Mercado abrirá em 1 h 31 min
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
78,89 +0,78 (+1,00%) OURO
2.330,40 +21,80 (+0,94%) Bitcoin USD
64.195,09 +323,73 (+0,51%)
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:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00495000 | 2024-05-03 4:01PM EDT | 2024-05-06 | 16.77 | 0.00 | 0.00 | 0.00 | - | 45 | 252 | 0.00% |
| SPY240507C00495000 | 2024-05-03 3:35PM EDT | 2024-05-07 | 16.41 | 0.00 | 0.00 | 0.00 | - | 16 | 187 | 0.00% |
| SPY240508C00495000 | 2024-05-03 9:42AM EDT | 2024-05-08 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 0.00% |
| SPY240509C00495000 | 2024-05-03 2:55PM EDT | 2024-05-09 | 16.99 | 0.00 | 0.00 | 0.00 | - | 57 | 63 | 0.00% |
| SPY240510C00495000 | 2024-05-03 2:41PM EDT | 2024-05-10 | 17.38 | 0.00 | 0.00 | 0.00 | - | 154 | 1,150 | 0.00% |
| SPY240513C00495000 | 2024-05-03 10:49AM EDT | 2024-05-13 | 16.22 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| SPY240514C00495000 | 2024-05-03 9:38AM EDT | 2024-05-14 | 16.00 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| SPY240515C00495000 | 2024-05-03 2:55PM EDT | 2024-05-15 | 17.76 | 0.00 | 0.00 | 0.00 | - | 58 | 58 | 0.00% |
| SPY240516C00495000 | 2024-05-03 11:46AM EDT | 2024-05-16 | 17.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPY240517C00495000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 18.18 | 0.00 | 0.00 | 0.00 | - | 442 | 11,618 | 0.00% |
| SPY240524C00495000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 19.49 | 0.00 | 0.00 | 0.00 | - | 93 | 1,380 | 0.00% |
| SPY240531C00495000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 20.04 | 0.00 | 0.00 | 0.00 | - | 141 | 2,155 | 0.00% |
| SPY240607C00495000 | 2024-05-03 1:56PM EDT | 2024-06-07 | 21.41 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| SPY240614C00495000 | 2024-05-03 11:35AM EDT | 2024-06-14 | 21.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240621C00495000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 23.17 | 0.00 | 0.00 | 0.00 | - | 97 | 32,512 | 0.00% |
| SPY240628C00495000 | 2024-05-03 2:02PM EDT | 2024-06-28 | 23.67 | 0.00 | 0.00 | 0.00 | - | 5 | 4,844 | 0.00% |
| SPY240719C00495000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 26.29 | 0.00 | 0.00 | 0.00 | - | 63 | 1,028 | 0.00% |
| SPY240731C00495000 | 2024-05-03 4:00PM EDT | 2024-07-31 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| SPY240816C00495000 | 2024-05-03 11:37AM EDT | 2024-08-16 | 28.74 | 0.00 | 0.00 | 0.00 | - | 7 | 710 | 0.00% |
| SPY240830C00495000 | 2024-05-03 3:32PM EDT | 2024-08-30 | 31.03 | 0.00 | 0.00 | 0.00 | - | 6 | 406 | 0.00% |
| SPY240920C00495000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 33.61 | 0.00 | 0.00 | 0.00 | - | 6 | 9,219 | 0.00% |
| SPY240930C00495000 | 2024-05-03 12:54PM EDT | 2024-09-30 | 33.24 | 0.00 | 0.00 | 0.00 | - | 29 | 3,434 | 0.00% |
| SPY241018C00495000 | 2024-05-03 10:52AM EDT | 2024-10-18 | 34.43 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPY241220C00495000 | 2024-05-03 2:45PM EDT | 2024-12-20 | 43.22 | 0.00 | 0.00 | 0.00 | - | 60 | 11,413 | 0.00% |
| SPY241231C00495000 | 2024-04-30 12:26PM EDT | 2024-12-31 | 41.23 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| SPY250117C00495000 | 2024-05-03 12:34PM EDT | 2025-01-17 | 44.74 | 0.00 | 0.00 | 0.00 | - | 12 | 3,616 | 0.00% |
| SPY250321C00495000 | 2024-05-02 3:27PM EDT | 2025-03-21 | 47.24 | 0.00 | 0.00 | 0.00 | - | 10 | 1,242 | 0.00% |
| SPY250331C00495000 | 2024-05-02 3:46PM EDT | 2025-03-31 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPY250620C00495000 | 2024-05-01 1:17PM EDT | 2025-06-20 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 374 | 0.00% |
| SPY250919C00495000 | 2024-04-29 1:48PM EDT | 2025-09-19 | 65.63 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPY251219C00495000 | 2024-05-01 1:52PM EDT | 2025-12-19 | 64.88 | 0.00 | 0.00 | 0.00 | - | 5 | 839 | 0.00% |
| SPY260116C00495000 | 2024-04-22 1:07PM EDT | 2026-01-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 51 | 197 | 0.00% |
| SPY261218C00495000 | 2024-05-02 12:11PM EDT | 2026-12-18 | 87.77 | 0.00 | 0.00 | 0.00 | - | 3 | 1,799 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00495000 | 2024-05-03 4:12PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,999 | 4,555 | 12.50% |
| SPY240507P00495000 | 2024-05-03 4:13PM EDT | 2024-05-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,297 | 3,914 | 12.50% |
| SPY240508P00495000 | 2024-05-03 4:13PM EDT | 2024-05-08 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,892 | 1,441 | 6.25% |
| SPY240509P00495000 | 2024-05-03 4:03PM EDT | 2024-05-09 | 0.07 | 0.00 | 0.00 | 0.00 | - | 725 | 794 | 6.25% |
| SPY240510P00495000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12,494 | 13,681 | 6.25% |
| SPY240513P00495000 | 2024-05-03 4:08PM EDT | 2024-05-13 | 0.20 | 0.00 | 0.00 | 0.00 | - | 842 | 2,031 | 6.25% |
| SPY240514P00495000 | 2024-05-03 3:58PM EDT | 2024-05-14 | 0.32 | 0.00 | 0.00 | 0.00 | - | 145 | 251 | 6.25% |
| SPY240515P00495000 | 2024-05-03 4:09PM EDT | 2024-05-15 | 0.52 | 0.00 | 0.00 | 0.00 | - | 683 | 226 | 3.13% |
| SPY240516P00495000 | 2024-05-03 3:59PM EDT | 2024-05-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 94 | 108 | 3.13% |
| SPY240517P00495000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 23,786 | 37,952 | 3.13% |
| SPY240524P00495000 | 2024-05-03 4:11PM EDT | 2024-05-24 | 1.29 | 0.00 | 0.00 | 0.00 | - | 13,483 | 15,078 | 3.13% |
| SPY240531P00495000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 1.75 | 0.00 | 0.00 | 0.00 | - | 21,364 | 29,402 | 3.13% |
| SPY240607P00495000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 2.32 | 0.00 | 0.00 | 0.00 | - | 545 | 1,318 | 3.13% |
| SPY240614P00495000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 3.11 | 0.00 | 0.00 | 0.00 | - | 181 | 150 | 1.56% |
| SPY240621P00495000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 3.59 | 0.00 | 0.00 | 0.00 | - | 11,256 | 45,262 | 1.56% |
| SPY240628P00495000 | 2024-05-03 4:12PM EDT | 2024-06-28 | 4.10 | 0.00 | 0.00 | 0.00 | - | 422 | 8,888 | 1.56% |
| SPY240719P00495000 | 2024-05-03 4:10PM EDT | 2024-07-19 | 5.34 | 0.00 | 0.00 | 0.00 | - | 3,466 | 4,698 | 1.56% |
| SPY240731P00495000 | 2024-05-03 3:28PM EDT | 2024-07-31 | 6.08 | 0.00 | 0.00 | 0.00 | - | 56 | 5,314 | 1.56% |
| SPY240816P00495000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 7.07 | 0.00 | 0.00 | 0.00 | - | 421 | 6,586 | 1.56% |
| SPY240830P00495000 | 2024-05-03 3:53PM EDT | 2024-08-30 | 7.69 | 0.00 | 0.00 | 0.00 | - | 55 | 708 | 1.56% |
| SPY240920P00495000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 460 | 14,664 | 1.56% |
| SPY240930P00495000 | 2024-05-03 3:48PM EDT | 2024-09-30 | 9.34 | 0.00 | 0.00 | 0.00 | - | 20 | 1,463 | 1.56% |
| SPY241018P00495000 | 2024-05-03 3:24PM EDT | 2024-10-18 | 10.33 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.78% |
| SPY241031P00495000 | 2024-05-03 10:10AM EDT | 2024-10-31 | 11.37 | 0.00 | 0.00 | 0.00 | - | 50 | 97 | 0.78% |
| SPY241220P00495000 | 2024-05-03 3:47PM EDT | 2024-12-20 | 13.72 | 0.00 | 0.00 | 0.00 | - | 128 | 2,347 | 0.78% |
| SPY241231P00495000 | 2024-05-03 4:01PM EDT | 2024-12-31 | 14.05 | 0.00 | 0.00 | 0.00 | - | 5 | 171 | 0.78% |
| SPY250117P00495000 | 2024-05-03 2:42PM EDT | 2025-01-17 | 14.85 | 0.00 | 0.00 | 0.00 | - | 12 | 6,006 | 0.78% |
| SPY250321P00495000 | 2024-05-03 9:37AM EDT | 2025-03-21 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,129 | 0.78% |
| SPY250331P00495000 | 2024-04-19 3:13PM EDT | 2025-03-31 | 25.70 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 0.78% |
| SPY250620P00495000 | 2024-05-03 3:16PM EDT | 2025-06-20 | 20.47 | 0.00 | 0.00 | 0.00 | - | 21 | 2,441 | 0.78% |
| SPY250919P00495000 | 2024-05-02 12:24PM EDT | 2025-09-19 | 26.63 | 0.00 | 0.00 | 0.00 | - | 7 | 2,434 | 0.78% |
| SPY251219P00495000 | 2024-04-24 11:03AM EDT | 2025-12-19 | 28.47 | 0.00 | 0.00 | 0.00 | - | 2 | 1,180 | 0.78% |
| SPY260116P00495000 | 2024-05-03 3:35PM EDT | 2026-01-16 | 26.55 | 0.00 | 0.00 | 0.00 | - | 6 | 2,736 | 0.78% |
| SPY261218P00495000 | 2024-05-03 1:17PM EDT | 2026-12-18 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,062 | 0.39% |
© 2024 Yahoo. Todos os direitos reservados.