Mercado fechará em 1 h 27 min
BOVESPA
128.625,14 +116,47 (+0,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.281,87 +146,61 (+0,26%) PETROLEO CRU
78,32 +0,21 (+0,27%) OURO
2.334,60 +26,00 (+1,13%) Bitcoin USD
63.085,52 -961,31 (-1,50%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:33PM EDT. Mercado aberto.
Preço de exercício:494.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00494000 | 2024-05-06 10:16AM EDT | 2024-05-06 | 20.45 | 20.87 | 21.33 | +3.58 | +21.22% | 136 | 166 | 0.00% |
| SPY240507C00494000 | 2024-05-06 9:58AM EDT | 2024-05-07 | 20.15 | 21.09 | 21.37 | +2.06 | +11.39% | 2 | 4 | 0.00% |
| SPY240508C00494000 | 2024-05-03 10:40AM EDT | 2024-05-08 | 15.96 | 21.17 | 21.49 | 0.00 | - | 3 | 11 | 19.14% |
| SPY240509C00494000 | 2024-05-03 10:55AM EDT | 2024-05-09 | 16.14 | 21.43 | 21.74 | 0.00 | - | 6 | 4 | 24.66% |
| SPY240510C00494000 | 2024-05-03 2:42PM EDT | 2024-05-10 | 18.53 | 21.59 | 21.76 | 0.00 | - | 36 | 1,033 | 22.36% |
| SPY240513C00494000 | 2024-05-03 9:45AM EDT | 2024-05-13 | 18.10 | 21.69 | 21.86 | 0.00 | - | 1 | 2 | 18.85% |
| SPY240514C00494000 | 2024-05-03 12:52PM EDT | 2024-05-14 | 17.94 | 21.78 | 21.99 | 0.00 | - | 2 | 6 | 18.98% |
| SPY240517C00494000 | 2024-05-06 11:29AM EDT | 2024-05-17 | 21.49 | 22.44 | 22.61 | +2.35 | +12.28% | 3 | 1,580 | 20.29% |
| SPY240524C00494000 | 2024-05-06 11:51AM EDT | 2024-05-24 | 22.87 | 23.49 | 23.63 | +9.09 | +65.97% | 1 | 349 | 19.93% |
| SPY240531C00494000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 21.45 | 24.24 | 24.37 | 0.00 | - | 3 | 574 | 19.07% |
| SPY240607C00494000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 21.00 | 25.25 | 25.38 | 0.00 | - | 5 | 7 | 19.20% |
| SPY240621C00494000 | 2024-05-06 2:13PM EDT | 2024-06-21 | 27.08 | 26.80 | 27.14 | +3.04 | +12.65% | 7 | 771 | 19.15% |
| SPY240628C00494000 | 2024-05-01 11:16AM EDT | 2024-06-28 | 17.36 | 27.14 | 27.48 | 0.00 | - | 1 | 63 | 18.39% |
| SPY240719C00494000 | 2024-05-06 11:11AM EDT | 2024-07-19 | 28.81 | 29.26 | 29.58 | +2.19 | +8.23% | 2 | 497 | 18.29% |
| SPY240731C00494000 | 2024-05-02 3:48PM EDT | 2024-07-31 | 23.26 | 30.61 | 31.01 | 0.00 | - | 5 | 287 | 18.62% |
| SPY240816C00494000 | 2024-05-03 10:41AM EDT | 2024-08-16 | 29.00 | 32.79 | 33.13 | 0.00 | - | 1 | 133 | 19.30% |
| SPY240830C00494000 | 2024-04-25 1:05PM EDT | 2024-08-30 | 27.08 | 34.54 | 34.98 | 0.00 | - | 2 | 7 | 19.87% |
| SPY241231C00494000 | 2024-04-25 1:45PM EDT | 2024-12-31 | 39.36 | 46.34 | 47.00 | 0.00 | - | 20 | 21 | 21.60% |
| SPY250331C00494000 | 2024-04-22 10:38AM EDT | 2025-03-31 | 44.90 | 54.17 | 55.33 | 0.00 | - | 1 | 8 | 22.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00494000 | 2024-05-06 10:58AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 2,018 | 30.47% |
| SPY240507P00494000 | 2024-05-06 1:19PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 161 | 2,478 | 23.44% |
| SPY240508P00494000 | 2024-05-06 1:47PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 175 | 2,644 | 19.14% |
| SPY240509P00494000 | 2024-05-06 1:45PM EDT | 2024-05-09 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 42 | 803 | 18.07% |
| SPY240510P00494000 | 2024-05-06 2:03PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 3,683 | 5,012 | 17.09% |
| SPY240513P00494000 | 2024-05-06 2:10PM EDT | 2024-05-13 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 86 | 1,470 | 14.36% |
| SPY240514P00494000 | 2024-05-06 10:31AM EDT | 2024-05-14 | 0.18 | 0.13 | 0.14 | -0.16 | -47.06% | 7 | 75 | 14.55% |
| SPY240515P00494000 | 2024-05-06 12:58PM EDT | 2024-05-15 | 0.28 | 0.25 | 0.26 | -0.21 | -42.86% | 18 | 154 | 15.48% |
| SPY240516P00494000 | 2024-05-06 11:19AM EDT | 2024-05-16 | 0.39 | 0.30 | 0.31 | -0.32 | -45.07% | 35 | 36 | 15.31% |
| SPY240517P00494000 | 2024-05-06 2:15PM EDT | 2024-05-17 | 0.37 | 0.37 | 0.38 | -0.25 | -39.68% | 592 | 20,074 | 15.31% |
| SPY240524P00494000 | 2024-05-06 1:30PM EDT | 2024-05-24 | 0.86 | 0.79 | 0.80 | -0.34 | -28.33% | 93 | 2,981 | 14.59% |
| SPY240531P00494000 | 2024-05-06 2:17PM EDT | 2024-05-31 | 1.18 | 1.17 | 1.18 | -0.46 | -28.22% | 1,368 | 1,964 | 13.94% |
| SPY240607P00494000 | 2024-05-06 2:06PM EDT | 2024-06-07 | 1.65 | 1.63 | 1.65 | -0.65 | -28.26% | 143 | 261 | 13.77% |
| SPY240614P00494000 | 2024-05-06 12:51PM EDT | 2024-06-14 | 2.37 | 2.22 | 2.25 | -0.43 | -15.36% | 39 | 57 | 13.95% |
| SPY240621P00494000 | 2024-05-06 2:11PM EDT | 2024-06-21 | 2.76 | 2.75 | 2.76 | -0.80 | -22.47% | 355 | 16,334 | 13.92% |
| SPY240628P00494000 | 2024-05-06 2:06PM EDT | 2024-06-28 | 3.22 | 3.20 | 3.21 | -0.69 | -17.65% | 47 | 3,207 | 13.80% |
| SPY240719P00494000 | 2024-05-06 12:30PM EDT | 2024-07-19 | 4.50 | 4.31 | 4.34 | -0.80 | -15.09% | 42 | 877 | 13.35% |
| SPY240731P00494000 | 2024-05-06 10:18AM EDT | 2024-07-31 | 5.19 | 4.94 | 4.97 | -0.77 | -12.92% | 3 | 2,062 | 13.21% |
| SPY240816P00494000 | 2024-05-06 1:44PM EDT | 2024-08-16 | 5.88 | 5.78 | 5.82 | -0.91 | -13.40% | 83 | 360 | 13.11% |
| SPY240830P00494000 | 2024-05-03 3:12PM EDT | 2024-08-30 | 7.51 | 6.46 | 6.51 | 0.00 | - | 3 | 268 | 13.03% |
| SPY241231P00494000 | 2024-05-06 10:31AM EDT | 2024-12-31 | 13.04 | 12.63 | 12.74 | -2.41 | -15.60% | 23 | 50 | 13.38% |
| SPY250331P00494000 | 2024-05-06 12:41PM EDT | 2025-03-31 | 16.52 | 16.06 | 16.49 | -8.13 | -32.98% | 3 | 1 | 13.50% |
© 2024 Yahoo. Todos os direitos reservados.