Mercado fechará em 6 h 9 min
BOVESPA
128.561,53 +52,86 (+0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 0,00 (0,00%) PETROLEO CRU
78,56 +0,45 (+0,58%) OURO
2.334,80 +26,20 (+1,13%) Bitcoin USD
63.938,79 -161,38 (-0,25%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:44AM EDT. Mercado aberto.
Preço de exercício:497.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00497000 | 2024-05-03 3:52PM EDT | 2024-05-06 | 14.69 | 0.00 | 0.00 | 0.00 | - | 31 | 121 | 0.00% |
| SPY240507C00497000 | 2024-05-03 2:06PM EDT | 2024-05-07 | 14.73 | 0.00 | 0.00 | 0.00 | - | 16 | 80 | 0.00% |
| SPY240508C00497000 | 2024-05-03 10:50AM EDT | 2024-05-08 | 13.41 | 0.00 | 0.00 | 0.00 | - | 63 | 113 | 0.00% |
| SPY240509C00497000 | 2024-05-03 12:53PM EDT | 2024-05-09 | 14.53 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 0.00% |
| SPY240510C00497000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 15.00 | 0.00 | 0.00 | 0.00 | - | 158 | 782 | 0.00% |
| SPY240513C00497000 | 2024-05-03 2:31PM EDT | 2024-05-13 | 15.76 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| SPY240514C00497000 | 2024-05-03 10:38AM EDT | 2024-05-14 | 13.88 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SPY240517C00497000 | 2024-05-03 1:12PM EDT | 2024-05-17 | 16.29 | 0.00 | 0.00 | 0.00 | - | 17 | 5,147 | 0.00% |
| SPY240524C00497000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 17.76 | 0.00 | 0.00 | 0.00 | - | 2 | 551 | 0.00% |
| SPY240531C00497000 | 2024-05-03 4:02PM EDT | 2024-05-31 | 18.77 | 0.00 | 0.00 | 0.00 | - | 38 | 681 | 0.00% |
| SPY240607C00497000 | 2024-05-03 9:45AM EDT | 2024-06-07 | 19.68 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| SPY240614C00497000 | 2024-05-03 12:21PM EDT | 2024-06-14 | 20.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240621C00497000 | 2024-05-03 1:45PM EDT | 2024-06-21 | 21.35 | 0.00 | 0.00 | 0.00 | - | 34 | 2,468 | 0.00% |
| SPY240628C00497000 | 2024-05-01 2:35PM EDT | 2024-06-28 | 16.37 | 0.00 | 0.00 | 0.00 | - | 4 | 213 | 0.00% |
| SPY240719C00497000 | 2024-05-03 4:00PM EDT | 2024-07-19 | 24.28 | 0.00 | 0.00 | 0.00 | - | 3 | 632 | 0.00% |
| SPY240731C00497000 | 2024-04-30 11:47AM EDT | 2024-07-31 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| SPY240816C00497000 | 2024-04-29 10:27AM EDT | 2024-08-16 | 28.30 | 0.00 | 0.00 | 0.00 | - | 11 | 352 | 0.00% |
| SPY240830C00497000 | 2024-04-26 9:57AM EDT | 2024-08-30 | 28.68 | 0.00 | 0.00 | 0.00 | - | 6 | 396 | 0.00% |
| SPY241231C00497000 | 2024-05-03 9:54AM EDT | 2024-12-31 | 42.60 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| SPY250331C00497000 | 2024-04-23 11:03AM EDT | 2025-03-31 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00497000 | 2024-05-03 4:02PM EDT | 2024-05-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,949 | 6,778 | 12.50% |
| SPY240507P00497000 | 2024-05-03 4:04PM EDT | 2024-05-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,795 | 2,595 | 12.50% |
| SPY240508P00497000 | 2024-05-03 4:13PM EDT | 2024-05-08 | 0.06 | 0.00 | 0.00 | 0.00 | - | 750 | 2,653 | 6.25% |
| SPY240509P00497000 | 2024-05-03 4:11PM EDT | 2024-05-09 | 0.11 | 0.00 | 0.00 | 0.00 | - | 300 | 597 | 6.25% |
| SPY240510P00497000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,643 | 3,200 | 6.25% |
| SPY240513P00497000 | 2024-05-03 4:06PM EDT | 2024-05-13 | 0.26 | 0.00 | 0.00 | 0.00 | - | 639 | 695 | 6.25% |
| SPY240514P00497000 | 2024-05-03 4:07PM EDT | 2024-05-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 29 | 265 | 6.25% |
| SPY240515P00497000 | 2024-05-03 4:03PM EDT | 2024-05-15 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| SPY240516P00497000 | 2024-05-03 4:09PM EDT | 2024-05-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 72 | 58 | 3.13% |
| SPY240517P00497000 | 2024-05-03 4:01PM EDT | 2024-05-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,123 | 10,153 | 3.13% |
| SPY240524P00497000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2,328 | 3,809 | 3.13% |
| SPY240531P00497000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 2.15 | 0.00 | 0.00 | 0.00 | - | 833 | 9,732 | 3.13% |
| SPY240607P00497000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 2.76 | 0.00 | 0.00 | 0.00 | - | 85 | 1,048 | 3.13% |
| SPY240614P00497000 | 2024-05-03 3:36PM EDT | 2024-06-14 | 3.42 | 0.00 | 0.00 | 0.00 | - | 15 | 217 | 3.13% |
| SPY240621P00497000 | 2024-05-03 4:03PM EDT | 2024-06-21 | 4.01 | 0.00 | 0.00 | 0.00 | - | 942 | 19,736 | 1.56% |
| SPY240628P00497000 | 2024-05-03 3:42PM EDT | 2024-06-28 | 4.57 | 0.00 | 0.00 | 0.00 | - | 23 | 337 | 1.56% |
| SPY240719P00497000 | 2024-05-03 4:00PM EDT | 2024-07-19 | 5.88 | 0.00 | 0.00 | 0.00 | - | 389 | 1,495 | 1.56% |
| SPY240731P00497000 | 2024-05-02 3:42PM EDT | 2024-07-31 | 9.16 | 0.00 | 0.00 | 0.00 | - | 22 | 821 | 1.56% |
| SPY240816P00497000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 7.48 | 0.00 | 0.00 | 0.00 | - | 4 | 1,865 | 1.56% |
| SPY240830P00497000 | 2024-05-03 10:44AM EDT | 2024-08-30 | 8.66 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 1.56% |
| SPY241231P00497000 | 2024-05-03 9:43AM EDT | 2024-12-31 | 14.94 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.78% |
| SPY250331P00497000 | 2024-04-19 2:00PM EDT | 2025-03-31 | 25.78 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.