Mercado fechado
BOVESPA
128.467,21 -41,46 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.377,09 +241,83 (+0,42%) PETROLEO CRU
78,53 +0,42 (+0,54%) OURO
2.333,70 +25,10 (+1,09%) Bitcoin USD
63.234,02 -506,94 (-0,80%)
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:493.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00493000 | 2024-05-06 2:31PM EDT | 2024-05-06 | 22.52 | 23.10 | 23.47 | +3.70 | +19.66% | 186 | 349 | 0.00% |
| SPY240507C00493000 | 2024-05-06 1:11PM EDT | 2024-05-07 | 21.49 | 23.27 | 23.50 | +4.14 | +23.86% | 175 | 5 | 0.00% |
| SPY240508C00493000 | 2024-05-03 3:27PM EDT | 2024-05-08 | 18.86 | 23.22 | 23.56 | 0.00 | - | 1 | 10 | 0.00% |
| SPY240509C00493000 | 2024-05-06 2:31PM EDT | 2024-05-09 | 22.93 | 23.46 | 23.80 | +10.41 | +83.15% | 9 | 8 | 25.73% |
| SPY240510C00493000 | 2024-05-06 12:20PM EDT | 2024-05-10 | 21.35 | 23.69 | 23.99 | +2.15 | +11.20% | 6 | 252 | 26.05% |
| SPY240514C00493000 | 2024-05-02 1:54PM EDT | 2024-05-14 | 12.82 | 23.82 | 24.15 | 0.00 | - | - | 1 | 20.92% |
| SPY240517C00493000 | 2024-05-06 2:27PM EDT | 2024-05-17 | 23.85 | 24.54 | 24.72 | +3.38 | +16.51% | 3 | 1,477 | 21.73% |
| SPY240524C00493000 | 2024-05-03 9:32AM EDT | 2024-05-24 | 24.38 | 25.44 | 25.68 | +3.50 | +16.76% | 1 | 440 | 20.98% |
| SPY240531C00493000 | 2024-05-06 3:40PM EDT | 2024-05-31 | 25.32 | 26.10 | 26.26 | +3.96 | +18.54% | 5 | 304 | 19.61% |
| SPY240607C00493000 | 2024-05-02 10:32AM EDT | 2024-06-07 | 16.41 | 27.09 | 27.26 | 0.00 | - | 2 | 52 | 19.75% |
| SPY240621C00493000 | 2024-05-03 1:11PM EDT | 2024-06-21 | 24.50 | 28.54 | 28.99 | 0.00 | - | 1 | 10,155 | 19.65% |
| SPY240628C00493000 | 2024-04-24 3:26PM EDT | 2024-06-28 | 27.42 | 28.86 | 29.29 | +4.38 | +19.01% | 1 | 128 | 18.81% |
| SPY240719C00493000 | 2024-05-02 12:54PM EDT | 2024-07-19 | 30.39 | 30.91 | 31.36 | +9.21 | +43.48% | 1 | 331 | 18.67% |
| SPY240731C00493000 | 2024-05-03 9:45AM EDT | 2024-07-31 | 28.78 | 32.25 | 32.75 | 0.00 | - | 3 | 56 | 18.96% |
| SPY240816C00493000 | 2024-05-06 1:44PM EDT | 2024-08-16 | 33.50 | 34.41 | 34.82 | +3.50 | +11.67% | 1 | 112 | 19.60% |
| SPY240830C00493000 | 2024-04-24 11:48AM EDT | 2024-08-30 | 29.34 | 36.12 | 36.65 | 0.00 | - | 14 | 25 | 20.15% |
| SPY241231C00493000 | 2024-04-30 3:48PM EDT | 2024-12-31 | 40.98 | 47.88 | 48.60 | 0.00 | - | 5 | 15 | 21.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00493000 | 2024-05-06 2:44PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 17,049 | 33.59% |
| SPY240507P00493000 | 2024-05-06 4:08PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 342 | 1,692 | 25.39% |
| SPY240508P00493000 | 2024-05-06 3:47PM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 54 | 3,686 | 20.70% |
| SPY240509P00493000 | 2024-05-06 9:30AM EDT | 2024-05-09 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 37 | 462 | 18.85% |
| SPY240510P00493000 | 2024-05-06 3:53PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.07 | -70.00% | 749 | 1,689 | 17.48% |
| SPY240513P00493000 | 2024-05-06 3:56PM EDT | 2024-05-13 | 0.05 | 0.05 | 0.06 | -0.12 | -70.59% | 169 | 370 | 14.60% |
| SPY240514P00493000 | 2024-05-06 4:08PM EDT | 2024-05-14 | 0.10 | 0.09 | 0.10 | -0.13 | -54.17% | 12 | 74 | 14.87% |
| SPY240515P00493000 | 2024-05-06 3:49PM EDT | 2024-05-15 | 0.19 | 0.19 | 0.19 | -0.22 | -53.66% | 8 | 109 | 15.72% |
| SPY240516P00493000 | 2024-05-06 12:17PM EDT | 2024-05-16 | 0.26 | 0.23 | 0.24 | -0.27 | -50.94% | 56 | 229 | 15.65% |
| SPY240517P00493000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.28 | 0.29 | 0.30 | -0.29 | -50.88% | 2,443 | 14,769 | 15.67% |
| SPY240524P00493000 | 2024-05-06 3:54PM EDT | 2024-05-24 | 0.62 | 0.62 | 0.63 | -0.49 | -42.61% | 8,136 | 2,307 | 14.70% |
| SPY240531P00493000 | 2024-05-06 3:49PM EDT | 2024-05-31 | 0.95 | 0.95 | 0.97 | -0.55 | -36.67% | 847 | 4,228 | 14.06% |
| SPY240607P00493000 | 2024-05-06 3:42PM EDT | 2024-06-07 | 1.45 | 1.36 | 1.38 | -0.61 | -29.61% | 106 | 168 | 13.84% |
| SPY240614P00493000 | 2024-05-06 4:02PM EDT | 2024-06-14 | 1.90 | 1.90 | 1.93 | -0.92 | -32.62% | 116 | 113 | 14.03% |
| SPY240621P00493000 | 2024-05-06 4:04PM EDT | 2024-06-21 | 2.41 | 2.41 | 2.42 | -0.83 | -25.62% | 297 | 17,275 | 14.02% |
| SPY240628P00493000 | 2024-05-06 3:52PM EDT | 2024-06-28 | 2.91 | 2.81 | 2.83 | -0.89 | -23.42% | 1,215 | 613 | 13.88% |
| SPY240719P00493000 | 2024-05-06 3:26PM EDT | 2024-07-19 | 4.09 | 3.90 | 3.94 | -0.99 | -19.49% | 116 | 840 | 13.48% |
| SPY240731P00493000 | 2024-05-06 10:22AM EDT | 2024-07-31 | 5.03 | 4.48 | 4.53 | -0.72 | -12.52% | 1 | 85 | 13.30% |
| SPY240816P00493000 | 2024-05-06 10:02AM EDT | 2024-08-16 | 5.89 | 5.28 | 5.33 | -1.11 | -15.86% | 1 | 96 | 13.18% |
| SPY240830P00493000 | 2024-05-06 12:00PM EDT | 2024-08-30 | 6.57 | 5.98 | 6.03 | -7.67 | -53.86% | 3 | 17 | 13.12% |
| SPY241031P00493000 | 2024-05-02 12:39PM EDT | 2024-10-31 | 13.64 | 8.94 | 9.06 | 0.00 | - | - | 8 | 13.14% |
| SPY241231P00493000 | 2024-05-01 12:51PM EDT | 2024-12-31 | 17.60 | 12.03 | 12.17 | 0.00 | - | 10 | 20 | 13.47% |
| SPY250331P00493000 | 2024-05-02 3:08PM EDT | 2025-03-31 | 19.25 | 15.31 | 15.97 | 0.00 | - | 1 | 2 | 13.64% |
© 2024 Yahoo. Todos os direitos reservados.