Mercado fechará em 2 h 19 min
BOVESPA
128.557,23 +48,55 (+0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.293,96 +158,70 (+0,28%) PETROLEO CRU
78,25 +0,14 (+0,18%) OURO
2.331,30 +22,70 (+0,98%) Bitcoin USD
63.055,11 -1.253,27 (-1,95%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:41PM EDT. Mercado aberto.
Preço de exercício:507.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00507000 | 2024-05-06 1:17PM EDT | 2024-05-06 | 7.35 | 7.43 | 7.68 | +2.28 | +44.97% | 512 | 1,839 | 0.00% |
| SPY240507C00507000 | 2024-05-06 1:17PM EDT | 2024-05-07 | 7.56 | 7.64 | 7.79 | +2.21 | +41.31% | 278 | 912 | 12.16% |
| SPY240508C00507000 | 2024-05-06 1:17PM EDT | 2024-05-08 | 7.70 | 7.78 | 7.92 | +1.87 | +32.08% | 160 | 621 | 12.13% |
| SPY240509C00507000 | 2024-05-06 1:17PM EDT | 2024-05-09 | 8.00 | 8.22 | 8.35 | +2.24 | +38.89% | 27 | 422 | 14.45% |
| SPY240510C00507000 | 2024-05-06 1:04PM EDT | 2024-05-10 | 8.73 | 8.45 | 8.54 | +2.08 | +31.28% | 181 | 2,230 | 14.19% |
| SPY240513C00507000 | 2024-05-06 1:12PM EDT | 2024-05-13 | 8.74 | 8.78 | 8.90 | +1.67 | +23.62% | 137 | 1,644 | 12.92% |
| SPY240514C00507000 | 2024-05-06 9:36AM EDT | 2024-05-14 | 8.95 | 9.11 | 9.21 | +1.97 | +28.22% | 19 | 607 | 13.47% |
| SPY240515C00507000 | 2024-05-06 12:55PM EDT | 2024-05-15 | 9.54 | 9.68 | 9.77 | +2.00 | +26.53% | 5 | 297 | 14.84% |
| SPY240516C00507000 | 2024-05-06 1:21PM EDT | 2024-05-16 | 9.98 | 10.05 | 10.14 | +1.88 | +23.21% | 17 | 176 | 15.39% |
| SPY240517C00507000 | 2024-05-06 1:08PM EDT | 2024-05-17 | 10.45 | 10.32 | 10.40 | +2.05 | +24.40% | 147 | 6,405 | 15.55% |
| SPY240524C00507000 | 2024-05-06 1:02PM EDT | 2024-05-24 | 12.10 | 11.82 | 11.90 | +1.95 | +19.21% | 88 | 844 | 15.96% |
| SPY240531C00507000 | 2024-05-06 1:05PM EDT | 2024-05-31 | 12.92 | 12.70 | 12.92 | +2.08 | +19.19% | 36 | 1,488 | 15.67% |
| SPY240607C00507000 | 2024-05-06 9:40AM EDT | 2024-06-07 | 13.71 | 13.94 | 14.20 | +1.64 | +13.59% | 16 | 388 | 16.11% |
| SPY240614C00507000 | 2024-05-03 11:41AM EDT | 2024-06-14 | 12.86 | 15.36 | 15.42 | 0.00 | - | 2 | 6 | 16.52% |
| SPY240621C00507000 | 2024-05-06 1:08PM EDT | 2024-06-21 | 15.99 | 15.97 | 16.03 | +1.82 | +12.84% | 53 | 5,955 | 16.11% |
| SPY240628C00507000 | 2024-05-06 9:32AM EDT | 2024-06-28 | 16.22 | 16.44 | 16.50 | +1.81 | +12.56% | 2 | 290 | 15.65% |
| SPY240719C00507000 | 2024-05-06 12:52PM EDT | 2024-07-19 | 18.69 | 18.78 | 19.08 | +1.26 | +7.23% | 12 | 2,300 | 16.14% |
| SPY240731C00507000 | 2024-05-06 9:30AM EDT | 2024-07-31 | 20.50 | 20.39 | 20.46 | +1.83 | +9.80% | 17 | 257 | 16.40% |
| SPY240830C00507000 | 2024-05-02 9:47AM EDT | 2024-08-30 | 17.55 | 24.38 | 24.47 | 0.00 | - | 4 | 386 | 17.67% |
| SPY241031C00507000 | 2024-05-03 9:57AM EDT | 2024-10-31 | 29.06 | 30.28 | 30.75 | 0.00 | - | 1 | 1 | 18.73% |
| SPY241231C00507000 | 2024-05-03 3:55PM EDT | 2024-12-31 | 35.00 | 36.68 | 37.23 | 0.00 | - | 2 | 41 | 20.13% |
| SPY250331C00507000 | 2024-05-03 2:18PM EDT | 2025-03-31 | 43.60 | 44.68 | 45.73 | 0.00 | - | 17 | 19 | 21.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00507000 | 2024-05-06 1:25PM EDT | 2024-05-06 | 0.02 | 0.01 | 0.02 | -0.14 | -93.33% | 17,638 | 11,857 | 13.38% |
| SPY240507P00507000 | 2024-05-06 1:25PM EDT | 2024-05-07 | 0.07 | 0.07 | 0.08 | -0.33 | -80.49% | 7,418 | 2,591 | 11.91% |
| SPY240508P00507000 | 2024-05-06 1:25PM EDT | 2024-05-08 | 0.19 | 0.18 | 0.19 | -0.47 | -72.31% | 2,977 | 1,015 | 11.72% |
| SPY240509P00507000 | 2024-05-06 1:25PM EDT | 2024-05-09 | 0.32 | 0.32 | 0.33 | -0.58 | -63.04% | 1,050 | 605 | 11.71% |
| SPY240510P00507000 | 2024-05-06 1:25PM EDT | 2024-05-10 | 0.53 | 0.51 | 0.52 | -0.58 | -52.25% | 2,642 | 3,794 | 12.01% |
| SPY240513P00507000 | 2024-05-06 1:19PM EDT | 2024-05-13 | 0.78 | 0.73 | 0.74 | -0.63 | -44.68% | 754 | 389 | 10.71% |
| SPY240514P00507000 | 2024-05-06 1:21PM EDT | 2024-05-14 | 0.99 | 0.98 | 0.99 | -0.79 | -44.38% | 226 | 139 | 11.27% |
| SPY240515P00507000 | 2024-05-06 1:25PM EDT | 2024-05-15 | 1.44 | 1.45 | 1.46 | -0.81 | -35.22% | 88 | 208 | 12.59% |
| SPY240516P00507000 | 2024-05-06 1:09PM EDT | 2024-05-16 | 1.63 | 1.62 | 1.64 | -0.90 | -35.57% | 215 | 55 | 12.65% |
| SPY240517P00507000 | 2024-05-06 1:17PM EDT | 2024-05-17 | 1.88 | 1.79 | 1.81 | -0.77 | -29.06% | 1,312 | 4,653 | 12.69% |
| SPY240524P00507000 | 2024-05-06 1:20PM EDT | 2024-05-24 | 2.77 | 2.71 | 2.73 | -1.06 | -27.68% | 128 | 2,082 | 12.44% |
| SPY240531P00507000 | 2024-05-06 1:16PM EDT | 2024-05-31 | 3.33 | 3.31 | 3.33 | -1.04 | -23.80% | 246 | 1,430 | 11.88% |
| SPY240607P00507000 | 2024-05-06 12:39PM EDT | 2024-06-07 | 4.02 | 3.97 | 4.00 | -1.03 | -20.40% | 67 | 854 | 11.76% |
| SPY240614P00507000 | 2024-05-06 11:58AM EDT | 2024-06-14 | 4.85 | 4.78 | 4.81 | -1.04 | -17.66% | 1,011 | 11 | 11.99% |
| SPY240621P00507000 | 2024-05-06 1:16PM EDT | 2024-06-21 | 5.55 | 5.51 | 5.53 | -1.16 | -17.29% | 218 | 6,667 | 12.11% |
| SPY240628P00507000 | 2024-05-06 11:53AM EDT | 2024-06-28 | 6.17 | 6.09 | 6.12 | -1.18 | -16.05% | 16 | 572 | 12.09% |
| SPY240719P00507000 | 2024-05-06 1:20PM EDT | 2024-07-19 | 7.49 | 7.42 | 7.45 | -1.25 | -14.30% | 71 | 9,793 | 11.77% |
| SPY240731P00507000 | 2024-05-06 11:53AM EDT | 2024-07-31 | 8.22 | 8.13 | 8.18 | -1.08 | -11.61% | 1 | 3,008 | 11.69% |
| SPY240830P00507000 | 2024-05-06 9:47AM EDT | 2024-08-30 | 9.98 | 9.81 | 9.86 | -1.11 | -10.01% | 1 | 54 | 11.59% |
| SPY241031P00507000 | 2024-05-01 4:03PM EDT | 2024-10-31 | 19.34 | 13.11 | 13.19 | 0.00 | - | - | 13 | 11.75% |
| SPY241231P00507000 | 2024-05-06 1:01PM EDT | 2024-12-31 | 16.40 | 16.41 | 16.52 | -6.27 | -27.66% | 1 | 10 | 12.20% |
| SPY250331P00507000 | 2024-04-26 10:32AM EDT | 2025-03-31 | 23.17 | 19.83 | 20.41 | 0.00 | - | 1 | 1 | 12.44% |
© 2024 Yahoo. Todos os direitos reservados.