Mercado fechará em 2 h 15 min
BOVESPA
128.539,24 +30,57 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.246,52 +111,26 (+0,19%) PETROLEO CRU
78,17 +0,06 (+0,08%) OURO
2.332,30 +23,70 (+1,03%) Bitcoin USD
63.004,73 -1.306,55 (-2,03%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:45PM EDT. Mercado aberto.
Preço de exercício:508.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00508000 | 2024-05-06 1:29PM EDT | 2024-05-06 | 6.69 | 6.53 | 6.70 | +2.41 | +56.31% | 692 | 2,400 | 0.00% |
| SPY240507C00508000 | 2024-05-06 1:29PM EDT | 2024-05-07 | 6.74 | 6.70 | 6.84 | +2.13 | +46.20% | 423 | 851 | 0.00% |
| SPY240508C00508000 | 2024-05-06 1:27PM EDT | 2024-05-08 | 7.01 | 6.96 | 7.09 | +2.05 | +41.33% | 352 | 1,092 | 10.50% |
| SPY240509C00508000 | 2024-05-06 1:17PM EDT | 2024-05-09 | 7.24 | 7.33 | 7.45 | +1.69 | +30.45% | 39 | 709 | 12.55% |
| SPY240510C00508000 | 2024-05-06 1:19PM EDT | 2024-05-10 | 7.48 | 7.69 | 7.78 | +1.64 | +28.08% | 249 | 2,278 | 13.38% |
| SPY240513C00508000 | 2024-05-06 1:28PM EDT | 2024-05-13 | 8.03 | 7.98 | 8.07 | +1.74 | +27.66% | 209 | 452 | 11.91% |
| SPY240514C00508000 | 2024-05-06 11:32AM EDT | 2024-05-14 | 7.99 | 8.32 | 8.40 | +1.56 | +24.26% | 71 | 132 | 12.57% |
| SPY240515C00508000 | 2024-05-06 12:56PM EDT | 2024-05-15 | 8.78 | 8.92 | 9.00 | +1.93 | +28.18% | 12 | 188 | 14.09% |
| SPY240516C00508000 | 2024-05-03 4:00PM EDT | 2024-05-16 | 7.26 | 9.31 | 9.39 | 0.00 | - | 21 | 22 | 14.72% |
| SPY240517C00508000 | 2024-05-06 1:27PM EDT | 2024-05-17 | 9.63 | 9.55 | 9.62 | +1.83 | +23.46% | 119 | 5,255 | 14.81% |
| SPY240524C00508000 | 2024-05-06 1:07PM EDT | 2024-05-24 | 11.40 | 11.15 | 11.21 | +2.09 | +22.45% | 14 | 1,878 | 15.53% |
| SPY240531C00508000 | 2024-05-06 1:28PM EDT | 2024-05-31 | 12.14 | 12.08 | 12.14 | +2.08 | +20.68% | 625 | 2,501 | 15.09% |
| SPY240607C00508000 | 2024-05-06 1:09PM EDT | 2024-06-07 | 13.35 | 13.32 | 13.38 | +1.97 | +17.31% | 2 | 739 | 15.52% |
| SPY240614C00508000 | 2024-05-06 1:21PM EDT | 2024-06-14 | 14.62 | 14.67 | 14.74 | +1.59 | +12.20% | 24 | 74 | 16.18% |
| SPY240621C00508000 | 2024-05-06 1:06PM EDT | 2024-06-21 | 15.39 | 15.26 | 15.31 | +2.19 | +16.59% | 43 | 4,209 | 15.73% |
| SPY240628C00508000 | 2024-05-06 12:50PM EDT | 2024-06-28 | 15.66 | 15.73 | 15.79 | +1.95 | +14.22% | 29 | 1,155 | 15.31% |
| SPY240719C00508000 | 2024-05-06 10:50AM EDT | 2024-07-19 | 18.23 | 18.23 | 18.29 | +1.66 | +10.02% | 1 | 1,118 | 15.75% |
| SPY240731C00508000 | 2024-05-06 9:33AM EDT | 2024-07-31 | 19.66 | 19.68 | 19.75 | +1.96 | +11.07% | 19 | 330 | 16.11% |
| SPY240830C00508000 | 2024-05-03 11:34AM EDT | 2024-08-30 | 21.12 | 23.71 | 23.79 | 0.00 | - | 2 | 372 | 17.43% |
| SPY241031C00508000 | 2024-05-02 2:36PM EDT | 2024-10-31 | 24.30 | 29.63 | 30.10 | 0.00 | - | - | 37 | 18.55% |
| SPY241231C00508000 | 2024-05-03 1:18PM EDT | 2024-12-31 | 34.40 | 36.05 | 36.56 | 0.00 | - | 12 | 28 | 19.95% |
| SPY250331C00508000 | 2024-05-03 10:06AM EDT | 2025-03-31 | 42.20 | 44.00 | 45.04 | 0.00 | - | 1 | 2 | 21.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00508000 | 2024-05-06 1:30PM EDT | 2024-05-06 | 0.02 | 0.02 | 0.03 | -0.22 | -91.67% | 52,401 | 10,808 | 12.99% |
| SPY240507P00508000 | 2024-05-06 1:29PM EDT | 2024-05-07 | 0.10 | 0.09 | 0.10 | -0.45 | -81.82% | 7,480 | 2,780 | 11.43% |
| SPY240508P00508000 | 2024-05-06 1:30PM EDT | 2024-05-08 | 0.24 | 0.24 | 0.25 | -0.60 | -70.59% | 4,916 | 1,185 | 11.57% |
| SPY240509P00508000 | 2024-05-06 1:30PM EDT | 2024-05-09 | 0.40 | 0.41 | 0.42 | -0.68 | -62.39% | 1,895 | 1,223 | 11.65% |
| SPY240510P00508000 | 2024-05-06 1:26PM EDT | 2024-05-10 | 0.65 | 0.64 | 0.65 | -0.71 | -52.21% | 4,736 | 8,927 | 12.06% |
| SPY240513P00508000 | 2024-05-06 1:24PM EDT | 2024-05-13 | 0.89 | 0.86 | 0.88 | -0.80 | -47.34% | 755 | 398 | 10.68% |
| SPY240514P00508000 | 2024-05-06 1:21PM EDT | 2024-05-14 | 1.18 | 1.13 | 1.15 | -0.80 | -40.40% | 143 | 155 | 11.24% |
| SPY240515P00508000 | 2024-05-06 1:20PM EDT | 2024-05-15 | 1.70 | 1.63 | 1.64 | -1.02 | -37.50% | 262 | 570 | 12.53% |
| SPY240516P00508000 | 2024-05-06 12:47PM EDT | 2024-05-16 | 1.89 | 1.82 | 1.84 | -0.97 | -33.92% | 29 | 169 | 12.64% |
| SPY240517P00508000 | 2024-05-06 1:24PM EDT | 2024-05-17 | 2.02 | 1.97 | 1.99 | -0.88 | -30.34% | 2,329 | 18,729 | 12.58% |
| SPY240524P00508000 | 2024-05-06 1:19PM EDT | 2024-05-24 | 3.04 | 2.91 | 2.93 | -0.89 | -22.65% | 1,527 | 1,267 | 12.33% |
| SPY240531P00508000 | 2024-05-06 1:24PM EDT | 2024-05-31 | 3.56 | 3.54 | 3.56 | -0.93 | -20.71% | 204 | 1,782 | 11.82% |
| SPY240607P00508000 | 2024-05-06 1:13PM EDT | 2024-06-07 | 4.30 | 4.23 | 4.25 | -0.98 | -18.56% | 196 | 925 | 11.72% |
| SPY240614P00508000 | 2024-05-06 1:12PM EDT | 2024-06-14 | 5.13 | 5.03 | 5.06 | -0.95 | -15.62% | 92 | 263 | 11.92% |
| SPY240621P00508000 | 2024-05-06 1:20PM EDT | 2024-06-21 | 5.89 | 5.77 | 5.79 | -1.16 | -16.45% | 216 | 4,456 | 12.05% |
| SPY240628P00508000 | 2024-05-06 1:23PM EDT | 2024-06-28 | 6.39 | 6.35 | 6.38 | -1.01 | -13.65% | 182 | 763 | 12.03% |
| SPY240719P00508000 | 2024-05-06 1:01PM EDT | 2024-07-19 | 7.67 | 7.70 | 7.74 | -1.12 | -12.74% | 267 | 1,442 | 11.74% |
| SPY240731P00508000 | 2024-05-06 1:26PM EDT | 2024-07-31 | 8.47 | 8.43 | 8.47 | -1.31 | -13.39% | 103 | 469 | 11.66% |
| SPY240830P00508000 | 2024-05-03 3:27PM EDT | 2024-08-30 | 11.37 | 10.07 | 10.13 | 0.00 | - | 24 | 95 | 11.53% |
| SPY241031P00508000 | 2024-05-03 2:12PM EDT | 2024-10-31 | 14.66 | 13.40 | 13.49 | 0.00 | - | 3 | 93 | 11.72% |
| SPY241231P00508000 | 2024-05-06 10:15AM EDT | 2024-12-31 | 16.91 | 16.69 | 16.81 | -1.18 | -6.52% | 4 | 45 | 12.15% |
| SPY250331P00508000 | 2024-04-26 11:35AM EDT | 2025-03-31 | 23.53 | 20.13 | 20.74 | 0.00 | - | 3 | 3 | 12.41% |
© 2024 Yahoo. Todos os direitos reservados.