Mercado fechará em 5 h 45 min
BOVESPA
129.079,00 +570,33 (+0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.199,52 +64,26 (+0,11%) PETROLEO CRU
78,90 +0,79 (+1,01%) OURO
2.338,40 +29,80 (+1,29%) Bitcoin USD
64.085,80 +209,80 (+0,33%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:15AM EDT. Mercado aberto.
Preço de exercício:502.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00502000 | 2024-05-06 9:59AM EDT | 2024-05-06 | 12.00 | 11.86 | 12.32 | +1.90 | +18.66% | 19 | 2,353 | 0.00% |
| SPY240507C00502000 | 2024-05-06 9:56AM EDT | 2024-05-07 | 12.20 | 12.10 | 12.27 | +2.48 | +25.51% | 31 | 794 | 0.00% |
| SPY240508C00502000 | 2024-05-03 2:45PM EDT | 2024-05-08 | 10.03 | 12.21 | 12.38 | 0.00 | - | 54 | 546 | 0.00% |
| SPY240509C00502000 | 2024-05-03 3:18PM EDT | 2024-05-09 | 12.75 | 12.69 | 12.85 | +2.54 | +24.88% | 1 | 244 | 17.31% |
| SPY240510C00502000 | 2024-05-06 9:37AM EDT | 2024-05-10 | 13.00 | 12.70 | 12.85 | +2.27 | +21.16% | 8 | 2,132 | 15.48% |
| SPY240513C00502000 | 2024-05-03 2:56PM EDT | 2024-05-13 | 10.88 | 12.87 | 13.03 | 0.00 | - | 54 | 281 | 13.60% |
| SPY240514C00502000 | 2024-05-06 9:40AM EDT | 2024-05-14 | 13.14 | 13.28 | 13.42 | +1.66 | +14.46% | 1 | 435 | 15.12% |
| SPY240515C00502000 | 2024-05-03 4:06PM EDT | 2024-05-15 | 11.80 | 13.69 | 13.82 | 0.00 | - | 494 | 536 | 16.25% |
| SPY240516C00502000 | 2024-05-03 4:04PM EDT | 2024-05-16 | 12.06 | 13.92 | 14.05 | 0.00 | - | 64 | 133 | 16.46% |
| SPY240517C00502000 | 2024-05-06 9:34AM EDT | 2024-05-17 | 13.75 | 14.06 | 14.18 | +1.40 | +11.34% | 5 | 4,273 | 16.27% |
| SPY240524C00502000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 15.12 | 15.45 | 15.56 | +1.69 | +12.58% | 1 | 1,099 | 16.82% |
| SPY240531C00502000 | 2024-05-06 10:00AM EDT | 2024-05-31 | 16.54 | 16.37 | 16.48 | +1.77 | +11.97% | 161 | 1,443 | 16.41% |
| SPY240607C00502000 | 2024-05-06 9:37AM EDT | 2024-06-07 | 17.45 | 17.52 | 17.62 | +2.09 | +13.61% | 1 | 123 | 16.71% |
| SPY240614C00502000 | 2024-05-03 9:35AM EDT | 2024-06-14 | 16.19 | 18.79 | 18.89 | 0.00 | - | 3 | 17 | 17.28% |
| SPY240621C00502000 | 2024-05-06 9:48AM EDT | 2024-06-21 | 19.48 | 19.31 | 19.72 | +1.98 | +11.31% | 9 | 7,566 | 17.18% |
| SPY240628C00502000 | 2024-05-06 9:32AM EDT | 2024-06-28 | 19.50 | 19.85 | 20.16 | +1.39 | +7.68% | 4 | 214 | 16.64% |
| SPY240719C00502000 | 2024-05-06 9:46AM EDT | 2024-07-19 | 22.28 | 22.22 | 22.31 | +1.68 | +8.16% | 1 | 1,994 | 16.61% |
| SPY240731C00502000 | 2024-05-03 9:53AM EDT | 2024-07-31 | 22.26 | 23.66 | 23.76 | 0.00 | - | 6 | 210 | 16.96% |
| SPY240830C00502000 | 2024-05-03 1:14PM EDT | 2024-08-30 | 25.92 | 27.58 | 28.06 | 0.00 | - | 2 | 405 | 18.50% |
| SPY241031C00502000 | 2024-05-01 4:03PM EDT | 2024-10-31 | 25.80 | 33.41 | 34.02 | 0.00 | - | - | 1 | 19.25% |
| SPY241231C00502000 | 2024-05-03 1:28PM EDT | 2024-12-31 | 38.25 | 39.89 | 40.51 | 0.00 | - | 1 | 47 | 20.64% |
| SPY250331C00502000 | 2024-04-24 10:39AM EDT | 2025-03-31 | 44.60 | 47.80 | 48.94 | 0.00 | - | 1 | 3 | 22.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00502000 | 2024-05-06 10:00AM EDT | 2024-05-06 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,709 | 9,459 | 20.31% |
| SPY240507P00502000 | 2024-05-06 9:59AM EDT | 2024-05-07 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 621 | 2,286 | 16.41% |
| SPY240508P00502000 | 2024-05-06 10:00AM EDT | 2024-05-08 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 800 | 1,629 | 14.80% |
| SPY240509P00502000 | 2024-05-06 9:53AM EDT | 2024-05-09 | 0.15 | 0.15 | 0.16 | -0.15 | -50.00% | 59 | 1,226 | 14.28% |
| SPY240510P00502000 | 2024-05-06 10:00AM EDT | 2024-05-10 | 0.24 | 0.24 | 0.25 | -0.18 | -42.86% | 1,273 | 7,992 | 14.06% |
| SPY240513P00502000 | 2024-05-06 9:48AM EDT | 2024-05-13 | 0.36 | 0.36 | 0.37 | -0.25 | -40.98% | 65 | 399 | 12.22% |
| SPY240514P00502000 | 2024-05-06 9:58AM EDT | 2024-05-14 | 0.50 | 0.50 | 0.51 | -0.32 | -39.02% | 33 | 246 | 12.55% |
| SPY240515P00502000 | 2024-05-06 9:56AM EDT | 2024-05-15 | 0.81 | 0.82 | 0.83 | -0.40 | -33.06% | 3 | 192 | 13.76% |
| SPY240516P00502000 | 2024-05-06 9:48AM EDT | 2024-05-16 | 0.93 | 0.93 | 0.95 | -0.55 | -37.16% | 14 | 118 | 13.72% |
| SPY240517P00502000 | 2024-05-06 9:57AM EDT | 2024-05-17 | 1.10 | 1.04 | 1.05 | -0.42 | -27.63% | 162 | 8,740 | 13.59% |
| SPY240524P00502000 | 2024-05-06 9:49AM EDT | 2024-05-24 | 1.79 | 1.81 | 1.83 | -0.57 | -24.15% | 43 | 3,381 | 13.32% |
| SPY240531P00502000 | 2024-05-06 9:56AM EDT | 2024-05-31 | 2.37 | 2.34 | 2.35 | -0.56 | -19.11% | 719 | 4,104 | 12.67% |
| SPY240607P00502000 | 2024-05-06 9:54AM EDT | 2024-06-07 | 2.98 | 2.93 | 2.97 | -0.75 | -20.11% | 17 | 375 | 12.54% |
| SPY240614P00502000 | 2024-05-06 9:55AM EDT | 2024-06-14 | 3.72 | 3.70 | 3.73 | -0.84 | -18.42% | 8 | 44 | 12.76% |
| SPY240621P00502000 | 2024-05-06 9:56AM EDT | 2024-06-21 | 4.38 | 4.36 | 4.38 | -0.72 | -14.12% | 29 | 10,170 | 12.82% |
| SPY240628P00502000 | 2024-05-06 9:49AM EDT | 2024-06-28 | 4.88 | 4.89 | 4.92 | -0.74 | -13.17% | 11 | 11,766 | 12.75% |
| SPY240719P00502000 | 2024-05-06 9:40AM EDT | 2024-07-19 | 6.25 | 6.15 | 6.20 | -1.19 | -15.99% | 5 | 2,093 | 12.37% |
| SPY240731P00502000 | 2024-05-03 3:37PM EDT | 2024-07-31 | 7.76 | 6.87 | 6.92 | 0.00 | - | 2 | 330 | 12.28% |
| SPY240830P00502000 | 2024-05-03 3:12PM EDT | 2024-08-30 | 9.50 | 8.57 | 8.64 | 0.00 | - | 4 | 213 | 12.21% |
| SPY241031P00502000 | 2024-05-03 9:43AM EDT | 2024-10-31 | 13.06 | 11.67 | 11.90 | 0.00 | - | 3 | 4 | 12.29% |
| SPY241231P00502000 | 2024-05-03 1:29PM EDT | 2024-12-31 | 16.18 | 15.09 | 15.20 | 0.00 | - | 6 | 78 | 12.69% |
| SPY250331P00502000 | 2024-04-26 1:00PM EDT | 2025-03-31 | 21.00 | 18.53 | 19.15 | 0.00 | - | 1 | 9 | 12.93% |
© 2024 Yahoo. Todos os direitos reservados.