Mercado fechará em 4 h 16 min
BOVESPA
128.851,02 +342,35 (+0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.194,26 +59,00 (+0,10%) PETROLEO CRU
78,60 +0,49 (+0,63%) OURO
2.331,60 +23,00 (+1,00%) Bitcoin USD
63.509,39 -838,43 (-1,30%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:44AM EDT. Mercado aberto.
Preço de exercício:501.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00501000 | 2024-05-06 10:26AM EDT | 2024-05-06 | 13.21 | 12.89 | 13.36 | +2.27 | +20.75% | 3 | 808 | 24.61% |
| SPY240507C00501000 | 2024-05-06 10:16AM EDT | 2024-05-07 | 13.46 | 13.06 | 13.23 | +2.69 | +24.98% | 3 | 500 | 0.00% |
| SPY240508C00501000 | 2024-05-06 11:02AM EDT | 2024-05-08 | 13.35 | 13.11 | 13.28 | +2.35 | +21.36% | 18 | 529 | 0.00% |
| SPY240509C00501000 | 2024-05-06 10:45AM EDT | 2024-05-09 | 13.71 | 13.41 | 13.57 | +2.32 | +20.37% | 13 | 241 | 16.70% |
| SPY240510C00501000 | 2024-05-06 11:07AM EDT | 2024-05-10 | 13.89 | 13.66 | 13.81 | +2.31 | +19.95% | 131 | 1,544 | 17.55% |
| SPY240513C00501000 | 2024-05-06 10:56AM EDT | 2024-05-13 | 14.16 | 13.78 | 13.93 | +2.36 | +20.00% | 6 | 169 | 14.73% |
| SPY240514C00501000 | 2024-05-06 9:59AM EDT | 2024-05-14 | 14.10 | 14.02 | 14.17 | +1.94 | +15.95% | 6 | 179 | 15.35% |
| SPY240515C00501000 | 2024-05-06 10:50AM EDT | 2024-05-15 | 14.40 | 14.44 | 14.57 | +2.01 | +16.22% | 2 | 206 | 16.57% |
| SPY240516C00501000 | 2024-05-03 4:03PM EDT | 2024-05-16 | 12.94 | 14.75 | 14.87 | 0.00 | - | 8 | 155 | 17.09% |
| SPY240517C00501000 | 2024-05-06 9:51AM EDT | 2024-05-17 | 15.15 | 14.96 | 15.08 | +1.77 | +13.23% | 5 | 1,453 | 17.19% |
| SPY240524C00501000 | 2024-05-06 10:21AM EDT | 2024-05-24 | 16.55 | 16.32 | 16.42 | +2.30 | +16.14% | 1 | 1,590 | 17.49% |
| SPY240531C00501000 | 2024-05-06 11:07AM EDT | 2024-05-31 | 17.42 | 17.24 | 17.32 | +1.77 | +11.31% | 3 | 1,254 | 16.96% |
| SPY240607C00501000 | 2024-05-06 10:07AM EDT | 2024-06-07 | 18.72 | 18.41 | 18.50 | +2.07 | +12.43% | 3 | 524 | 17.30% |
| SPY240614C00501000 | 2024-05-03 3:36PM EDT | 2024-06-14 | 17.90 | 19.67 | 19.77 | 0.00 | - | 99 | 25 | 17.83% |
| SPY240621C00501000 | 2024-05-06 10:54AM EDT | 2024-06-21 | 20.53 | 20.14 | 20.43 | +1.73 | +9.20% | 15 | 4,454 | 17.44% |
| SPY240628C00501000 | 2024-05-03 9:37AM EDT | 2024-06-28 | 18.00 | 20.53 | 20.89 | 0.00 | - | 14 | 925 | 16.92% |
| SPY240719C00501000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 21.17 | 22.91 | 23.21 | 0.00 | - | 28 | 803 | 17.06% |
| SPY240731C00501000 | 2024-05-03 10:26AM EDT | 2024-07-31 | 21.02 | 24.30 | 24.68 | 0.00 | - | 28 | 172 | 17.41% |
| SPY240830C00501000 | 2024-05-02 1:13PM EDT | 2024-08-30 | 21.80 | 28.45 | 28.55 | 0.00 | - | 2 | 445 | 18.52% |
| SPY241031C00501000 | 2024-05-03 9:31AM EDT | 2024-10-31 | 32.41 | 34.20 | 34.68 | 0.00 | - | 1 | 2 | 19.41% |
| SPY241231C00501000 | 2024-05-02 4:05PM EDT | 2024-12-31 | 35.33 | 40.52 | 41.14 | 0.00 | - | 17 | 31 | 20.76% |
| SPY250331C00501000 | 2024-05-03 2:31PM EDT | 2025-03-31 | 47.56 | 48.53 | 49.61 | 0.00 | - | 1 | 4 | 22.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00501000 | 2024-05-06 11:27AM EDT | 2024-05-06 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,443 | 6,446 | 21.49% |
| SPY240507P00501000 | 2024-05-06 11:21AM EDT | 2024-05-07 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 1,191 | 2,424 | 16.80% |
| SPY240508P00501000 | 2024-05-06 11:19AM EDT | 2024-05-08 | 0.06 | 0.06 | 0.07 | -0.09 | -56.25% | 992 | 2,136 | 14.94% |
| SPY240509P00501000 | 2024-05-06 11:17AM EDT | 2024-05-09 | 0.11 | 0.11 | 0.12 | -0.11 | -47.83% | 79 | 451 | 14.26% |
| SPY240510P00501000 | 2024-05-06 11:15AM EDT | 2024-05-10 | 0.19 | 0.19 | 0.20 | -0.15 | -44.12% | 888 | 4,728 | 14.11% |
| SPY240513P00501000 | 2024-05-06 11:18AM EDT | 2024-05-13 | 0.31 | 0.29 | 0.30 | -0.27 | -46.55% | 264 | 329 | 12.21% |
| SPY240514P00501000 | 2024-05-06 11:02AM EDT | 2024-05-14 | 0.44 | 0.44 | 0.45 | -0.34 | -43.59% | 11 | 188 | 12.72% |
| SPY240515P00501000 | 2024-05-06 10:39AM EDT | 2024-05-15 | 0.70 | 0.72 | 0.73 | -0.39 | -35.78% | 68 | 415 | 13.84% |
| SPY240516P00501000 | 2024-05-06 10:18AM EDT | 2024-05-16 | 0.85 | 0.85 | 0.87 | -0.45 | -34.62% | 71 | 105 | 13.94% |
| SPY240517P00501000 | 2024-05-06 11:22AM EDT | 2024-05-17 | 0.97 | 0.97 | 0.98 | -0.40 | -29.20% | 637 | 4,702 | 13.87% |
| SPY240524P00501000 | 2024-05-06 11:25AM EDT | 2024-05-24 | 1.71 | 1.70 | 1.71 | -0.47 | -21.56% | 149 | 2,796 | 13.48% |
| SPY240531P00501000 | 2024-05-06 11:24AM EDT | 2024-05-31 | 2.22 | 2.22 | 2.24 | -0.50 | -18.38% | 788 | 2,772 | 12.89% |
| SPY240607P00501000 | 2024-05-06 11:08AM EDT | 2024-06-07 | 2.80 | 2.83 | 2.86 | -0.57 | -16.91% | 38 | 474 | 12.76% |
| SPY240614P00501000 | 2024-05-06 10:41AM EDT | 2024-06-14 | 3.58 | 3.57 | 3.59 | -0.53 | -12.90% | 5 | 122 | 12.93% |
| SPY240621P00501000 | 2024-05-06 11:21AM EDT | 2024-06-21 | 4.24 | 4.21 | 4.23 | -0.61 | -12.58% | 391 | 9,719 | 12.98% |
| SPY240628P00501000 | 2024-05-06 10:42AM EDT | 2024-06-28 | 4.72 | 4.75 | 4.78 | -0.84 | -15.33% | 2 | 868 | 12.93% |
| SPY240719P00501000 | 2024-05-03 4:05PM EDT | 2024-07-19 | 5.97 | 6.03 | 6.07 | -0.78 | -11.56% | 1 | 4,778 | 12.56% |
| SPY240731P00501000 | 2024-05-06 10:42AM EDT | 2024-07-31 | 6.62 | 6.69 | 6.74 | -0.83 | -11.14% | 16 | 806 | 12.41% |
| SPY240830P00501000 | 2024-05-03 4:10PM EDT | 2024-08-30 | 8.38 | 8.35 | 8.39 | -0.71 | -7.81% | 5 | 218 | 12.27% |
| SPY241031P00501000 | 2024-05-03 3:02PM EDT | 2024-10-31 | 12.57 | 11.56 | 11.66 | 0.00 | - | 6 | 69 | 12.36% |
| SPY241231P00501000 | 2024-05-03 9:39AM EDT | 2024-12-31 | 16.36 | 14.83 | 14.93 | 0.00 | - | 2 | 47 | 12.75% |
| SPY250331P00501000 | 2024-04-15 9:33AM EDT | 2025-03-31 | 21.29 | 18.24 | 18.80 | 0.00 | - | 6 | 1 | 12.94% |
© 2024 Yahoo. Todos os direitos reservados.