Mercado fechará em 6 h 40 min
BOVESPA
128.600,94 +92,27 (+0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 0,00 (0,00%) PETROLEO CRU
78,88 +0,77 (+0,99%) OURO
2.332,80 +24,20 (+1,05%) Bitcoin USD
63.651,13 -173,76 (-0,27%)
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:498.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00498000 | 2024-05-03 3:57PM EDT | 2024-05-06 | 13.30 | 0.00 | 0.00 | 0.00 | - | 293 | 383 | 0.00% |
| SPY240507C00498000 | 2024-05-03 3:36PM EDT | 2024-05-07 | 13.78 | 0.00 | 0.00 | 0.00 | - | 210 | 211 | 0.00% |
| SPY240508C00498000 | 2024-05-03 12:57PM EDT | 2024-05-08 | 12.83 | 0.00 | 0.00 | 0.00 | - | 64 | 431 | 0.00% |
| SPY240509C00498000 | 2024-05-03 3:52PM EDT | 2024-05-09 | 14.09 | 0.00 | 0.00 | 0.00 | - | 39 | 186 | 0.00% |
| SPY240510C00498000 | 2024-05-03 4:02PM EDT | 2024-05-10 | 14.37 | 0.00 | 0.00 | 0.00 | - | 107 | 1,800 | 0.00% |
| SPY240513C00498000 | 2024-05-03 2:33PM EDT | 2024-05-13 | 14.90 | 0.00 | 0.00 | 0.00 | - | 7 | 158 | 0.00% |
| SPY240514C00498000 | 2024-05-02 1:50PM EDT | 2024-05-14 | 9.04 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| SPY240515C00498000 | 2024-05-02 3:35PM EDT | 2024-05-15 | 9.88 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
| SPY240516C00498000 | 2024-05-03 2:31PM EDT | 2024-05-16 | 15.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240517C00498000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 15.45 | 0.00 | 0.00 | 0.00 | - | 19 | 5,413 | 0.00% |
| SPY240524C00498000 | 2024-05-03 2:19PM EDT | 2024-05-24 | 17.36 | 0.00 | 0.00 | 0.00 | - | 17 | 661 | 0.00% |
| SPY240531C00498000 | 2024-05-03 4:02PM EDT | 2024-05-31 | 17.92 | 0.00 | 0.00 | 0.00 | - | 47 | 624 | 0.00% |
| SPY240607C00498000 | 2024-05-02 3:02PM EDT | 2024-06-07 | 14.59 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SPY240614C00498000 | 2024-05-02 3:49PM EDT | 2024-06-14 | 15.36 | 0.00 | 0.00 | 0.00 | - | - | 264 | 0.00% |
| SPY240621C00498000 | 2024-05-03 4:02PM EDT | 2024-06-21 | 20.93 | 0.00 | 0.00 | 0.00 | - | 17 | 1,750 | 0.00% |
| SPY240628C00498000 | 2024-05-02 10:45AM EDT | 2024-06-28 | 14.41 | 0.00 | 0.00 | 0.00 | - | 6 | 136 | 0.00% |
| SPY240719C00498000 | 2024-05-03 11:10AM EDT | 2024-07-19 | 21.72 | 0.00 | 0.00 | 0.00 | - | 4 | 340 | 0.00% |
| SPY240731C00498000 | 2024-04-30 11:22AM EDT | 2024-07-31 | 22.63 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| SPY240816C00498000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 26.37 | 0.00 | 0.00 | 0.00 | - | 5 | 192 | 0.00% |
| SPY240830C00498000 | 2024-05-03 9:43AM EDT | 2024-08-30 | 28.75 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 0.00% |
| SPY241231C00498000 | 2024-04-18 11:03AM EDT | 2024-12-31 | 39.31 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| SPY250331C00498000 | 2024-04-29 3:15PM EDT | 2025-03-31 | 48.50 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00498000 | 2024-05-03 4:12PM EDT | 2024-05-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7,032 | 7,120 | 12.50% |
| SPY240507P00498000 | 2024-05-03 4:10PM EDT | 2024-05-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,117 | 2,589 | 6.25% |
| SPY240508P00498000 | 2024-05-03 4:06PM EDT | 2024-05-08 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,334 | 2,922 | 6.25% |
| SPY240509P00498000 | 2024-05-03 4:03PM EDT | 2024-05-09 | 0.13 | 0.00 | 0.00 | 0.00 | - | 694 | 998 | 6.25% |
| SPY240510P00498000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12,508 | 13,051 | 6.25% |
| SPY240513P00498000 | 2024-05-03 3:55PM EDT | 2024-05-13 | 0.38 | 0.00 | 0.00 | 0.00 | - | 214 | 381 | 3.13% |
| SPY240514P00498000 | 2024-05-03 1:43PM EDT | 2024-05-14 | 0.61 | 0.00 | 0.00 | 0.00 | - | 303 | 340 | 3.13% |
| SPY240515P00498000 | 2024-05-03 3:59PM EDT | 2024-05-15 | 0.80 | 0.00 | 0.00 | 0.00 | - | 221 | 250 | 3.13% |
| SPY240516P00498000 | 2024-05-03 4:09PM EDT | 2024-05-16 | 0.86 | 0.00 | 0.00 | 0.00 | - | 65 | 61 | 3.13% |
| SPY240517P00498000 | 2024-05-03 4:04PM EDT | 2024-05-17 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3,941 | 13,199 | 3.13% |
| SPY240524P00498000 | 2024-05-03 4:10PM EDT | 2024-05-24 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1,551 | 1,941 | 3.13% |
| SPY240531P00498000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 2.16 | 0.00 | 0.00 | 0.00 | - | 546 | 5,113 | 3.13% |
| SPY240607P00498000 | 2024-05-03 4:15PM EDT | 2024-06-07 | 2.79 | 0.00 | 0.00 | 0.00 | - | 370 | 506 | 1.56% |
| SPY240614P00498000 | 2024-05-03 4:00PM EDT | 2024-06-14 | 3.59 | 0.00 | 0.00 | 0.00 | - | 16 | 14 | 1.56% |
| SPY240621P00498000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 4.34 | 0.00 | 0.00 | 0.00 | - | 933 | 20,250 | 1.56% |
| SPY240628P00498000 | 2024-05-03 3:59PM EDT | 2024-06-28 | 4.84 | 0.00 | 0.00 | 0.00 | - | 72 | 357 | 1.56% |
| SPY240719P00498000 | 2024-05-03 1:29PM EDT | 2024-07-19 | 6.22 | 0.00 | 0.00 | 0.00 | - | 22 | 1,198 | 1.56% |
| SPY240731P00498000 | 2024-05-03 12:55PM EDT | 2024-07-31 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 571 | 1.56% |
| SPY240816P00498000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 7.72 | 0.00 | 0.00 | 0.00 | - | 8 | 571 | 1.56% |
| SPY240830P00498000 | 2024-05-02 1:36PM EDT | 2024-08-30 | 11.29 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.78% |
| SPY241031P00498000 | 2024-05-03 9:46AM EDT | 2024-10-31 | 11.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| SPY241231P00498000 | 2024-05-03 1:29PM EDT | 2024-12-31 | 15.05 | 0.00 | 0.00 | 0.00 | - | 7 | 196 | 0.78% |
| SPY250331P00498000 | 2024-04-23 2:44PM EDT | 2025-03-31 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.