Mercado abrirá em 1 h 16 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
78,90 +0,79 (+1,01%) OURO
2.329,40 +20,80 (+0,90%) Bitcoin USD
64.061,77 +157,36 (+0,25%)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00510000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 2.65 | 0.00 | 0.00 | 0.00 | - | 72,461 | 9,431 | 0.00% |
| SPY240507C00510000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 3.12 | 0.00 | 0.00 | 0.00 | - | 10,481 | 6,048 | 0.00% |
| SPY240508C00510000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 3.61 | 0.00 | 0.00 | 0.00 | - | 8,384 | 2,035 | 0.00% |
| SPY240509C00510000 | 2024-05-03 4:10PM EDT | 2024-05-09 | 4.01 | 0.00 | 0.00 | 0.00 | - | 3,839 | 1,559 | 0.00% |
| SPY240510C00510000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 4.48 | 0.00 | 0.00 | 0.00 | - | 24,740 | 8,044 | 0.00% |
| SPY240513C00510000 | 2024-05-03 4:13PM EDT | 2024-05-13 | 4.81 | 0.00 | 0.00 | 0.00 | - | 1,735 | 1,514 | 0.00% |
| SPY240514C00510000 | 2024-05-03 4:03PM EDT | 2024-05-14 | 5.07 | 0.00 | 0.00 | 0.00 | - | 511 | 812 | 0.00% |
| SPY240515C00510000 | 2024-05-03 4:14PM EDT | 2024-05-15 | 5.96 | 0.00 | 0.00 | 0.00 | - | 726 | 451 | 0.00% |
| SPY240516C00510000 | 2024-05-03 4:00PM EDT | 2024-05-16 | 6.08 | 0.00 | 0.00 | 0.00 | - | 243 | 142 | 0.00% |
| SPY240517C00510000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 6.62 | 0.00 | 0.00 | 0.00 | - | 12,159 | 32,526 | 0.00% |
| SPY240524C00510000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2,549 | 2,559 | 0.00% |
| SPY240531C00510000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 9.13 | 0.00 | 0.00 | 0.00 | - | 3,308 | 9,966 | 0.00% |
| SPY240607C00510000 | 2024-05-03 4:07PM EDT | 2024-06-07 | 10.31 | 0.00 | 0.00 | 0.00 | - | 567 | 1,304 | 0.00% |
| SPY240614C00510000 | 2024-05-03 4:06PM EDT | 2024-06-14 | 11.65 | 0.00 | 0.00 | 0.00 | - | 233 | 107 | 0.00% |
| SPY240621C00510000 | 2024-05-03 4:09PM EDT | 2024-06-21 | 12.28 | 0.00 | 0.00 | 0.00 | - | 4,719 | 34,522 | 0.00% |
| SPY240628C00510000 | 2024-05-03 4:10PM EDT | 2024-06-28 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1,282 | 2,975 | 0.00% |
| SPY240719C00510000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1,864 | 5,308 | 0.00% |
| SPY240731C00510000 | 2024-05-03 4:12PM EDT | 2024-07-31 | 16.90 | 0.00 | 0.00 | 0.00 | - | 23 | 826 | 0.00% |
| SPY240816C00510000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1,150 | 5,633 | 0.00% |
| SPY240830C00510000 | 2024-05-03 2:52PM EDT | 2024-08-30 | 20.75 | 0.00 | 0.00 | 0.00 | - | 17 | 1,191 | 0.00% |
| SPY240920C00510000 | 2024-05-03 4:03PM EDT | 2024-09-20 | 22.67 | 0.00 | 0.00 | 0.00 | - | 216 | 18,575 | 0.00% |
| SPY240930C00510000 | 2024-05-03 3:18PM EDT | 2024-09-30 | 23.25 | 0.00 | 0.00 | 0.00 | - | 77 | 1,098 | 0.00% |
| SPY241018C00510000 | 2024-05-03 2:13PM EDT | 2024-10-18 | 25.68 | 0.00 | 0.00 | 0.00 | - | 43 | 43 | 0.00% |
| SPY241031C00510000 | 2024-05-03 2:53PM EDT | 2024-10-31 | 26.82 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.00% |
| SPY241220C00510000 | 2024-05-03 3:33PM EDT | 2024-12-20 | 32.58 | 0.00 | 0.00 | 0.00 | - | 101 | 8,997 | 0.00% |
| SPY241231C00510000 | 2024-05-03 1:13PM EDT | 2024-12-31 | 32.88 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 0.00% |
| SPY250117C00510000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 34.63 | 0.00 | 0.00 | 0.00 | - | 131 | 11,211 | 0.00% |
| SPY250321C00510000 | 2024-05-03 3:24PM EDT | 2025-03-21 | 40.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,946 | 0.00% |
| SPY250331C00510000 | 2024-05-03 9:54AM EDT | 2025-03-31 | 41.57 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| SPY250620C00510000 | 2024-05-03 3:53PM EDT | 2025-06-20 | 47.88 | 0.00 | 0.00 | 0.00 | - | 76 | 3,202 | 0.00% |
| SPY250919C00510000 | 2024-05-03 1:12PM EDT | 2025-09-19 | 54.86 | 0.00 | 0.00 | 0.00 | - | 15 | 43 | 0.00% |
| SPY251219C00510000 | 2024-05-03 3:14PM EDT | 2025-12-19 | 61.61 | 0.00 | 0.00 | 0.00 | - | 10 | 1,346 | 0.00% |
| SPY260116C00510000 | 2024-05-03 3:39PM EDT | 2026-01-16 | 63.00 | 0.00 | 0.00 | 0.00 | - | 16 | 359 | 0.00% |
| SPY261218C00510000 | 2024-05-03 3:53PM EDT | 2026-12-18 | 83.08 | 0.00 | 0.00 | 0.00 | - | 41 | 1,261 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00510000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.56 | 0.00 | 0.00 | 0.00 | - | 124,065 | 17,686 | 1.56% |
| SPY240507P00510000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.98 | 0.00 | 0.00 | 0.00 | - | 20,428 | 5,935 | 0.78% |
| SPY240508P00510000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10,762 | 2,561 | 0.78% |
| SPY240509P00510000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 1.64 | 0.00 | 0.00 | 0.00 | - | 5,463 | 1,925 | 0.78% |
| SPY240510P00510000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 1.94 | 0.00 | 0.00 | 0.00 | - | 30,135 | 12,351 | 0.78% |
| SPY240513P00510000 | 2024-05-03 4:14PM EDT | 2024-05-13 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1,388 | 1,105 | 0.39% |
| SPY240514P00510000 | 2024-05-03 4:11PM EDT | 2024-05-14 | 2.57 | 0.00 | 0.00 | 0.00 | - | 364 | 134 | 0.39% |
| SPY240515P00510000 | 2024-05-03 3:59PM EDT | 2024-05-15 | 3.44 | 0.00 | 0.00 | 0.00 | - | 642 | 285 | 0.39% |
| SPY240516P00510000 | 2024-05-03 4:14PM EDT | 2024-05-16 | 3.39 | 0.00 | 0.00 | 0.00 | - | 142 | 95 | 0.39% |
| SPY240517P00510000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 3.58 | 0.00 | 0.00 | 0.00 | - | 11,419 | 54,205 | 0.39% |
| SPY240524P00510000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 4.57 | 0.00 | 0.00 | 0.00 | - | 9,015 | 9,188 | 0.39% |
| SPY240531P00510000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 5.18 | 0.00 | 0.00 | 0.00 | - | 5,718 | 18,377 | 0.20% |
| SPY240607P00510000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 5.93 | 0.00 | 0.00 | 0.00 | - | 831 | 797 | 0.20% |
| SPY240614P00510000 | 2024-05-03 3:51PM EDT | 2024-06-14 | 6.97 | 0.00 | 0.00 | 0.00 | - | 594 | 553 | 0.20% |
| SPY240621P00510000 | 2024-05-03 4:13PM EDT | 2024-06-21 | 7.52 | 0.00 | 0.00 | 0.00 | - | 11,106 | 37,119 | 0.20% |
| SPY240628P00510000 | 2024-05-03 4:14PM EDT | 2024-06-28 | 8.09 | 0.00 | 0.00 | 0.00 | - | 800 | 4,681 | 0.20% |
| SPY240719P00510000 | 2024-05-03 4:14PM EDT | 2024-07-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2,151 | 5,749 | 0.20% |
| SPY240731P00510000 | 2024-05-03 4:00PM EDT | 2024-07-31 | 10.44 | 0.00 | 0.00 | 0.00 | - | 372 | 860 | 0.20% |
| SPY240816P00510000 | 2024-05-03 4:06PM EDT | 2024-08-16 | 11.25 | 0.00 | 0.00 | 0.00 | - | 686 | 14,965 | 0.10% |
| SPY240830P00510000 | 2024-05-03 2:32PM EDT | 2024-08-30 | 11.99 | 0.00 | 0.00 | 0.00 | - | 216 | 384 | 0.10% |
| SPY240920P00510000 | 2024-05-03 4:05PM EDT | 2024-09-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1,197 | 28,048 | 0.10% |
| SPY240930P00510000 | 2024-05-03 3:18PM EDT | 2024-09-30 | 13.77 | 0.00 | 0.00 | 0.00 | - | 298 | 3,829 | 0.10% |
| SPY241018P00510000 | 2024-05-03 2:57PM EDT | 2024-10-18 | 14.82 | 0.00 | 0.00 | 0.00 | - | 56 | 45 | 0.10% |
| SPY241031P00510000 | 2024-05-03 4:10PM EDT | 2024-10-31 | 15.25 | 0.00 | 0.00 | 0.00 | - | 133 | 4,745 | 0.10% |
| SPY241220P00510000 | 2024-05-03 4:11PM EDT | 2024-12-20 | 18.07 | 0.00 | 0.00 | 0.00 | - | 167 | 5,090 | 0.10% |
| SPY241231P00510000 | 2024-05-03 1:08PM EDT | 2024-12-31 | 18.85 | 0.00 | 0.00 | 0.00 | - | 6 | 381 | 0.10% |
| SPY250117P00510000 | 2024-05-03 4:05PM EDT | 2025-01-17 | 19.41 | 0.00 | 0.00 | 0.00 | - | 153 | 6,941 | 0.10% |
| SPY250321P00510000 | 2024-05-03 3:24PM EDT | 2025-03-21 | 22.09 | 0.00 | 0.00 | 0.00 | - | 25 | 2,479 | 0.10% |
| SPY250331P00510000 | 2024-05-03 3:42PM EDT | 2025-03-31 | 22.31 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.10% |
| SPY250620P00510000 | 2024-05-03 3:47PM EDT | 2025-06-20 | 25.22 | 0.00 | 0.00 | 0.00 | - | 66 | 2,448 | 0.05% |
| SPY250919P00510000 | 2024-05-02 2:19PM EDT | 2025-09-19 | 31.05 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.05% |
| SPY251219P00510000 | 2024-05-03 10:07AM EDT | 2025-12-19 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,113 | 0.05% |
| SPY260116P00510000 | 2024-05-03 3:35PM EDT | 2026-01-16 | 31.55 | 0.00 | 0.00 | 0.00 | - | 60 | 371 | 0.05% |
| SPY261218P00510000 | 2024-05-03 3:13PM EDT | 2026-12-18 | 38.62 | 0.00 | 0.00 | 0.00 | - | 22 | 763 | 0.05% |
© 2024 Yahoo. Todos os direitos reservados.