Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,81 +0,33 (+0,42%) OURO
2.336,40 +5,20 (+0,22%) Bitcoin USD
63.645,04 -672,75 (-1,05%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:499.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00499000 | 2024-05-06 12:02PM EDT | 2024-05-07 | 15.34 | 17.19 | 17.53 | +2.73 | +21.65% | 38 | 1,632 | 0.00% |
| SPY240508C00499000 | 2024-05-06 2:49PM EDT | 2024-05-08 | 16.49 | 17.35 | 17.65 | +3.61 | +28.03% | 1 | 242 | 23.63% |
| SPY240509C00499000 | 2024-05-06 1:01PM EDT | 2024-05-09 | 16.25 | 17.62 | 17.83 | +3.10 | +23.57% | 44 | 161 | 23.93% |
| SPY240510C00499000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 16.81 | 17.72 | 17.91 | +3.61 | +27.35% | 6 | 3,503 | 21.97% |
| SPY240513C00499000 | 2024-05-06 3:23PM EDT | 2024-05-13 | 16.86 | 17.85 | 18.07 | +3.27 | +24.06% | 22 | 262 | 18.21% |
| SPY240514C00499000 | 2024-05-03 10:36AM EDT | 2024-05-14 | 12.15 | 17.99 | 18.19 | 0.00 | - | 5 | 116 | 18.01% |
| SPY240515C00499000 | 2024-05-06 1:41PM EDT | 2024-05-15 | 16.86 | 18.25 | 18.45 | +8.27 | +96.27% | 2 | 81 | 18.73% |
| SPY240516C00499000 | 2024-05-06 1:26PM EDT | 2024-05-16 | 17.06 | 18.56 | 18.75 | +7.63 | +80.91% | 1 | 1 | 19.45% |
| SPY240517C00499000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 17.95 | 18.73 | 18.92 | +3.23 | +21.94% | 45 | 5,502 | 19.39% |
| SPY240524C00499000 | 2024-05-06 3:39PM EDT | 2024-05-24 | 19.10 | 19.88 | 20.05 | +3.08 | +19.23% | 4 | 767 | 18.98% |
| SPY240531C00499000 | 2024-05-06 3:52PM EDT | 2024-05-31 | 20.22 | 20.69 | 20.85 | +3.13 | +18.31% | 19 | 972 | 18.14% |
| SPY240607C00499000 | 2024-05-03 10:32AM EDT | 2024-06-07 | 16.66 | 21.76 | 21.93 | 0.00 | - | 17 | 81 | 18.31% |
| SPY240621C00499000 | 2024-05-06 4:12PM EDT | 2024-06-21 | 23.44 | 23.38 | 23.81 | +4.82 | +25.89% | 342 | 2,082 | 18.36% |
| SPY240628C00499000 | 2024-05-06 3:00PM EDT | 2024-06-28 | 23.31 | 23.76 | 24.18 | +2.62 | +12.66% | 8 | 1,301 | 17.66% |
| SPY240719C00499000 | 2024-05-06 4:02PM EDT | 2024-07-19 | 26.31 | 25.97 | 26.39 | +9.61 | +57.54% | 20 | 406 | 17.65% |
| SPY240731C00499000 | 2024-05-01 9:48AM EDT | 2024-07-31 | 18.21 | 27.36 | 27.83 | 0.00 | - | 1 | 1,045 | 17.97% |
| SPY240816C00499000 | 2024-05-06 3:58PM EDT | 2024-08-16 | 29.86 | 29.58 | 30.00 | +8.78 | +41.65% | 5 | 2,630 | 18.68% |
| SPY240830C00499000 | 2024-04-26 9:57AM EDT | 2024-08-30 | 27.23 | 31.35 | 31.84 | 0.00 | - | 4 | 460 | 19.22% |
| SPY241231C00499000 | 2024-05-06 2:22PM EDT | 2024-12-31 | 43.00 | 43.39 | 44.15 | +3.40 | +8.59% | 1 | 40 | 21.16% |
| SPY250331C00499000 | 2024-04-22 3:53PM EDT | 2025-03-31 | 43.05 | 51.34 | 52.56 | 0.00 | - | - | 10 | 22.50% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00499000 | 2024-05-06 3:55PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,034 | 2,191 | 27.54% |
| SPY240508P00499000 | 2024-05-06 4:07PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 453 | 1,996 | 19.53% |
| SPY240509P00499000 | 2024-05-06 4:07PM EDT | 2024-05-09 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 1,596 | 1,069 | 17.38% |
| SPY240510P00499000 | 2024-05-06 4:13PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -0.17 | -70.83% | 2,208 | 4,331 | 16.70% |
| SPY240513P00499000 | 2024-05-06 3:58PM EDT | 2024-05-13 | 0.11 | 0.11 | 0.12 | -0.30 | -73.17% | 582 | 420 | 13.53% |
| SPY240514P00499000 | 2024-05-06 3:58PM EDT | 2024-05-14 | 0.18 | 0.18 | 0.20 | -0.43 | -70.49% | 208 | 296 | 13.92% |
| SPY240515P00499000 | 2024-05-06 3:58PM EDT | 2024-05-15 | 0.36 | 0.36 | 0.37 | -0.52 | -59.09% | 378 | 183 | 14.94% |
| SPY240516P00499000 | 2024-05-06 4:00PM EDT | 2024-05-16 | 0.43 | 0.44 | 0.45 | -0.63 | -59.43% | 31 | 94 | 14.86% |
| SPY240517P00499000 | 2024-05-06 4:00PM EDT | 2024-05-17 | 0.51 | 0.52 | 0.53 | -0.60 | -54.05% | 1,305 | 10,934 | 14.75% |
| SPY240524P00499000 | 2024-05-06 3:50PM EDT | 2024-05-24 | 1.10 | 1.05 | 1.07 | -0.71 | -39.23% | 140 | 2,344 | 14.06% |
| SPY240531P00499000 | 2024-05-06 4:12PM EDT | 2024-05-31 | 1.48 | 1.48 | 1.50 | -0.86 | -36.75% | 353 | 2,109 | 13.34% |
| SPY240607P00499000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 2.00 | 2.01 | 2.04 | -1.04 | -34.21% | 1,038 | 415 | 13.18% |
| SPY240614P00499000 | 2024-05-06 3:55PM EDT | 2024-06-14 | 2.67 | 2.65 | 2.70 | -1.20 | -31.01% | 64 | 35 | 13.36% |
| SPY240621P00499000 | 2024-05-06 4:00PM EDT | 2024-06-21 | 3.23 | 3.25 | 3.28 | -1.23 | -27.58% | 635 | 6,623 | 13.38% |
| SPY240628P00499000 | 2024-05-06 3:14PM EDT | 2024-06-28 | 3.69 | 3.72 | 3.76 | -1.36 | -26.93% | 30 | 346 | 13.26% |
| SPY240719P00499000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 5.06 | 4.90 | 4.96 | -1.32 | -20.69% | 737 | 2,432 | 12.84% |
| SPY240731P00499000 | 2024-05-06 4:07PM EDT | 2024-07-31 | 5.56 | 5.55 | 5.63 | -1.66 | -22.99% | 89 | 3,726 | 12.72% |
| SPY240816P00499000 | 2024-05-06 2:46PM EDT | 2024-08-16 | 6.78 | 6.43 | 6.50 | -1.06 | -13.52% | 178 | 858 | 12.62% |
| SPY240830P00499000 | 2024-05-06 4:05PM EDT | 2024-08-30 | 7.20 | 7.14 | 7.23 | -5.69 | -44.14% | 29 | 342 | 12.56% |
| SPY241031P00499000 | 2024-05-06 2:36PM EDT | 2024-10-31 | 10.64 | 10.25 | 10.45 | -1.20 | -10.14% | 4 | 4 | 12.65% |
| SPY241231P00499000 | 2024-05-06 3:42PM EDT | 2024-12-31 | 13.86 | 13.43 | 13.65 | -3.53 | -20.30% | 4 | 46 | 13.00% |
| SPY250331P00499000 | 2024-04-11 2:50PM EDT | 2025-03-31 | 18.93 | 16.87 | 17.55 | 0.00 | - | 1 | 1 | 13.21% |
© 2024 Yahoo. Todos os direitos reservados.