Mercado abrirá em 8 h 37 min
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
78,75 +0,27 (+0,34%) OURO
2.333,00 +1,80 (+0,08%) Bitcoin USD
63.245,13 -739,05 (-1,16%)
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:489.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00489000 | 2024-05-03 10:48AM EDT | 2024-05-07 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240508C00489000 | 2024-05-03 1:45PM EDT | 2024-05-08 | 22.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240509C00489000 | 2024-05-06 2:58PM EDT | 2024-05-09 | 26.85 | 0.00 | 0.00 | +10.20 | +61.26% | 1 | 0 | 0.00% |
| SPY240510C00489000 | 2024-05-03 9:51AM EDT | 2024-05-10 | 22.86 | 27.59 | 27.93 | 0.00 | - | 1 | 55 | 32.03% |
| SPY240515C00489000 | 2024-05-03 9:40AM EDT | 2024-05-15 | 22.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY240517C00489000 | 2024-05-06 12:26PM EDT | 2024-05-17 | 26.27 | 28.38 | 28.58 | +2.37 | +9.92% | 2 | 1,557 | 24.59% |
| SPY240524C00489000 | 2024-05-01 10:04AM EDT | 2024-05-24 | 16.63 | 29.25 | 29.44 | 0.00 | - | 1 | 5 | 23.05% |
| SPY240531C00489000 | 2024-05-06 2:45PM EDT | 2024-05-31 | 29.07 | 29.88 | 30.07 | +3.34 | +12.98% | 4 | 239 | 21.58% |
| SPY240607C00489000 | 2024-05-01 1:37PM EDT | 2024-06-07 | 19.13 | 30.78 | 30.97 | 0.00 | - | 3 | 6 | 21.38% |
| SPY240621C00489000 | 2024-05-06 3:26PM EDT | 2024-06-21 | 31.46 | 32.15 | 32.62 | +3.25 | +11.52% | 275 | 237 | 21.02% |
| SPY240628C00489000 | 2024-04-23 2:01PM EDT | 2024-06-28 | 26.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719C00489000 | 2024-05-02 1:07PM EDT | 2024-07-19 | 24.45 | 34.33 | 34.79 | 0.00 | - | 1 | 67 | 19.59% |
| SPY240731C00489000 | 2024-03-21 9:33AM EDT | 2024-07-31 | 47.26 | 23.78 | 23.95 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240816C00489000 | 2024-05-02 12:59PM EDT | 2024-08-16 | 27.65 | 37.75 | 38.20 | 0.00 | - | 4 | 12 | 20.46% |
| SPY240830C00489000 | 2024-04-23 3:53PM EDT | 2024-08-30 | 33.45 | 39.45 | 39.98 | 0.00 | - | - | 1 | 20.95% |
| SPY241231C00489000 | 2024-05-02 12:56PM EDT | 2024-12-31 | 41.50 | 50.88 | 51.67 | 0.00 | - | 2 | 3,013 | 22.34% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00489000 | 2024-05-06 3:59PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 307 | 0 | 25.00% |
| SPY240508P00489000 | 2024-05-06 4:12PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 1,035 | 0 | 12.50% |
| SPY240509P00489000 | 2024-05-06 3:57PM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 21 | 0 | 12.50% |
| SPY240510P00489000 | 2024-05-06 4:05PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 2,034 | 7,718 | 22.46% |
| SPY240515P00489000 | 2024-05-06 2:18PM EDT | 2024-05-15 | 0.16 | 0.00 | 0.00 | -0.14 | -46.67% | 15 | 0 | 6.25% |
| SPY240516P00489000 | 2024-05-06 4:09PM EDT | 2024-05-16 | 0.18 | 0.17 | 0.18 | -0.23 | -56.10% | 58 | 11 | 17.77% |
| SPY240517P00489000 | 2024-05-06 4:06PM EDT | 2024-05-17 | 0.21 | 0.21 | 0.22 | -0.19 | -47.50% | 714 | 45,992 | 17.58% |
| SPY240524P00489000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 0.45 | 0.46 | 0.47 | -0.34 | -43.04% | 1,508 | 3,158 | 15.98% |
| SPY240531P00489000 | 2024-05-06 4:06PM EDT | 2024-05-31 | 0.73 | 0.72 | 0.74 | -0.42 | -36.52% | 186 | 3,617 | 15.06% |
| SPY240607P00489000 | 2024-05-06 3:51PM EDT | 2024-06-07 | 1.11 | 0.00 | 0.00 | -0.58 | -34.32% | 3,164 | 0 | 3.13% |
| SPY240614P00489000 | 2024-05-06 12:40PM EDT | 2024-06-14 | 1.81 | 0.00 | 0.00 | -0.40 | -18.10% | 87 | 0 | 3.13% |
| SPY240621P00489000 | 2024-05-06 4:10PM EDT | 2024-06-21 | 2.00 | 1.98 | 2.01 | -0.69 | -25.65% | 50,322 | 13,493 | 14.77% |
| SPY240628P00489000 | 2024-05-06 4:10PM EDT | 2024-06-28 | 2.35 | 0.00 | 0.00 | -0.78 | -24.92% | 11 | 0 | 3.13% |
| SPY240719P00489000 | 2024-05-06 4:01PM EDT | 2024-07-19 | 3.35 | 3.33 | 3.39 | -1.10 | -24.72% | 58 | 539 | 14.05% |
| SPY240731P00489000 | 2024-05-06 4:07PM EDT | 2024-07-31 | 3.95 | 3.90 | 3.96 | -1.04 | -20.84% | 8 | 39 | 13.87% |
| SPY240816P00489000 | 2024-05-06 3:48PM EDT | 2024-08-16 | 4.81 | 4.67 | 4.74 | -1.57 | -24.61% | 3,002 | 871 | 13.74% |
| SPY240830P00489000 | 2024-05-06 3:50PM EDT | 2024-08-30 | 5.47 | 5.32 | 5.40 | -1.14 | -17.25% | 8 | 674 | 13.65% |
| SPY241231P00489000 | 2024-04-22 1:42PM EDT | 2024-12-31 | 17.38 | 11.11 | 11.31 | 0.00 | - | 4 | 249 | 13.85% |
| SPY250331P00489000 | 2024-04-30 9:52AM EDT | 2025-03-31 | 17.22 | 14.39 | 15.03 | 0.00 | - | - | 1 | 13.98% |
© 2024 Yahoo. Todos os direitos reservados.