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
78,70 +0,22 (+0,28%) OURO
2.332,50 +1,30 (+0,06%) Bitcoin USD
63.701,00 -340,84 (-0,53%)
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:509.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00509000 | 2024-05-06 4:07PM EDT | 2024-05-07 | 7.49 | 7.32 | 7.54 | +3.65 | +95.05% | 2,653 | 1,287 | 0.00% |
| SPY240508C00509000 | 2024-05-06 4:05PM EDT | 2024-05-08 | 7.61 | 7.49 | 7.69 | +3.41 | +81.19% | 1,031 | 2,173 | 12.70% |
| SPY240509C00509000 | 2024-05-06 3:58PM EDT | 2024-05-09 | 8.00 | 7.90 | 8.07 | +3.39 | +73.54% | 417 | 715 | 15.06% |
| SPY240510C00509000 | 2024-05-06 4:09PM EDT | 2024-05-10 | 8.32 | 8.16 | 8.27 | +3.14 | +60.62% | 677 | 15,513 | 14.62% |
| SPY240513C00509000 | 2024-05-06 4:09PM EDT | 2024-05-13 | 8.46 | 8.46 | 8.61 | +3.14 | +59.02% | 342 | 1,177 | 12.84% |
| SPY240514C00509000 | 2024-05-06 3:59PM EDT | 2024-05-14 | 8.97 | 8.77 | 8.90 | +3.03 | +51.01% | 179 | 226 | 13.32% |
| SPY240515C00509000 | 2024-05-06 3:48PM EDT | 2024-05-15 | 8.85 | 9.35 | 9.47 | +2.33 | +35.74% | 40 | 166 | 14.81% |
| SPY240516C00509000 | 2024-05-06 11:50AM EDT | 2024-05-16 | 9.01 | 9.71 | 9.83 | +1.88 | +26.37% | 18 | 123 | 15.33% |
| SPY240517C00509000 | 2024-05-06 4:04PM EDT | 2024-05-17 | 9.96 | 9.96 | 10.07 | +2.77 | +38.53% | 172 | 4,513 | 15.41% |
| SPY240524C00509000 | 2024-05-06 3:45PM EDT | 2024-05-24 | 10.79 | 11.48 | 11.59 | +2.14 | +24.74% | 50 | 828 | 15.80% |
| SPY240531C00509000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 12.56 | 12.46 | 12.58 | +2.86 | +29.48% | 218 | 2,933 | 15.40% |
| SPY240607C00509000 | 2024-05-06 3:46PM EDT | 2024-06-07 | 13.80 | 13.68 | 13.80 | +2.94 | +27.07% | 35 | 935 | 15.75% |
| SPY240614C00509000 | 2024-05-06 3:58PM EDT | 2024-06-14 | 15.13 | 15.02 | 15.14 | +3.51 | +30.21% | 82 | 60 | 16.36% |
| SPY240621C00509000 | 2024-05-06 3:19PM EDT | 2024-06-21 | 14.88 | 15.64 | 15.74 | +1.83 | +14.02% | 84 | 4,754 | 15.92% |
| SPY240628C00509000 | 2024-05-06 3:46PM EDT | 2024-06-28 | 16.00 | 16.10 | 16.21 | +2.75 | +20.75% | 16 | 762 | 15.45% |
| SPY240719C00509000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 18.24 | 18.57 | 18.67 | +2.49 | +15.81% | 5 | 1,356 | 15.82% |
| SPY240731C00509000 | 2024-05-06 2:13PM EDT | 2024-07-31 | 19.40 | 20.03 | 20.16 | +1.90 | +10.86% | 2 | 479 | 16.20% |
| SPY240830C00509000 | 2024-05-06 11:50AM EDT | 2024-08-30 | 22.95 | 24.06 | 24.22 | +6.65 | +40.80% | 1 | 218 | 17.52% |
| SPY241031C00509000 | 2024-05-03 3:09PM EDT | 2024-10-31 | 28.54 | 29.95 | 30.51 | +1.04 | +3.78% | 3 | 27 | 18.59% |
| SPY241231C00509000 | 2024-05-06 3:55PM EDT | 2024-12-31 | 36.76 | 36.36 | 37.06 | +4.32 | +13.32% | 4 | 36 | 20.03% |
| SPY250331C00509000 | 2024-04-26 1:08PM EDT | 2025-03-31 | 42.16 | 44.43 | 45.58 | 0.00 | - | 1 | 5 | 21.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00509000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 0.05 | 0.05 | 0.06 | -0.68 | -93.15% | 33,965 | 3,396 | 15.63% |
| SPY240508P00509000 | 2024-05-06 4:13PM EDT | 2024-05-08 | 0.16 | 0.16 | 0.16 | -0.89 | -84.76% | 6,173 | 1,494 | 13.53% |
| SPY240509P00509000 | 2024-05-06 4:14PM EDT | 2024-05-09 | 0.30 | 0.28 | 0.30 | -1.04 | -77.61% | 4,061 | 903 | 12.95% |
| SPY240510P00509000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 0.47 | 0.47 | 0.49 | -1.17 | -71.34% | 6,891 | 6,487 | 12.96% |
| SPY240513P00509000 | 2024-05-06 4:13PM EDT | 2024-05-13 | 0.67 | 0.67 | 0.69 | -1.29 | -65.82% | 1,523 | 757 | 11.00% |
| SPY240514P00509000 | 2024-05-06 4:13PM EDT | 2024-05-14 | 0.93 | 0.91 | 0.94 | -1.49 | -61.57% | 124 | 123 | 11.55% |
| SPY240515P00509000 | 2024-05-06 4:07PM EDT | 2024-05-15 | 1.37 | 1.38 | 1.40 | -1.50 | -52.26% | 213 | 181 | 12.85% |
| SPY240516P00509000 | 2024-05-06 4:06PM EDT | 2024-05-16 | 1.54 | 1.54 | 1.58 | -1.74 | -53.05% | 125 | 57 | 12.87% |
| SPY240517P00509000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 1.72 | 1.71 | 1.73 | -1.54 | -47.24% | 1,531 | 19,876 | 12.81% |
| SPY240524P00509000 | 2024-05-06 4:12PM EDT | 2024-05-24 | 2.64 | 2.59 | 2.63 | -1.59 | -37.59% | 219 | 981 | 12.38% |
| SPY240531P00509000 | 2024-05-06 4:13PM EDT | 2024-05-31 | 3.22 | 3.22 | 3.25 | -1.70 | -34.55% | 603 | 6,705 | 11.82% |
| SPY240607P00509000 | 2024-05-06 4:00PM EDT | 2024-06-07 | 3.85 | 3.90 | 3.95 | -1.96 | -33.73% | 280 | 812 | 11.73% |
| SPY240614P00509000 | 2024-05-06 3:58PM EDT | 2024-06-14 | 4.70 | 4.70 | 4.76 | -1.93 | -29.11% | 113 | 300 | 11.94% |
| SPY240621P00509000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 5.36 | 5.45 | 5.49 | -1.88 | -25.97% | 540 | 3,770 | 12.07% |
| SPY240628P00509000 | 2024-05-06 2:49PM EDT | 2024-06-28 | 6.36 | 6.01 | 6.07 | -1.39 | -17.94% | 146 | 636 | 12.03% |
| SPY240719P00509000 | 2024-05-06 3:49PM EDT | 2024-07-19 | 7.56 | 7.35 | 7.42 | -1.84 | -19.57% | 234 | 817 | 11.72% |
| SPY240731P00509000 | 2024-05-06 3:24PM EDT | 2024-07-31 | 8.50 | 8.06 | 8.14 | -1.48 | -14.83% | 226 | 137 | 11.62% |
| SPY240830P00509000 | 2024-05-06 11:44AM EDT | 2024-08-30 | 10.63 | 9.73 | 9.83 | -1.37 | -11.42% | 1 | 80 | 11.52% |
| SPY241031P00509000 | 2024-05-03 10:19AM EDT | 2024-10-31 | 16.02 | 13.01 | 13.22 | 0.00 | - | 1 | 21 | 11.72% |
| SPY241231P00509000 | 2024-05-06 1:35PM EDT | 2024-12-31 | 17.05 | 16.28 | 16.52 | -1.35 | -7.34% | 1 | 627 | 12.14% |
| SPY250331P00509000 | 2024-05-03 3:53PM EDT | 2025-03-31 | 20.88 | 19.75 | 20.50 | -0.97 | -4.44% | 2 | 22 | 12.43% |
© 2024 Yahoo. Todos os direitos reservados.