Mercado fechará em 1 h 57 min
BOVESPA
128.496,57 -12,10 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.192,39 +57,13 (+0,10%) PETROLEO CRU
78,20 +0,09 (+0,12%) OURO
2.334,00 +25,40 (+1,10%) Bitcoin USD
63.196,75 -1.038,20 (-1,62%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:03PM EDT. Mercado aberto.
Preço de exercício:492.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00492000 | 2024-05-06 10:55AM EDT | 2024-05-06 | 22.30 | 22.63 | 23.08 | +2.49 | +12.57% | 1 | 27 | 0.00% |
| SPY240507C00492000 | 2024-05-03 10:04AM EDT | 2024-05-07 | 18.02 | 22.85 | 23.12 | 0.00 | - | 1 | 27 | 25.00% |
| SPY240508C00492000 | 2024-05-03 10:00AM EDT | 2024-05-08 | 20.18 | 22.93 | 23.20 | 0.00 | - | 1 | 21 | 25.39% |
| SPY240509C00492000 | 2024-05-06 11:46AM EDT | 2024-05-09 | 22.84 | 23.17 | 23.40 | +10.99 | +92.74% | 1 | 1 | 26.76% |
| SPY240510C00492000 | 2024-05-03 4:01PM EDT | 2024-05-10 | 20.21 | 23.37 | 23.53 | 0.00 | - | 10 | 345 | 25.86% |
| SPY240514C00492000 | 2024-05-03 9:46AM EDT | 2024-05-14 | 20.40 | 23.49 | 23.66 | 0.00 | - | 2 | 4 | 20.47% |
| SPY240515C00492000 | 2024-05-03 12:21PM EDT | 2024-05-15 | 19.73 | 23.65 | 23.81 | 0.00 | - | 6 | 6 | 20.61% |
| SPY240517C00492000 | 2024-05-06 9:48AM EDT | 2024-05-17 | 23.61 | 24.15 | 24.31 | +2.75 | +13.18% | 10 | 810 | 21.80% |
| SPY240524C00492000 | 2024-05-06 1:34PM EDT | 2024-05-24 | 25.00 | 25.07 | 25.24 | +3.03 | +13.79% | 6 | 31 | 20.86% |
| SPY240531C00492000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 24.80 | 25.82 | 25.96 | +2.43 | +10.86% | 10 | 344 | 19.87% |
| SPY240607C00492000 | 2024-05-06 10:07AM EDT | 2024-06-07 | 26.35 | 26.87 | 27.01 | +2.51 | +10.53% | 3 | 25 | 20.06% |
| SPY240621C00492000 | 2024-05-06 12:19PM EDT | 2024-06-21 | 27.71 | 28.33 | 28.74 | +1.77 | +6.82% | 16 | 748 | 19.87% |
| SPY240628C00492000 | 2024-04-24 3:26PM EDT | 2024-06-28 | 23.84 | 28.59 | 29.02 | 0.00 | - | 7 | 148 | 18.98% |
| SPY240719C00492000 | 2024-05-02 1:49PM EDT | 2024-07-19 | 22.86 | 30.73 | 31.10 | 0.00 | - | 21 | 425 | 18.81% |
| SPY240731C00492000 | 2024-05-01 2:56PM EDT | 2024-07-31 | 31.75 | 32.04 | 32.45 | +4.80 | +17.81% | 3 | 8 | 19.04% |
| SPY240816C00492000 | 2024-04-29 11:16AM EDT | 2024-08-16 | 31.70 | 34.16 | 34.78 | 0.00 | - | 1 | 132 | 19.93% |
| SPY240830C00492000 | 2024-04-25 12:02PM EDT | 2024-08-30 | 27.27 | 35.89 | 36.37 | 0.00 | - | 2 | 4 | 20.22% |
| SPY241231C00492000 | 2024-03-27 3:11PM EDT | 2024-12-31 | 56.45 | 44.23 | 44.99 | 0.00 | - | 2 | 10 | 19.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00492000 | 2024-05-06 11:12AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,733 | 32.81% |
| SPY240507P00492000 | 2024-05-06 12:14PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 106 | 5,358 | 25.00% |
| SPY240508P00492000 | 2024-05-06 1:36PM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 85 | 843 | 20.31% |
| SPY240509P00492000 | 2024-05-06 1:35PM EDT | 2024-05-09 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 358 | 2,065 | 18.56% |
| SPY240510P00492000 | 2024-05-06 1:47PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 349 | 2,450 | 17.77% |
| SPY240513P00492000 | 2024-05-06 1:45PM EDT | 2024-05-13 | 0.07 | 0.07 | 0.08 | -0.09 | -56.25% | 361 | 460 | 15.04% |
| SPY240514P00492000 | 2024-05-06 12:06PM EDT | 2024-05-14 | 0.14 | 0.11 | 0.12 | -0.07 | -33.33% | 10 | 142 | 15.09% |
| SPY240515P00492000 | 2024-05-06 1:02PM EDT | 2024-05-15 | 0.22 | 0.21 | 0.22 | -0.17 | -43.59% | 235 | 39 | 15.92% |
| SPY240516P00492000 | 2024-05-06 11:45AM EDT | 2024-05-16 | 0.29 | 0.26 | 0.28 | -0.15 | -34.09% | 16 | 11 | 15.92% |
| SPY240517P00492000 | 2024-05-06 1:17PM EDT | 2024-05-17 | 0.36 | 0.31 | 0.33 | -0.20 | -35.71% | 374 | 52,781 | 15.76% |
| SPY240524P00492000 | 2024-05-06 12:52PM EDT | 2024-05-24 | 0.75 | 0.70 | 0.71 | -0.25 | -25.00% | 1,670 | 1,789 | 14.95% |
| SPY240531P00492000 | 2024-05-06 1:44PM EDT | 2024-05-31 | 1.06 | 1.04 | 1.06 | -0.35 | -24.82% | 316 | 1,675 | 14.25% |
| SPY240607P00492000 | 2024-05-06 1:03PM EDT | 2024-06-07 | 1.50 | 1.48 | 1.50 | -0.42 | -21.87% | 75 | 254 | 14.05% |
| SPY240614P00492000 | 2024-05-06 1:43PM EDT | 2024-06-14 | 2.07 | 2.03 | 2.05 | -0.57 | -21.59% | 313 | 36 | 14.17% |
| SPY240621P00492000 | 2024-05-06 1:26PM EDT | 2024-06-21 | 2.58 | 2.53 | 2.55 | -0.54 | -17.31% | 360 | 4,616 | 14.15% |
| SPY240628P00492000 | 2024-05-06 1:22PM EDT | 2024-06-28 | 3.04 | 2.96 | 2.98 | -0.72 | -19.15% | 202 | 493 | 14.02% |
| SPY240719P00492000 | 2024-05-06 1:24PM EDT | 2024-07-19 | 4.14 | 4.03 | 4.06 | -0.77 | -15.68% | 25 | 2,465 | 13.53% |
| SPY240731P00492000 | 2024-05-06 11:19AM EDT | 2024-07-31 | 4.86 | 4.64 | 4.67 | -1.07 | -18.04% | 5 | 113 | 13.37% |
| SPY240816P00492000 | 2024-05-06 12:58PM EDT | 2024-08-16 | 5.60 | 5.46 | 5.50 | -0.78 | -12.23% | 1 | 1,295 | 13.27% |
| SPY240830P00492000 | 2024-05-03 3:50PM EDT | 2024-08-30 | 7.16 | 6.15 | 6.20 | 0.00 | - | 13 | 757 | 13.20% |
| SPY241231P00492000 | 2024-04-29 9:30AM EDT | 2024-12-31 | 14.37 | 12.23 | 12.34 | 0.00 | - | 2 | 23 | 13.51% |
| SPY250331P00492000 | 2024-04-29 10:22AM EDT | 2025-03-31 | 17.88 | 15.57 | 15.99 | 0.00 | - | 3 | 447 | 13.59% |
© 2024 Yahoo. Todos os direitos reservados.