Mercado abrirá em 1 h 24 min
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
78,83 +0,72 (+0,92%) OURO
2.329,10 +20,50 (+0,89%) Bitcoin USD
64.270,23 +392,04 (+0,61%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:504.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00504000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 8.11 | 0.00 | 0.00 | 0.00 | - | 1,138 | 2,116 | 0.00% |
| SPY240507C00504000 | 2024-05-03 3:44PM EDT | 2024-05-07 | 7.77 | 0.00 | 0.00 | 0.00 | - | 347 | 1,007 | 0.00% |
| SPY240508C00504000 | 2024-05-03 4:10PM EDT | 2024-05-08 | 8.37 | 0.00 | 0.00 | 0.00 | - | 217 | 714 | 0.00% |
| SPY240509C00504000 | 2024-05-03 3:53PM EDT | 2024-05-09 | 8.48 | 0.00 | 0.00 | 0.00 | - | 76 | 348 | 0.00% |
| SPY240510C00504000 | 2024-05-03 4:06PM EDT | 2024-05-10 | 8.98 | 0.00 | 0.00 | 0.00 | - | 2,058 | 2,269 | 0.00% |
| SPY240513C00504000 | 2024-05-03 3:34PM EDT | 2024-05-13 | 8.92 | 0.00 | 0.00 | 0.00 | - | 69 | 238 | 0.00% |
| SPY240514C00504000 | 2024-05-03 3:46PM EDT | 2024-05-14 | 9.41 | 0.00 | 0.00 | 0.00 | - | 26 | 137 | 0.00% |
| SPY240515C00504000 | 2024-05-03 3:46PM EDT | 2024-05-15 | 9.96 | 0.00 | 0.00 | 0.00 | - | 24 | 191 | 0.00% |
| SPY240516C00504000 | 2024-05-03 3:39PM EDT | 2024-05-16 | 10.38 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 0.00% |
| SPY240517C00504000 | 2024-05-03 4:10PM EDT | 2024-05-17 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1,245 | 4,584 | 0.00% |
| SPY240524C00504000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 12.10 | 0.00 | 0.00 | 0.00 | - | 109 | 1,302 | 0.00% |
| SPY240531C00504000 | 2024-05-03 3:13PM EDT | 2024-05-31 | 13.04 | 0.00 | 0.00 | 0.00 | - | 232 | 1,727 | 0.00% |
| SPY240607C00504000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 14.09 | 0.00 | 0.00 | 0.00 | - | 37 | 284 | 0.00% |
| SPY240614C00504000 | 2024-05-03 9:48AM EDT | 2024-06-14 | 15.66 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPY240621C00504000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 15.99 | 0.00 | 0.00 | 0.00 | - | 204 | 4,644 | 0.00% |
| SPY240628C00504000 | 2024-05-03 3:57PM EDT | 2024-06-28 | 16.50 | 0.00 | 0.00 | 0.00 | - | 50 | 294 | 0.00% |
| SPY240719C00504000 | 2024-05-03 2:23PM EDT | 2024-07-19 | 19.48 | 0.00 | 0.00 | 0.00 | - | 5 | 840 | 0.00% |
| SPY240731C00504000 | 2024-05-03 4:02PM EDT | 2024-07-31 | 20.66 | 0.00 | 0.00 | 0.00 | - | 4 | 1,057 | 0.00% |
| SPY240830C00504000 | 2024-05-03 9:36AM EDT | 2024-08-30 | 23.71 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 0.00% |
| SPY241031C00504000 | 2024-05-01 3:23PM EDT | 2024-10-31 | 27.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241231C00504000 | 2024-05-03 2:21PM EDT | 2024-12-31 | 37.46 | 0.00 | 0.00 | 0.00 | - | 18 | 136 | 0.00% |
| SPY250331C00504000 | 2024-05-02 10:09AM EDT | 2025-03-31 | 38.55 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00504000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23,335 | 7,698 | 6.25% |
| SPY240507P00504000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,646 | 2,999 | 6.25% |
| SPY240508P00504000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,826 | 1,247 | 3.13% |
| SPY240509P00504000 | 2024-05-03 4:11PM EDT | 2024-05-09 | 0.44 | 0.00 | 0.00 | 0.00 | - | 926 | 1,017 | 3.13% |
| SPY240510P00504000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11,013 | 6,932 | 3.13% |
| SPY240513P00504000 | 2024-05-03 4:05PM EDT | 2024-05-13 | 0.91 | 0.00 | 0.00 | 0.00 | - | 190 | 316 | 3.13% |
| SPY240514P00504000 | 2024-05-03 4:09PM EDT | 2024-05-14 | 1.11 | 0.00 | 0.00 | 0.00 | - | 195 | 197 | 1.56% |
| SPY240515P00504000 | 2024-05-03 4:03PM EDT | 2024-05-15 | 1.60 | 0.00 | 0.00 | 0.00 | - | 160 | 300 | 1.56% |
| SPY240516P00504000 | 2024-05-03 4:08PM EDT | 2024-05-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 95 | 76 | 1.56% |
| SPY240517P00504000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2,671 | 16,370 | 1.56% |
| SPY240524P00504000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 2.77 | 0.00 | 0.00 | 0.00 | - | 411 | 4,450 | 1.56% |
| SPY240531P00504000 | 2024-05-03 4:10PM EDT | 2024-05-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | 741 | 2,928 | 1.56% |
| SPY240607P00504000 | 2024-05-03 4:01PM EDT | 2024-06-07 | 4.19 | 0.00 | 0.00 | 0.00 | - | 184 | 713 | 1.56% |
| SPY240614P00504000 | 2024-05-03 3:34PM EDT | 2024-06-14 | 5.08 | 0.00 | 0.00 | 0.00 | - | 68 | 72 | 0.78% |
| SPY240621P00504000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 5.76 | 0.00 | 0.00 | 0.00 | - | 418 | 2,842 | 0.78% |
| SPY240628P00504000 | 2024-05-03 4:11PM EDT | 2024-06-28 | 6.17 | 0.00 | 0.00 | 0.00 | - | 507 | 1,121 | 0.78% |
| SPY240719P00504000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 7.82 | 0.00 | 0.00 | 0.00 | - | 70 | 2,990 | 0.78% |
| SPY240731P00504000 | 2024-05-03 4:03PM EDT | 2024-07-31 | 8.30 | 0.00 | 0.00 | 0.00 | - | 39 | 2,402 | 0.78% |
| SPY240830P00504000 | 2024-05-02 2:09PM EDT | 2024-08-30 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.78% |
| SPY241031P00504000 | 2024-05-03 11:00AM EDT | 2024-10-31 | 14.34 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.39% |
| SPY241231P00504000 | 2024-05-03 9:35AM EDT | 2024-12-31 | 17.36 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 0.39% |
| SPY250331P00504000 | 2024-04-23 2:52PM EDT | 2025-03-31 | 23.82 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.39% |
© 2024 Yahoo. Todos os direitos reservados.