2024-08-30 | 6.17 | 0.00 | 0.00 | 0.00 | - | 4 | 507 | 1.56% |
| SPY241231P00487000 | 2024-04-19 3:30PM EDT | 2024-12-31 | 19.56 | 0.00 | 0.00 | 0.00 | - | 18 | 42 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.