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
78,88 +0,40 (+0,51%) OURO
2.335,20 +4,00 (+0,17%) Bitcoin USD
63.263,56 -847,04 (-1,32%)
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:503.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00503000 | 2024-05-06 2:49PM EDT | 2024-05-07 | 12.61 | 13.21 | 13.54 | +3.48 | +38.12% | 83 | 952 | 0.00% |
| SPY240508C00503000 | 2024-05-06 3:34PM EDT | 2024-05-08 | 12.12 | 13.39 | 13.58 | +3.21 | +36.03% | 42 | 1,207 | 14.06% |
| SPY240509C00503000 | 2024-05-06 4:13PM EDT | 2024-05-09 | 13.75 | 13.64 | 13.84 | +4.00 | +41.03% | 50 | 275 | 19.65% |
| SPY240510C00503000 | 2024-05-06 4:01PM EDT | 2024-05-10 | 14.03 | 13.79 | 13.98 | +4.18 | +42.44% | 77 | 2,230 | 18.82% |
| SPY240513C00503000 | 2024-05-06 4:01PM EDT | 2024-05-13 | 14.18 | 13.95 | 14.14 | +4.15 | +41.38% | 50 | 350 | 15.53% |
| SPY240514C00503000 | 2024-05-06 3:37PM EDT | 2024-05-14 | 14.01 | 14.15 | 14.34 | +3.64 | +35.10% | 5 | 114 | 15.87% |
| SPY240515C00503000 | 2024-05-06 1:41PM EDT | 2024-05-15 | 13.18 | 14.54 | 14.71 | +2.31 | +21.25% | 4 | 268 | 16.99% |
| SPY240516C00503000 | 2024-05-06 2:33PM EDT | 2024-05-16 | 14.30 | 14.85 | 15.04 | +4.66 | +48.34% | 1 | 24 | 17.66% |
| SPY240517C00503000 | 2024-05-06 3:49PM EDT | 2024-05-17 | 15.00 | 15.05 | 15.21 | +3.53 | +30.78% | 91 | 7,275 | 17.56% |
| SPY240524C00503000 | 2024-05-06 3:13PM EDT | 2024-05-24 | 15.56 | 16.35 | 16.51 | +2.86 | +22.52% | 4 | 1,287 | 17.60% |
| SPY240531C00503000 | 2024-05-06 4:09PM EDT | 2024-05-31 | 17.42 | 17.24 | 17.38 | +3.29 | +23.28% | 11 | 735 | 16.94% |
| SPY240607C00503000 | 2024-05-06 2:45PM EDT | 2024-06-07 | 17.72 | 18.39 | 18.53 | +2.43 | +15.89% | 36 | 100 | 17.21% |
| SPY240614C00503000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 19.87 | 19.65 | 19.79 | +3.31 | +19.99% | 40 | 71 | 17.72% |
| SPY240621C00503000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 20.17 | 20.13 | 20.50 | +3.24 | +19.14% | 35 | 5,843 | 17.40% |
| SPY240628C00503000 | 2024-05-06 2:27PM EDT | 2024-06-28 | 20.21 | 20.52 | 20.92 | +2.70 | +15.42% | 8 | 210 | 16.81% |
| SPY240719C00503000 | 2024-05-06 11:21AM EDT | 2024-07-19 | 21.56 | 22.88 | 23.23 | +1.57 | +7.85% | 15 | 577 | 16.94% |
| SPY240731C00503000 | 2024-05-06 3:59PM EDT | 2024-07-31 | 24.60 | 24.26 | 24.71 | +3.90 | +18.84% | 2 | 367 | 17.29% |
| SPY240830C00503000 | 2024-05-03 1:14PM EDT | 2024-08-30 | 25.22 | 28.43 | 28.60 | 0.00 | - | 11 | 205 | 18.43% |
| SPY241231C00503000 | 2024-05-02 4:05PM EDT | 2024-12-31 | 33.98 | 40.52 | 41.25 | 0.00 | - | 9 | 24 | 20.70% |
| SPY250331C00503000 | 2024-04-23 10:31AM EDT | 2025-03-31 | 43.75 | 48.54 | 49.72 | 0.00 | - | 1 | 1 | 22.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00503000 | 2024-05-06 4:13PM EDT | 2024-05-07 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 2,722 | 2,104 | 21.88% |
| SPY240508P00503000 | 2024-05-06 4:00PM EDT | 2024-05-08 | 0.03 | 0.03 | 0.04 | -0.20 | -86.96% | 1,841 | 1,258 | 16.99% |
| SPY240509P00503000 | 2024-05-06 4:00PM EDT | 2024-05-09 | 0.06 | 0.06 | 0.07 | -0.29 | -82.86% | 3,823 | 860 | 15.14% |
| SPY240510P00503000 | 2024-05-06 4:09PM EDT | 2024-05-10 | 0.14 | 0.13 | 0.14 | -0.38 | -73.08% | 15,873 | 17,055 | 14.84% |
| SPY240513P00503000 | 2024-05-06 4:10PM EDT | 2024-05-13 | 0.21 | 0.21 | 0.22 | -0.52 | -71.23% | 4,017 | 991 | 12.31% |
| SPY240514P00503000 | 2024-05-06 4:07PM EDT | 2024-05-14 | 0.34 | 0.33 | 0.35 | -0.64 | -65.31% | 278 | 280 | 12.79% |
| SPY240515P00503000 | 2024-05-06 3:58PM EDT | 2024-05-15 | 0.60 | 0.61 | 0.62 | -0.75 | -55.56% | 109 | 189 | 14.04% |
| SPY240516P00503000 | 2024-05-06 2:01PM EDT | 2024-05-16 | 0.90 | 0.71 | 0.73 | -0.77 | -46.11% | 21 | 184 | 13.97% |
| SPY240517P00503000 | 2024-05-06 4:12PM EDT | 2024-05-17 | 0.83 | 0.83 | 0.84 | -0.88 | -51.46% | 5,135 | 23,481 | 13.90% |
| SPY240524P00503000 | 2024-05-06 4:09PM EDT | 2024-05-24 | 1.53 | 1.50 | 1.53 | -1.20 | -43.96% | 557 | 1,662 | 13.37% |
| SPY240531P00503000 | 2024-05-06 4:14PM EDT | 2024-05-31 | 2.03 | 2.01 | 2.05 | -1.13 | -35.76% | 1,259 | 4,256 | 12.75% |
| SPY240607P00503000 | 2024-05-06 3:41PM EDT | 2024-06-07 | 2.60 | 2.62 | 2.65 | -1.26 | -32.64% | 295 | 393 | 12.59% |
| SPY240614P00503000 | 2024-05-06 3:18PM EDT | 2024-06-14 | 3.42 | 3.33 | 3.38 | -1.20 | -25.97% | 225 | 54 | 12.78% |
| SPY240621P00503000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 3.96 | 3.99 | 4.02 | -1.52 | -27.74% | 434 | 10,639 | 12.84% |
| SPY240628P00503000 | 2024-05-06 3:56PM EDT | 2024-06-28 | 4.53 | 4.50 | 4.55 | -1.57 | -25.74% | 353 | 5,192 | 12.77% |
| SPY240719P00503000 | 2024-05-06 4:12PM EDT | 2024-07-19 | 5.78 | 5.75 | 5.82 | -1.47 | -20.28% | 340 | 1,470 | 12.38% |
| SPY240731P00503000 | 2024-05-06 3:53PM EDT | 2024-07-31 | 6.61 | 6.43 | 6.51 | -1.48 | -18.29% | 78 | 3,220 | 12.27% |
| SPY240830P00503000 | 2024-05-06 11:54AM EDT | 2024-08-30 | 8.77 | 8.07 | 8.16 | -1.03 | -10.51% | 5 | 972 | 12.14% |
| SPY241031P00503000 | 2024-05-03 2:25PM EDT | 2024-10-31 | 13.02 | 11.27 | 11.47 | 0.00 | - | 38 | 52 | 12.28% |
| SPY241231P00503000 | 2024-05-03 9:35AM EDT | 2024-12-31 | 17.06 | 14.50 | 14.73 | 0.00 | - | 1 | 32 | 12.66% |
| SPY250331P00503000 | 2024-04-29 9:40AM EDT | 2025-03-31 | 21.35 | 17.97 | 18.67 | 0.00 | - | 2 | 12 | 12.90% |
© 2024 Yahoo. Todos os direitos reservados.