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
78,68 +0,20 (+0,25%) OURO
2.331,80 +0,60 (+0,03%) Bitcoin USD
63.795,12 -427,89 (-0,67%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00500000 | 2024-05-06 2:08PM EDT | 2024-05-07 | 16.22 | 16.25 | 16.53 | +4.22 | +35.17% | 37 | 403 | 0.00% |
| SPY240508C00500000 | 2024-05-06 3:45PM EDT | 2024-05-08 | 16.50 | 16.29 | 16.63 | +4.85 | +41.63% | 67 | 356 | 21.49% |
| SPY240509C00500000 | 2024-05-06 12:02PM EDT | 2024-05-09 | 14.71 | 16.61 | 16.84 | +2.10 | +16.65% | 4 | 172 | 23.02% |
| SPY240510C00500000 | 2024-05-06 4:12PM EDT | 2024-05-10 | 16.89 | 16.73 | 16.92 | +4.22 | +33.31% | 307 | 3,119 | 21.12% |
| SPY240513C00500000 | 2024-05-06 2:21PM EDT | 2024-05-13 | 15.70 | 16.86 | 17.05 | +2.95 | +23.14% | 17 | 829 | 17.24% |
| SPY240514C00500000 | 2024-05-06 3:51PM EDT | 2024-05-14 | 16.22 | 17.02 | 17.21 | +3.26 | +25.15% | 723 | 173 | 17.38% |
| SPY240515C00500000 | 2024-05-06 2:07PM EDT | 2024-05-15 | 16.23 | 17.31 | 17.48 | +3.12 | +23.80% | 28 | 236 | 18.14% |
| SPY240516C00500000 | 2024-05-06 3:23PM EDT | 2024-05-16 | 16.68 | 17.62 | 17.80 | +3.14 | +23.19% | 16 | 12 | 18.93% |
| SPY240517C00500000 | 2024-05-06 4:07PM EDT | 2024-05-17 | 17.95 | 17.80 | 17.97 | +3.76 | +26.50% | 5,304 | 59,645 | 18.87% |
| SPY240524C00500000 | 2024-05-06 3:36PM EDT | 2024-05-24 | 18.17 | 18.98 | 19.15 | +2.79 | +18.14% | 224 | 1,079 | 18.62% |
| SPY240531C00500000 | 2024-05-06 4:09PM EDT | 2024-05-31 | 20.00 | 19.81 | 19.97 | +3.55 | +21.58% | 186 | 3,060 | 17.84% |
| SPY240607C00500000 | 2024-05-06 3:45PM EDT | 2024-06-07 | 20.19 | 20.90 | 21.06 | +2.92 | +16.91% | 12 | 385 | 18.01% |
| SPY240614C00500000 | 2024-05-06 1:02PM EDT | 2024-06-14 | 21.12 | 22.11 | 22.27 | +2.13 | +11.22% | 102 | 23 | 18.47% |
| SPY240621C00500000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 22.54 | 22.55 | 22.97 | +3.08 | +15.83% | 583 | 61,244 | 18.12% |
| SPY240628C00500000 | 2024-05-06 3:55PM EDT | 2024-06-28 | 23.00 | 22.94 | 23.35 | +3.47 | +17.77% | 25 | 2,294 | 17.44% |
| SPY240719C00500000 | 2024-05-06 4:03PM EDT | 2024-07-19 | 25.38 | 25.18 | 25.58 | +3.27 | +14.79% | 536 | 5,309 | 17.46% |
| SPY240731C00500000 | 2024-05-06 3:54PM EDT | 2024-07-31 | 26.51 | 26.57 | 27.03 | +3.01 | +12.81% | 11 | 544 | 17.79% |
| SPY240816C00500000 | 2024-05-06 3:47PM EDT | 2024-08-16 | 28.43 | 28.80 | 29.21 | +2.75 | +10.71% | 73 | 3,323 | 18.50% |
| SPY240830C00500000 | 2024-05-06 3:05PM EDT | 2024-08-30 | 30.05 | 30.57 | 31.06 | +2.60 | +9.47% | 15 | 203 | 19.05% |
| SPY240920C00500000 | 2024-05-06 4:00PM EDT | 2024-09-20 | 33.20 | 32.72 | 33.18 | +3.73 | +12.66% | 84 | 8,287 | 19.31% |
| SPY240930C00500000 | 2024-05-06 3:08PM EDT | 2024-09-30 | 32.76 | 33.14 | 33.69 | +2.33 | +7.66% | 8 | 1,026 | 19.06% |
| SPY241018C00500000 | 2024-05-03 1:24PM EDT | 2024-10-18 | 31.96 | 35.08 | 35.60 | 0.00 | - | 2 | 5 | 19.44% |
| SPY241031C00500000 | 2024-05-06 2:25PM EDT | 2024-10-31 | 36.31 | 36.38 | 36.98 | +3.11 | +9.37% | 1 | 12 | 19.72% |
| SPY241220C00500000 | 2024-05-06 3:58PM EDT | 2024-12-20 | 42.13 | 42.27 | 42.90 | +2.88 | +7.34% | 76 | 11,707 | 21.22% |
| SPY241231C00500000 | 2024-05-06 3:31PM EDT | 2024-12-31 | 42.25 | 42.71 | 43.42 | +2.15 | +5.36% | 34 | 396 | 21.04% |
| SPY250117C00500000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 44.25 | 44.19 | 45.00 | +2.43 | +5.81% | 273 | 12,119 | 21.28% |
| SPY250321C00500000 | 2024-05-02 3:48PM EDT | 2025-03-21 | 49.45 | 50.31 | 51.37 | +6.34 | +14.71% | 2 | 1,216 | 22.49% |
| SPY250331C00500000 | 2024-05-03 9:33AM EDT | 2025-03-31 | 47.30 | 50.64 | 51.85 | 0.00 | - | 2 | 30 | 22.40% |
| SPY250620C00500000 | 2024-05-06 2:24PM EDT | 2025-06-20 | 57.50 | 57.63 | 58.99 | +2.50 | +4.55% | 23 | 3,787 | 23.44% |
| SPY250919C00500000 | 2024-05-03 12:39PM EDT | 2025-09-19 | 61.53 | 64.15 | 66.06 | 0.00 | - | 2 | 419 | 24.23% |
| SPY251219C00500000 | 2024-05-06 1:46PM EDT | 2025-12-19 | 69.50 | 70.01 | 72.58 | +2.00 | +2.96% | 1 | 2,205 | 24.86% |
| SPY260116C00500000 | 2024-05-06 3:53PM EDT | 2026-01-16 | 72.00 | 71.23 | 74.05 | +4.80 | +7.14% | 5 | 1,470 | 24.85% |
| SPY261218C00500000 | 2024-05-06 2:56PM EDT | 2026-12-18 | 92.76 | 90.00 | 95.00 | +3.76 | +4.22% | 5 | 2,385 | 26.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00500000 | 2024-05-06 4:11PM EDT | 2024-05-07 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 5,417 | 12,732 | 26.17% |
| SPY240508P00500000 | 2024-05-06 4:13PM EDT | 2024-05-08 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 3,667 | 4,220 | 19.53% |
| SPY240509P00500000 | 2024-05-06 4:11PM EDT | 2024-05-09 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 1,434 | 2,504 | 17.09% |
| SPY240510P00500000 | 2024-05-06 4:11PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.09 | -0.21 | -72.41% | 15,417 | 34,466 | 16.21% |
| SPY240513P00500000 | 2024-05-06 4:14PM EDT | 2024-05-13 | 0.14 | 0.13 | 0.14 | -0.30 | -68.18% | 2,647 | 1,094 | 13.23% |
| SPY240514P00500000 | 2024-05-06 4:05PM EDT | 2024-05-14 | 0.21 | 0.21 | 0.23 | -0.40 | -65.57% | 806 | 670 | 13.62% |
| SPY240515P00500000 | 2024-05-06 4:02PM EDT | 2024-05-15 | 0.40 | 0.40 | 0.42 | -0.63 | -61.17% | 961 | 610 | 14.71% |
| SPY240516P00500000 | 2024-05-06 4:09PM EDT | 2024-05-16 | 0.49 | 0.49 | 0.51 | -0.59 | -54.63% | 285 | 198 | 14.65% |
| SPY240517P00500000 | 2024-05-06 4:13PM EDT | 2024-05-17 | 0.60 | 0.58 | 0.60 | -0.60 | -50.00% | 24,909 | 154,917 | 14.58% |
| SPY240524P00500000 | 2024-05-06 4:09PM EDT | 2024-05-24 | 1.15 | 1.15 | 1.17 | -0.81 | -41.33% | 4,735 | 11,782 | 13.89% |
| SPY240531P00500000 | 2024-05-06 4:14PM EDT | 2024-05-31 | 1.62 | 1.60 | 1.63 | -0.90 | -35.71% | 5,150 | 23,313 | 13.21% |
| SPY240607P00500000 | 2024-05-06 4:08PM EDT | 2024-06-07 | 2.16 | 2.15 | 2.18 | -1.00 | -31.65% | 1,251 | 1,542 | 13.04% |
| SPY240614P00500000 | 2024-05-06 4:08PM EDT | 2024-06-14 | 2.84 | 2.81 | 2.85 | -1.06 | -27.18% | 1,823 | 1,525 | 13.21% |
| SPY240621P00500000 | 2024-05-06 4:14PM EDT | 2024-06-21 | 3.44 | 3.42 | 3.45 | -1.13 | -24.73% | 14,693 | 72,496 | 13.25% |
| SPY240628P00500000 | 2024-05-06 4:09PM EDT | 2024-06-28 | 3.92 | 3.90 | 3.95 | -1.25 | -24.18% | 6,500 | 13,249 | 13.15% |
| SPY240719P00500000 | 2024-05-06 4:14PM EDT | 2024-07-19 | 5.16 | 5.10 | 5.16 | -1.29 | -20.00% | 4,193 | 11,028 | 12.73% |
| SPY240731P00500000 | 2024-05-06 4:02PM EDT | 2024-07-31 | 5.74 | 5.77 | 5.83 | -1.45 | -20.17% | 87 | 3,529 | 12.60% |
| SPY240816P00500000 | 2024-05-06 4:00PM EDT | 2024-08-16 | 6.61 | 6.65 | 6.71 | -1.48 | -18.29% | 286 | 9,674 | 12.51% |
| SPY240830P00500000 | 2024-05-06 3:55PM EDT | 2024-08-30 | 7.40 | 7.36 | 7.45 | -1.60 | -17.78% | 141 | 2,379 | 12.45% |
| SPY240920P00500000 | 2024-05-06 4:10PM EDT | 2024-09-20 | 8.48 | 8.44 | 8.51 | -1.47 | -14.77% | 4,954 | 14,227 | 12.40% |
| SPY240930P00500000 | 2024-05-06 4:00PM EDT | 2024-09-30 | 8.92 | 8.94 | 9.03 | -1.48 | -14.23% | 408 | 2,093 | 12.42% |
| SPY241018P00500000 | 2024-05-06 10:27AM EDT | 2024-10-18 | 10.00 | 9.86 | 10.12 | -1.80 | -15.25% | 3 | 32 | 12.59% |
| SPY241031P00500000 | 2024-05-06 4:08PM EDT | 2024-10-31 | 10.55 | 10.50 | 10.69 | -1.43 | -11.94% | 89 | 317 | 12.55% |
| SPY241220P00500000 | 2024-05-06 4:14PM EDT | 2024-12-20 | 13.41 | 13.33 | 13.46 | -1.59 | -10.60% | 1,205 | 18,007 | 12.93% |
| SPY241231P00500000 | 2024-05-06 3:55PM EDT | 2024-12-31 | 13.79 | 13.69 | 13.91 | -1.85 | -11.83% | 45 | 706 | 12.92% |
| SPY250117P00500000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 14.50 | 14.46 | 14.65 | -1.74 | -10.71% | 73 | 10,995 | 12.94% |
| SPY250321P00500000 | 2024-05-06 3:58PM EDT | 2025-03-21 | 17.10 | 16.98 | 17.21 | -1.82 | -9.62% | 126 | 4,200 | 13.00% |
| SPY250331P00500000 | 2024-05-06 2:07PM EDT | 2025-03-31 | 18.05 | 17.14 | 17.82 | -1.14 | -5.94% | 1 | 2,186 | 13.13% |
| SPY250620P00500000 | 2024-05-06 3:29PM EDT | 2025-06-20 | 20.67 | 20.11 | 20.42 | -1.25 | -5.70% | 21 | 723 | 13.02% |
| SPY250919P00500000 | 2024-05-06 3:50PM EDT | 2025-09-19 | 23.35 | 22.75 | 23.66 | -2.54 | -9.81% | 115 | 6,301 | 13.18% |
| SPY251219P00500000 | 2024-05-06 3:23PM EDT | 2025-12-19 | 26.16 | 25.31 | 26.29 | -1.61 | -5.80% | 2 | 10,684 | 13.17% |
| SPY260116P00500000 | 2024-05-06 2:52PM EDT | 2026-01-16 | 26.83 | 26.00 | 27.43 | -2.14 | -7.39% | 20 | 3,628 | 13.31% |
| SPY261218P00500000 | 2024-05-06 10:24AM EDT | 2026-12-18 | 34.67 | 31.95 | 35.20 | -0.75 | -2.12% | 1 | 1,126 | 13.14% |
© 2024 Yahoo. Todos os direitos reservados.