Mercado fechará em 2 h 59 min
BOVESPA
128.855,36 +346,69 (+0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.341,04 +205,78 (+0,36%) PETROLEO CRU
78,49 +0,38 (+0,49%) OURO
2.332,30 +23,70 (+1,03%) Bitcoin USD
63.191,04 -1.124,05 (-1,75%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:01PM EDT. Mercado aberto.
Preço de exercício:506.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00506000 | 2024-05-06 12:43PM EDT | 2024-05-06 | 8.37 | 8.40 | 8.65 | +2.17 | +35.00% | 383 | 3,819 | 0.00% |
| SPY240507C00506000 | 2024-05-06 12:41PM EDT | 2024-05-07 | 8.54 | 8.50 | 8.66 | +2.12 | +33.02% | 85 | 1,763 | 0.00% |
| SPY240508C00506000 | 2024-05-06 12:12PM EDT | 2024-05-08 | 8.46 | 8.72 | 8.79 | +2.02 | +31.37% | 76 | 792 | 7.81% |
| SPY240509C00506000 | 2024-05-06 11:12AM EDT | 2024-05-09 | 8.88 | 8.93 | 9.07 | +1.78 | +25.07% | 21 | 498 | 12.45% |
| SPY240510C00506000 | 2024-05-06 12:25PM EDT | 2024-05-10 | 8.97 | 9.21 | 9.30 | +1.51 | +20.24% | 73 | 2,915 | 13.14% |
| SPY240513C00506000 | 2024-05-06 12:43PM EDT | 2024-05-13 | 9.54 | 9.49 | 9.60 | +2.00 | +26.53% | 10 | 309 | 12.09% |
| SPY240514C00506000 | 2024-05-06 11:00AM EDT | 2024-05-14 | 9.77 | 9.77 | 9.89 | +2.06 | +26.72% | 1 | 110 | 12.77% |
| SPY240515C00506000 | 2024-05-06 9:38AM EDT | 2024-05-15 | 9.99 | 10.44 | 10.53 | +1.59 | +18.93% | 3 | 223 | 14.69% |
| SPY240516C00506000 | 2024-05-03 3:37PM EDT | 2024-05-16 | 8.91 | 10.82 | 10.92 | 0.00 | - | 7 | 63 | 15.39% |
| SPY240517C00506000 | 2024-05-06 12:21PM EDT | 2024-05-17 | 10.53 | 11.06 | 11.15 | +1.20 | +12.86% | 51 | 6,318 | 15.49% |
| SPY240524C00506000 | 2024-05-06 12:22PM EDT | 2024-05-24 | 12.05 | 12.51 | 12.59 | +1.51 | +14.33% | 37 | 811 | 15.89% |
| SPY240531C00506000 | 2024-05-06 12:39PM EDT | 2024-05-31 | 13.51 | 13.52 | 13.60 | +2.18 | +19.24% | 38 | 1,140 | 15.63% |
| SPY240607C00506000 | 2024-05-06 9:38AM EDT | 2024-06-07 | 14.55 | 14.66 | 14.73 | +1.55 | +11.92% | 15 | 547 | 15.86% |
| SPY240614C00506000 | 2024-05-03 3:38PM EDT | 2024-06-14 | 15.94 | 15.96 | 16.03 | +1.64 | +11.47% | 1 | 45 | 16.45% |
| SPY240621C00506000 | 2024-05-06 12:43PM EDT | 2024-06-21 | 16.60 | 16.64 | 16.71 | +2.02 | +13.85% | 269 | 5,421 | 16.15% |
| SPY240628C00506000 | 2024-05-06 12:21PM EDT | 2024-06-28 | 16.72 | 17.10 | 17.17 | +1.51 | +9.93% | 30 | 385 | 15.68% |
| SPY240719C00506000 | 2024-05-06 12:39PM EDT | 2024-07-19 | 19.55 | 19.57 | 19.64 | +1.88 | +10.64% | 27 | 1,205 | 16.07% |
| SPY240731C00506000 | 2024-05-03 12:07PM EDT | 2024-07-31 | 18.80 | 20.98 | 21.06 | 0.00 | - | 15 | 123 | 16.39% |
| SPY240830C00506000 | 2024-05-03 1:57PM EDT | 2024-08-30 | 23.25 | 25.09 | 25.18 | 0.00 | - | 8 | 445 | 17.78% |
| SPY241031C00506000 | 2024-05-03 9:49AM EDT | 2024-10-31 | 29.28 | 30.88 | 31.31 | 0.00 | - | 2 | 1 | 18.72% |
| SPY241231C00506000 | 2024-05-06 10:28AM EDT | 2024-12-31 | 37.67 | 37.35 | 37.94 | +3.35 | +9.76% | 18 | 42 | 20.22% |
| SPY250331C00506000 | 2024-04-26 3:35PM EDT | 2025-03-31 | 44.17 | 45.28 | 46.30 | 0.00 | - | 6 | 6 | 21.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00506000 | 2024-05-06 12:46PM EDT | 2024-05-06 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 17,268 | 8,434 | 15.04% |
| SPY240507P00506000 | 2024-05-06 12:42PM EDT | 2024-05-07 | 0.07 | 0.06 | 0.07 | -0.23 | -79.31% | 4,595 | 2,941 | 12.89% |
| SPY240508P00506000 | 2024-05-06 12:45PM EDT | 2024-05-08 | 0.15 | 0.15 | 0.16 | -0.36 | -70.59% | 1,807 | 1,352 | 12.45% |
| SPY240509P00506000 | 2024-05-06 12:36PM EDT | 2024-05-09 | 0.29 | 0.28 | 0.29 | -0.41 | -58.57% | 510 | 641 | 12.45% |
| SPY240510P00506000 | 2024-05-06 12:41PM EDT | 2024-05-10 | 0.44 | 0.44 | 0.46 | -0.48 | -52.17% | 3,514 | 7,049 | 12.67% |
| SPY240513P00506000 | 2024-05-06 12:35PM EDT | 2024-05-13 | 0.67 | 0.62 | 0.64 | -0.54 | -44.63% | 1,033 | 343 | 11.11% |
| SPY240514P00506000 | 2024-05-06 12:38PM EDT | 2024-05-14 | 0.88 | 0.85 | 0.86 | -0.71 | -44.65% | 186 | 156 | 11.60% |
| SPY240515P00506000 | 2024-05-06 12:32PM EDT | 2024-05-15 | 1.35 | 1.28 | 1.29 | -0.68 | -33.50% | 20 | 292 | 12.87% |
| SPY240516P00506000 | 2024-05-06 12:06PM EDT | 2024-05-16 | 1.51 | 1.44 | 1.46 | -0.73 | -32.59% | 7 | 56 | 12.93% |
| SPY240517P00506000 | 2024-05-06 12:43PM EDT | 2024-05-17 | 1.65 | 1.63 | 1.64 | -0.70 | -29.79% | 1,859 | 11,310 | 13.03% |
| SPY240524P00506000 | 2024-05-06 12:11PM EDT | 2024-05-24 | 2.59 | 2.49 | 2.51 | -0.75 | -22.46% | 464 | 1,264 | 12.68% |
| SPY240531P00506000 | 2024-05-06 12:39PM EDT | 2024-05-31 | 3.08 | 3.08 | 3.09 | -0.81 | -20.82% | 1,113 | 2,200 | 12.09% |
| SPY240607P00506000 | 2024-05-06 12:24PM EDT | 2024-06-07 | 3.89 | 3.76 | 3.80 | -0.75 | -16.16% | 214 | 572 | 12.05% |
| SPY240614P00506000 | 2024-05-06 12:33PM EDT | 2024-06-14 | 4.63 | 4.53 | 4.56 | -0.76 | -14.10% | 710 | 35 | 12.19% |
| SPY240621P00506000 | 2024-05-06 12:39PM EDT | 2024-06-21 | 5.29 | 5.29 | 5.31 | -0.93 | -14.95% | 743 | 9,244 | 12.36% |
| SPY240628P00506000 | 2024-05-06 11:54AM EDT | 2024-06-28 | 5.89 | 5.82 | 5.84 | -1.14 | -16.22% | 7 | 653 | 12.26% |
| SPY240719P00506000 | 2024-05-06 12:40PM EDT | 2024-07-19 | 7.20 | 7.18 | 7.22 | -1.10 | -13.25% | 630 | 1,496 | 11.99% |
| SPY240731P00506000 | 2024-05-06 12:12PM EDT | 2024-07-31 | 8.02 | 7.91 | 7.96 | -0.93 | -10.39% | 9 | 104 | 11.91% |
| SPY240830P00506000 | 2024-05-06 12:44PM EDT | 2024-08-30 | 9.62 | 9.56 | 9.64 | -1.17 | -10.84% | 4 | 99 | 11.79% |
| SPY241031P00506000 | 2024-05-02 1:31PM EDT | 2024-10-31 | 17.20 | 12.83 | 12.93 | 0.00 | - | - | 23 | 11.91% |
| SPY241231P00506000 | 2024-05-03 10:05AM EDT | 2024-12-31 | 16.26 | 16.12 | 16.24 | -1.74 | -9.67% | 10 | 66 | 12.33% |
| SPY250331P00506000 | 2024-05-03 9:54AM EDT | 2025-03-31 | 21.10 | 19.64 | 20.13 | 0.00 | - | 1 | 5 | 12.55% |
© 2024 Yahoo. Todos os direitos reservados.