Mercado fechará em 1 h 6 min
BOVESPA
128.536,64 +27,97 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.332,84 +197,58 (+0,35%) PETROLEO CRU
78,53 +0,42 (+0,54%) OURO
2.333,60 +25,00 (+1,08%) Bitcoin USD
63.420,55 -571,83 (-0,89%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:54PM EDT. Mercado aberto.
Preço de exercício:496.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00496000 | 2024-05-06 2:29PM EDT | 2024-05-06 | 19.56 | 19.14 | 19.58 | +4.26 | +27.84% | 10 | 967 | 39.06% |
| SPY240507C00496000 | 2024-05-03 3:56PM EDT | 2024-05-07 | 15.50 | 19.46 | 19.72 | 0.00 | - | 62 | 177 | 31.93% |
| SPY240508C00496000 | 2024-05-06 12:57PM EDT | 2024-05-08 | 18.64 | 19.43 | 19.72 | +2.64 | +16.50% | 5 | 110 | 26.07% |
| SPY240509C00496000 | 2024-05-03 3:22PM EDT | 2024-05-09 | 16.04 | 19.74 | 19.94 | 0.00 | - | 428 | 184 | 25.88% |
| SPY240510C00496000 | 2024-05-06 12:25PM EDT | 2024-05-10 | 18.47 | 19.80 | 19.97 | +2.04 | +12.42% | 4 | 598 | 23.49% |
| SPY240513C00496000 | 2024-05-03 11:32AM EDT | 2024-05-13 | 15.13 | 19.91 | 20.09 | 0.00 | - | 18 | 9 | 19.58% |
| SPY240514C00496000 | 2024-05-02 11:19AM EDT | 2024-05-14 | 9.96 | 20.05 | 20.23 | 0.00 | - | - | 4 | 19.48% |
| SPY240517C00496000 | 2024-05-06 12:25PM EDT | 2024-05-17 | 19.45 | 20.80 | 20.95 | +2.14 | +12.36% | 9 | 6,537 | 20.62% |
| SPY240524C00496000 | 2024-05-06 2:32PM EDT | 2024-05-24 | 22.04 | 21.91 | 22.05 | +3.43 | +18.43% | 12 | 271 | 20.06% |
| SPY240531C00496000 | 2024-05-06 11:42AM EDT | 2024-05-31 | 22.68 | 22.63 | 22.76 | +4.13 | +22.26% | 10 | 904 | 18.96% |
| SPY240607C00496000 | 2024-05-06 10:08AM EDT | 2024-06-07 | 23.54 | 23.67 | 23.81 | +2.59 | +12.36% | 3 | 35 | 19.07% |
| SPY240614C00496000 | 2024-05-03 11:26AM EDT | 2024-06-14 | 20.35 | 24.89 | 25.02 | 0.00 | - | 2 | 2 | 19.53% |
| SPY240621C00496000 | 2024-05-06 1:01PM EDT | 2024-06-21 | 24.94 | 25.31 | 25.68 | +2.17 | +9.53% | 9 | 877 | 19.10% |
| SPY240628C00496000 | 2024-05-03 9:37AM EDT | 2024-06-28 | 21.53 | 25.69 | 26.03 | 0.00 | - | 11 | 232 | 18.34% |
| SPY240719C00496000 | 2024-05-03 10:29AM EDT | 2024-07-19 | 24.06 | 27.84 | 28.19 | 0.00 | - | 5 | 376 | 18.24% |
| SPY240731C00496000 | 2024-04-26 10:32AM EDT | 2024-07-31 | 25.60 | 29.21 | 29.60 | 0.00 | - | 1 | 27 | 18.52% |
| SPY240816C00496000 | 2024-05-03 2:11PM EDT | 2024-08-16 | 29.10 | 31.36 | 31.73 | 0.00 | - | 11 | 375 | 19.18% |
| SPY240830C00496000 | 2024-05-03 2:39PM EDT | 2024-08-30 | 30.82 | 33.28 | 33.59 | 0.00 | - | 1 | 113 | 19.73% |
| SPY241231C00496000 | 2024-04-04 11:19AM EDT | 2024-12-31 | 55.17 | 42.72 | 43.43 | 0.00 | - | 1 | 21 | 20.05% |
| SPY250331C00496000 | 2024-04-30 11:33AM EDT | 2025-03-31 | 48.50 | 53.04 | 54.17 | 0.00 | - | 2 | 8 | 22.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00496000 | 2024-05-06 2:35PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,598 | 3,189 | 28.13% |
| SPY240507P00496000 | 2024-05-06 2:30PM EDT | 2024-05-07 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 563 | 2,656 | 21.49% |
| SPY240508P00496000 | 2024-05-06 2:29PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 280 | 1,386 | 17.58% |
| SPY240509P00496000 | 2024-05-06 1:13PM EDT | 2024-05-09 | 0.05 | 0.03 | 0.04 | -0.05 | -50.00% | 232 | 715 | 16.50% |
| SPY240510P00496000 | 2024-05-06 2:38PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 530 | 5,415 | 15.63% |
| SPY240513P00496000 | 2024-05-06 2:01PM EDT | 2024-05-13 | 0.10 | 0.09 | 0.10 | -0.13 | -56.52% | 324 | 1,015 | 13.40% |
| SPY240514P00496000 | 2024-05-06 1:33PM EDT | 2024-05-14 | 0.17 | 0.15 | 0.16 | -0.16 | -48.48% | 5 | 418 | 13.70% |
| SPY240515P00496000 | 2024-05-06 2:28PM EDT | 2024-05-15 | 0.29 | 0.30 | 0.31 | -0.36 | -55.38% | 97 | 90 | 14.82% |
| SPY240516P00496000 | 2024-05-06 2:33PM EDT | 2024-05-16 | 0.37 | 0.37 | 0.38 | -0.38 | -50.67% | 23 | 24 | 14.77% |
| SPY240517P00496000 | 2024-05-06 2:34PM EDT | 2024-05-17 | 0.44 | 0.44 | 0.45 | -0.35 | -44.30% | 503 | 14,363 | 14.71% |
| SPY240524P00496000 | 2024-05-06 2:36PM EDT | 2024-05-24 | 0.91 | 0.91 | 0.92 | -0.50 | -34.01% | 259 | 1,859 | 14.10% |
| SPY240531P00496000 | 2024-05-06 2:29PM EDT | 2024-05-31 | 1.32 | 1.33 | 1.34 | -0.55 | -29.41% | 1,076 | 1,258 | 13.53% |
| SPY240607P00496000 | 2024-05-06 1:53PM EDT | 2024-06-07 | 1.91 | 1.82 | 1.84 | -0.58 | -23.29% | 108 | 302 | 13.39% |
| SPY240614P00496000 | 2024-05-06 11:10AM EDT | 2024-06-14 | 2.62 | 2.45 | 2.48 | -0.60 | -18.63% | 19 | 19 | 13.60% |
| SPY240621P00496000 | 2024-05-06 2:28PM EDT | 2024-06-21 | 2.99 | 2.98 | 3.00 | -0.81 | -21.32% | 234 | 7,479 | 13.55% |
| SPY240628P00496000 | 2024-05-06 2:31PM EDT | 2024-06-28 | 3.46 | 3.46 | 3.47 | -0.93 | -21.18% | 48 | 413 | 13.46% |
| SPY240719P00496000 | 2024-05-06 1:30PM EDT | 2024-07-19 | 4.79 | 4.60 | 4.64 | -0.76 | -13.69% | 424 | 773 | 13.05% |
| SPY240731P00496000 | 2024-05-06 12:12PM EDT | 2024-07-31 | 5.62 | 5.26 | 5.29 | -3.93 | -41.15% | 26 | 100 | 12.92% |
| SPY240816P00496000 | 2024-05-06 2:30PM EDT | 2024-08-16 | 6.12 | 6.14 | 6.18 | -1.14 | -15.70% | 421 | 954 | 12.86% |
| SPY240830P00496000 | 2024-04-22 11:44AM EDT | 2024-08-30 | 14.92 | 6.83 | 6.87 | 0.00 | - | 8 | 33 | 12.77% |
| SPY241031P00496000 | 2024-05-03 10:06AM EDT | 2024-10-31 | 11.50 | 9.91 | 10.01 | 0.00 | - | 2 | 3 | 12.82% |
| SPY241231P00496000 | 2024-05-02 3:10PM EDT | 2024-12-31 | 16.54 | 13.06 | 13.17 | 0.00 | - | 3 | 43 | 13.17% |
© 2024 Yahoo. Todos os direitos reservados.