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
78,86 +0,38 (+0,48%) OURO
2.336,70 +5,50 (+0,24%) Bitcoin USD
63.681,41 -742,75 (-1,15%)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00490000 | 2024-05-06 1:30PM EDT | 2024-05-07 | 24.65 | 26.18 | 26.53 | +3.01 | +13.91% | 452 | 387 | 0.00% |
| SPY240508C00490000 | 2024-05-02 2:56PM EDT | 2024-05-08 | 15.85 | 26.28 | 26.61 | 0.00 | - | 50 | 42 | 30.86% |
| SPY240509C00490000 | 2024-05-06 3:21PM EDT | 2024-05-09 | 25.63 | 26.53 | 26.86 | +5.66 | +28.34% | 10 | 91 | 34.35% |
| SPY240510C00490000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 26.87 | 26.62 | 26.94 | +4.92 | +22.41% | 65 | 5,255 | 31.25% |
| SPY240513C00490000 | 2024-05-06 1:30PM EDT | 2024-05-13 | 25.15 | 26.73 | 26.96 | +3.06 | +13.85% | 300 | 19 | 23.88% |
| SPY240514C00490000 | 2024-05-06 4:03PM EDT | 2024-05-14 | 26.98 | 26.86 | 27.07 | +4.86 | +21.97% | 4 | 34 | 23.56% |
| SPY240515C00490000 | 2024-05-03 1:04PM EDT | 2024-05-15 | 25.98 | 27.02 | 27.24 | +3.98 | +18.09% | 11 | 10 | 23.79% |
| SPY240516C00490000 | 2024-05-03 11:53AM EDT | 2024-05-16 | 26.75 | 27.28 | 27.48 | +4.75 | +21.59% | 1 | 4 | 24.39% |
| SPY240517C00490000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 27.00 | 27.40 | 27.60 | +4.28 | +18.84% | 149 | 8,193 | 24.04% |
| SPY240524C00490000 | 2024-05-06 1:37PM EDT | 2024-05-24 | 27.52 | 28.29 | 28.48 | +3.52 | +14.67% | 1,007 | 1,291 | 22.62% |
| SPY240531C00490000 | 2024-05-06 2:02PM EDT | 2024-05-31 | 28.00 | 28.94 | 29.12 | +3.50 | +14.29% | 38 | 1,158 | 21.20% |
| SPY240607C00490000 | 2024-05-06 2:39PM EDT | 2024-06-07 | 29.12 | 29.85 | 30.04 | +3.39 | +13.18% | 1 | 72 | 21.05% |
| SPY240614C00490000 | 2024-05-02 3:45PM EDT | 2024-06-14 | 21.35 | 30.88 | 31.06 | 0.00 | - | - | 5 | 21.22% |
| SPY240621C00490000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 30.88 | 31.25 | 31.71 | +3.22 | +11.64% | 33 | 53,477 | 20.73% |
| SPY240628C00490000 | 2024-05-06 2:42PM EDT | 2024-06-28 | 31.00 | 31.53 | 31.99 | +3.30 | +11.91% | 2 | 989 | 19.79% |
| SPY240719C00490000 | 2024-05-03 4:10PM EDT | 2024-07-19 | 31.24 | 33.47 | 33.92 | +0.95 | +3.14% | 20 | 1,401 | 19.39% |
| SPY240731C00490000 | 2024-05-06 11:30AM EDT | 2024-07-31 | 33.31 | 34.77 | 35.27 | +1.63 | +5.15% | 3 | 155 | 19.62% |
| SPY240816C00490000 | 2024-05-03 3:31PM EDT | 2024-08-16 | 33.46 | 36.90 | 37.36 | 0.00 | - | 6 | 758 | 20.28% |
| SPY240830C00490000 | 2024-05-03 2:30PM EDT | 2024-08-30 | 35.59 | 38.61 | 39.14 | 0.00 | - | 12 | 36 | 20.77% |
| SPY240920C00490000 | 2024-05-03 3:03PM EDT | 2024-09-20 | 38.75 | 40.66 | 41.16 | +1.38 | +3.69% | 2 | 6,188 | 20.92% |
| SPY240930C00490000 | 2024-05-03 10:55AM EDT | 2024-09-30 | 36.03 | 41.02 | 41.61 | 0.00 | - | 1 | 382 | 20.58% |
| SPY241220C00490000 | 2024-05-06 3:01PM EDT | 2024-12-20 | 49.41 | 49.76 | 50.43 | +2.97 | +6.40% | 5 | 15,652 | 22.44% |
| SPY241231C00490000 | 2024-05-01 3:03PM EDT | 2024-12-31 | 48.73 | 50.11 | 50.90 | +4.13 | +9.26% | 2 | 2,065 | 22.22% |
| SPY250117C00490000 | 2024-05-06 11:38AM EDT | 2025-01-17 | 50.04 | 51.55 | 52.41 | +1.36 | +2.79% | 2 | 7,949 | 22.41% |
| SPY250321C00490000 | 2024-05-06 11:55AM EDT | 2025-03-21 | 56.25 | 57.56 | 58.69 | +1.59 | +2.91% | 1 | 2,050 | 23.55% |
| SPY250331C00490000 | 2024-05-03 1:40PM EDT | 2025-03-31 | 55.10 | 57.86 | 59.14 | 0.00 | - | 1 | 85 | 23.44% |
| SPY250620C00490000 | 2024-05-06 9:40AM EDT | 2025-06-20 | 64.37 | 64.72 | 66.15 | +2.11 | +3.39% | 2 | 790 | 24.39% |
| SPY250919C00490000 | 2024-04-25 1:24PM EDT | 2025-09-19 | 63.17 | 71.08 | 73.08 | 0.00 | - | 1 | 7 | 25.10% |
| SPY251219C00490000 | 2024-04-29 9:41AM EDT | 2025-12-19 | 75.07 | 76.79 | 79.47 | 0.00 | - | 3 | 771 | 25.65% |
| SPY260116C00490000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 79.00 | 77.94 | 80.87 | +6.83 | +9.46% | 1 | 413 | 25.61% |
| SPY261218C00490000 | 2024-05-01 3:01PM EDT | 2026-12-18 | 93.50 | 98.00 | 101.00 | 0.00 | - | 4 | 1,074 | 27.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00490000 | 2024-05-06 3:55PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 797 | 3,474 | 37.50% |
| SPY240508P00490000 | 2024-05-06 4:12PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,609 | 1,909 | 28.32% |
| SPY240509P00490000 | 2024-05-06 4:07PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,433 | 1,597 | 23.05% |
| SPY240510P00490000 | 2024-05-06 4:06PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 5,981 | 21,497 | 21.78% |
| SPY240513P00490000 | 2024-05-06 4:10PM EDT | 2024-05-13 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 2,687 | 4,418 | 16.94% |
| SPY240514P00490000 | 2024-05-06 4:05PM EDT | 2024-05-14 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 322 | 1,071 | 16.94% |
| SPY240515P00490000 | 2024-05-06 4:09PM EDT | 2024-05-15 | 0.15 | 0.14 | 0.15 | -0.14 | -48.28% | 213 | 717 | 17.63% |
| SPY240516P00490000 | 2024-05-06 3:44PM EDT | 2024-05-16 | 0.18 | 0.18 | 0.19 | -0.19 | -51.35% | 93 | 123 | 17.41% |
| SPY240517P00490000 | 2024-05-06 4:12PM EDT | 2024-05-17 | 0.22 | 0.22 | 0.23 | -0.21 | -48.84% | 6,383 | 77,601 | 17.16% |
| SPY240524P00490000 | 2024-05-06 4:04PM EDT | 2024-05-24 | 0.49 | 0.49 | 0.51 | -0.37 | -43.02% | 971 | 16,610 | 15.80% |
| SPY240531P00490000 | 2024-05-06 4:13PM EDT | 2024-05-31 | 0.79 | 0.77 | 0.79 | -0.42 | -34.71% | 3,408 | 13,595 | 14.88% |
| SPY240607P00490000 | 2024-05-06 4:10PM EDT | 2024-06-07 | 1.14 | 1.14 | 1.16 | -0.57 | -33.33% | 1,639 | 8,760 | 14.58% |
| SPY240614P00490000 | 2024-05-06 4:14PM EDT | 2024-06-14 | 1.63 | 1.62 | 1.66 | -0.76 | -31.80% | 372 | 155 | 14.70% |
| SPY240621P00490000 | 2024-05-06 4:14PM EDT | 2024-06-21 | 2.09 | 2.08 | 2.10 | -0.73 | -25.89% | 9,130 | 72,355 | 14.61% |
| SPY240628P00490000 | 2024-05-06 4:14PM EDT | 2024-06-28 | 2.48 | 2.46 | 2.49 | -0.82 | -24.85% | 866 | 4,738 | 14.44% |
| SPY240719P00490000 | 2024-05-06 4:11PM EDT | 2024-07-19 | 3.48 | 3.46 | 3.51 | -0.91 | -20.73% | 1,234 | 9,541 | 13.92% |
| SPY240731P00490000 | 2024-05-06 2:30PM EDT | 2024-07-31 | 4.26 | 4.03 | 4.10 | -0.92 | -17.76% | 299 | 2,955 | 13.76% |
| SPY240816P00490000 | 2024-05-06 3:58PM EDT | 2024-08-16 | 4.86 | 4.82 | 4.89 | -1.06 | -17.91% | 145 | 19,688 | 13.63% |
| SPY240830P00490000 | 2024-05-06 4:05PM EDT | 2024-08-30 | 5.50 | 5.47 | 5.56 | -1.18 | -17.66% | 245 | 3,193 | 13.54% |
| SPY240920P00490000 | 2024-05-06 4:10PM EDT | 2024-09-20 | 6.47 | 6.46 | 6.52 | -1.14 | -14.98% | 3,872 | 20,743 | 13.44% |
| SPY240930P00490000 | 2024-05-06 3:59PM EDT | 2024-09-30 | 6.89 | 6.90 | 6.99 | -1.21 | -14.94% | 121 | 1,096 | 13.42% |
| SPY241018P00490000 | 2024-05-06 4:05PM EDT | 2024-10-18 | 7.82 | 7.73 | 7.97 | -1.33 | -14.54% | 146 | 130 | 13.54% |
| SPY241031P00490000 | 2024-05-06 3:39PM EDT | 2024-10-31 | 8.62 | 8.33 | 8.51 | -1.71 | -16.55% | 3 | 108 | 13.49% |
| SPY241220P00490000 | 2024-05-06 3:56PM EDT | 2024-12-20 | 11.06 | 10.97 | 11.08 | -1.27 | -10.30% | 27 | 23,264 | 13.78% |
| SPY241231P00490000 | 2024-05-06 4:14PM EDT | 2024-12-31 | 11.52 | 11.32 | 11.52 | -1.14 | -9.00% | 28 | 338 | 13.77% |
| SPY250117P00490000 | 2024-05-06 3:44PM EDT | 2025-01-17 | 12.21 | 12.05 | 12.22 | -1.40 | -10.29% | 124 | 27,019 | 13.77% |
| SPY250321P00490000 | 2024-05-06 4:04PM EDT | 2025-03-21 | 14.62 | 14.48 | 14.68 | -1.41 | -8.80% | 18 | 3,198 | 13.78% |
| SPY250331P00490000 | 2024-05-01 2:46PM EDT | 2025-03-31 | 18.39 | 14.63 | 15.27 | 0.00 | - | 2 | 22 | 13.90% |
| SPY250620P00490000 | 2024-05-06 2:28PM EDT | 2025-06-20 | 17.91 | 17.52 | 17.80 | -1.56 | -8.01% | 27 | 773 | 13.74% |
| SPY250919P00490000 | 2024-05-06 2:24PM EDT | 2025-09-19 | 20.90 | 20.10 | 20.97 | -1.43 | -6.40% | 6 | 21 | 13.86% |
| SPY251219P00490000 | 2024-05-06 3:46PM EDT | 2025-12-19 | 23.24 | 22.69 | 23.54 | -1.32 | -5.37% | 45 | 14,518 | 13.82% |
| SPY260116P00490000 | 2024-05-06 2:52PM EDT | 2026-01-16 | 24.08 | 22.95 | 24.63 | -3.07 | -11.31% | 20 | 307 | 13.94% |
| SPY261218P00490000 | 2024-05-06 2:17PM EDT | 2026-12-18 | 31.00 | 29.05 | 32.86 | -2.11 | -6.37% | 6 | 464 | 13.87% |
© 2024 Yahoo. Todos os direitos reservados.