Mercado abrirá em 51 mins
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
79,06 +0,95 (+1,22%) OURO
2.327,00 +18,40 (+0,80%) Bitcoin USD
64.298,09 +517,01 (+0,81%)
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:491.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00491000 | 2024-05-03 12:18PM EDT | 2024-05-06 | 19.69 | 0.00 | 0.00 | 0.00 | - | 181 | 186 | 0.00% |
| SPY240507C00491000 | 2024-05-03 9:58AM EDT | 2024-05-07 | 20.87 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPY240508C00491000 | 2024-05-02 2:47PM EDT | 2024-05-08 | 14.73 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| SPY240509C00491000 | 2024-05-03 9:31AM EDT | 2024-05-09 | 20.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY240510C00491000 | 2024-05-03 9:55AM EDT | 2024-05-10 | 21.44 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SPY240513C00491000 | 2024-05-01 2:26PM EDT | 2024-05-13 | 13.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240514C00491000 | 2024-05-03 10:35AM EDT | 2024-05-14 | 19.17 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| SPY240515C00491000 | 2024-05-02 12:08PM EDT | 2024-05-15 | 14.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240517C00491000 | 2024-05-03 4:07PM EDT | 2024-05-17 | 22.35 | 0.00 | 0.00 | 0.00 | - | 225 | 2,015 | 0.00% |
| SPY240524C00491000 | 2024-05-02 3:08PM EDT | 2024-05-24 | 18.34 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SPY240531C00491000 | 2024-05-03 10:03AM EDT | 2024-05-31 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2,480 | 0.00% |
| SPY240607C00491000 | 2024-05-01 2:26PM EDT | 2024-06-07 | 18.47 | 0.00 | 0.00 | 0.00 | - | - | 48 | 0.00% |
| SPY240621C00491000 | 2024-05-02 2:18PM EDT | 2024-06-21 | 21.01 | 0.00 | 0.00 | 0.00 | - | 4 | 413 | 0.00% |
| SPY240628C00491000 | 2024-05-01 3:24PM EDT | 2024-06-28 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY240719C00491000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 26.89 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| SPY240731C00491000 | 2024-04-22 4:14PM EDT | 2024-07-31 | 24.06 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| SPY240816C00491000 | 2024-05-03 1:25PM EDT | 2024-08-16 | 32.41 | 0.00 | 0.00 | 0.00 | - | 4 | 120 | 0.00% |
| SPY240830C00491000 | 2024-04-29 2:44PM EDT | 2024-08-30 | 34.04 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| SPY241231C00491000 | 2024-05-02 11:24AM EDT | 2024-12-31 | 40.40 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| SPY250331C00491000 | 2024-05-02 2:02PM EDT | 2025-03-31 | 49.66 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00491000 | 2024-05-03 4:05PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,616 | 2,957 | 12.50% |
| SPY240507P00491000 | 2024-05-03 4:13PM EDT | 2024-05-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,927 | 4,668 | 12.50% |
| SPY240508P00491000 | 2024-05-03 3:55PM EDT | 2024-05-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,027 | 1,574 | 12.50% |
| SPY240509P00491000 | 2024-05-03 3:57PM EDT | 2024-05-09 | 0.06 | 0.00 | 0.00 | 0.00 | - | 194 | 550 | 6.25% |
| SPY240510P00491000 | 2024-05-03 4:02PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,706 | 2,422 | 6.25% |
| SPY240513P00491000 | 2024-05-03 3:34PM EDT | 2024-05-13 | 0.14 | 0.00 | 0.00 | 0.00 | - | 87 | 415 | 6.25% |
| SPY240514P00491000 | 2024-05-03 4:09PM EDT | 2024-05-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 31 | 64 | 6.25% |
| SPY240515P00491000 | 2024-05-03 3:50PM EDT | 2024-05-15 | 0.36 | 0.00 | 0.00 | 0.00 | - | 34 | 34 | 6.25% |
| SPY240516P00491000 | 2024-05-03 11:42AM EDT | 2024-05-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| SPY240517P00491000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10,060 | 14,569 | 6.25% |
| SPY240524P00491000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 0.99 | 0.00 | 0.00 | 0.00 | - | 453 | 1,001 | 3.13% |
| SPY240531P00491000 | 2024-05-03 4:11PM EDT | 2024-05-31 | 1.32 | 0.00 | 0.00 | 0.00 | - | 394 | 1,450 | 3.13% |
| SPY240607P00491000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 1.90 | 0.00 | 0.00 | 0.00 | - | 48 | 183 | 3.13% |
| SPY240614P00491000 | 2024-05-03 3:57PM EDT | 2024-06-14 | 2.51 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 3.13% |
| SPY240621P00491000 | 2024-05-03 4:13PM EDT | 2024-06-21 | 2.99 | 0.00 | 0.00 | 0.00 | - | 572 | 9,456 | 3.13% |
| SPY240628P00491000 | 2024-05-03 3:57PM EDT | 2024-06-28 | 3.54 | 0.00 | 0.00 | 0.00 | - | 34 | 179 | 3.13% |
| SPY240719P00491000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 4.74 | 0.00 | 0.00 | 0.00 | - | 190 | 5,307 | 1.56% |
| SPY240731P00491000 | 2024-05-03 12:53PM EDT | 2024-07-31 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 1.56% |
| SPY240816P00491000 | 2024-05-03 1:50PM EDT | 2024-08-16 | 6.26 | 0.00 | 0.00 | 0.00 | - | 5 | 370 | 1.56% |
| SPY240830P00491000 | 2024-05-01 4:13PM EDT | 2024-08-30 | 10.32 | 0.00 | 0.00 | 0.00 | - | 2 | 614 | 1.56% |
| SPY241231P00491000 | 2024-04-26 10:16AM EDT | 2024-12-31 | 14.45 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.