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
78,68 +0,57 (+0,73%) OURO
2.332,90 +24,30 (+1,05%) Bitcoin USD
63.484,16 -239,56 (-0,38%)
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:488.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00488000 | 2024-05-06 1:31PM EDT | 2024-05-06 | 26.63 | 27.69 | 28.89 | +3.92 | +17.26% | 1 | 67 | 64.45% |
| SPY240507C00488000 | 2024-05-03 9:57AM EDT | 2024-05-07 | 23.89 | 28.18 | 28.53 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240510C00488000 | 2024-05-02 12:24PM EDT | 2024-05-10 | 15.40 | 28.59 | 28.93 | 0.00 | - | 2 | 8 | 29.49% |
| SPY240515C00488000 | 2024-05-03 9:59AM EDT | 2024-05-15 | 24.94 | 28.99 | 29.20 | 0.00 | - | 1 | 1 | 23.56% |
| SPY240517C00488000 | 2024-05-06 4:02PM EDT | 2024-05-17 | 29.58 | 29.37 | 29.56 | +11.57 | +64.24% | 2 | 2,930 | 24.06% |
| SPY240524C00488000 | 2024-05-03 11:56AM EDT | 2024-05-24 | 25.18 | 30.21 | 30.41 | 0.00 | - | 27 | 31 | 22.90% |
| SPY240531C00488000 | 2024-05-06 11:24AM EDT | 2024-05-31 | 29.06 | 30.83 | 31.02 | +2.45 | +9.21% | 8 | 306 | 21.53% |
| SPY240607C00488000 | 2024-05-02 10:16AM EDT | 2024-06-07 | 19.53 | 31.71 | 31.90 | 0.00 | - | 2 | 135 | 21.37% |
| SPY240614C00488000 | 2024-05-06 3:26PM EDT | 2024-06-14 | 31.82 | 32.70 | 32.89 | +8.77 | +38.05% | 266 | 266 | 21.53% |
| SPY240621C00488000 | 2024-05-06 11:01AM EDT | 2024-06-21 | 31.50 | 33.05 | 33.53 | +8.30 | +35.78% | 1 | 303 | 21.07% |
| SPY240628C00488000 | 2024-04-18 11:13AM EDT | 2024-06-28 | 31.73 | 33.32 | 33.79 | +5.23 | +19.74% | 2 | 335 | 20.10% |
| SPY240719C00488000 | 2024-05-06 11:33AM EDT | 2024-07-19 | 33.62 | 35.20 | 35.66 | +3.09 | +10.12% | 1 | 847 | 19.66% |
| SPY240731C00488000 | 2024-05-03 1:24PM EDT | 2024-07-31 | 32.72 | 36.48 | 36.99 | 0.00 | - | 1 | 209 | 19.90% |
| SPY240816C00488000 | 2024-04-30 12:32PM EDT | 2024-08-16 | 31.88 | 38.59 | 39.05 | 0.00 | - | 1 | 61 | 20.54% |
| SPY240830C00488000 | 2024-04-18 9:51AM EDT | 2024-08-30 | 32.80 | 40.28 | 40.82 | 0.00 | - | - | 5 | 21.04% |
| SPY241031C00488000 | 2024-05-03 4:00PM EDT | 2024-10-31 | 42.42 | 45.66 | 46.31 | 0.00 | - | 2 | 1 | 21.31% |
| SPY241231C00488000 | 2024-04-29 2:43PM EDT | 2024-12-31 | 48.13 | 51.65 | 52.44 | 0.00 | - | 2 | 59 | 22.42% |
| SPY250331C00488000 | 2024-04-15 10:56AM EDT | 2025-03-31 | 60.94 | 59.34 | 60.64 | 0.00 | - | - | 3 | 23.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00488000 | 2024-05-06 2:12PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 738 | 39.84% |
| SPY240507P00488000 | 2024-05-06 3:58PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8,781 | 447 | 28.13% |
| SPY240508P00488000 | 2024-05-06 3:08PM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 964 | 755 | 24.61% |
| SPY240509P00488000 | 2024-05-06 3:59PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 627 | 1,069 | 21.49% |
| SPY240510P00488000 | 2024-05-06 4:06PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 671 | 6,734 | 20.12% |
| SPY240515P00488000 | 2024-05-06 12:24PM EDT | 2024-05-15 | 0.18 | 0.12 | 0.13 | -0.06 | -25.00% | 5 | 58 | 17.38% |
| SPY240517P00488000 | 2024-05-06 3:10PM EDT | 2024-05-17 | 0.23 | 0.19 | 0.20 | -0.12 | -34.29% | 1,232 | 42,778 | 17.04% |
| SPY240524P00488000 | 2024-05-06 3:54PM EDT | 2024-05-24 | 0.43 | 0.42 | 0.44 | -0.30 | -41.10% | 1,341 | 3,372 | 15.78% |
| SPY240531P00488000 | 2024-05-06 3:48PM EDT | 2024-05-31 | 0.71 | 0.67 | 0.69 | -0.43 | -37.72% | 122 | 6,007 | 14.93% |
| SPY240607P00488000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 1.00 | 1.01 | 1.03 | -0.52 | -34.21% | 161 | 215 | 14.67% |
| SPY240614P00488000 | 2024-05-06 2:53PM EDT | 2024-06-14 | 1.59 | 1.46 | 1.49 | -0.56 | -26.05% | 45 | 62 | 14.80% |
| SPY240621P00488000 | 2024-05-06 4:05PM EDT | 2024-06-21 | 1.88 | 1.89 | 1.91 | -0.71 | -27.41% | 606 | 5,400 | 14.74% |
| SPY240628P00488000 | 2024-05-06 4:12PM EDT | 2024-06-28 | 2.26 | 2.25 | 2.28 | -0.88 | -28.03% | 93 | 169 | 14.58% |
| SPY240719P00488000 | 2024-05-06 4:04PM EDT | 2024-07-19 | 3.23 | 3.21 | 3.26 | -0.93 | -22.36% | 180 | 2,408 | 14.07% |
| SPY240731P00488000 | 2024-05-06 11:11AM EDT | 2024-07-31 | 4.22 | 3.77 | 3.83 | -0.69 | -14.05% | 50 | 283 | 13.91% |
| SPY240816P00488000 | 2024-05-06 12:39PM EDT | 2024-08-16 | 4.70 | 4.54 | 4.60 | -1.43 | -23.33% | 104 | 426 | 13.79% |
| SPY240830P00488000 | 2024-05-06 10:56AM EDT | 2024-08-30 | 5.69 | 5.17 | 5.25 | -1.22 | -17.66% | 1 | 634 | 13.70% |
| SPY241231P00488000 | 2024-05-06 10:18AM EDT | 2024-12-31 | 11.68 | 10.90 | 11.10 | -3.79 | -24.50% | 6 | 21 | 13.91% |
© 2024 Yahoo. Todos os direitos reservados.