Mercado fechará em 5 h 29 min
BOVESPA
129.139,75 +631,08 (+0,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.198,42 +63,16 (+0,11%) PETROLEO CRU
78,59 +0,48 (+0,61%) OURO
2.334,70 +26,10 (+1,13%) Bitcoin USD
63.982,45 +84,09 (+0,13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:28AM EDT. Mercado aberto.
Preço de exercício:511.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00511000 | 2024-05-06 10:15AM EDT | 2024-05-06 | 3.70 | 3.57 | 3.69 | +1.83 | +97.86% | 2,374 | 7,808 | 13.21% |
| SPY240507C00511000 | 2024-05-06 10:15AM EDT | 2024-05-07 | 4.00 | 3.95 | 4.04 | +1.54 | +62.60% | 1,910 | 3,964 | 12.56% |
| SPY240508C00511000 | 2024-05-06 10:13AM EDT | 2024-05-08 | 4.20 | 4.35 | 4.43 | +1.28 | +43.84% | 531 | 1,949 | 12.83% |
| SPY240509C00511000 | 2024-05-06 10:15AM EDT | 2024-05-09 | 4.77 | 4.81 | 4.89 | +1.43 | +42.81% | 170 | 596 | 13.55% |
| SPY240510C00511000 | 2024-05-06 10:15AM EDT | 2024-05-10 | 5.25 | 5.23 | 5.29 | +1.41 | +36.72% | 987 | 5,476 | 13.95% |
| SPY240513C00511000 | 2024-05-06 10:15AM EDT | 2024-05-13 | 5.63 | 5.56 | 5.62 | +1.43 | +34.71% | 646 | 360 | 12.21% |
| SPY240514C00511000 | 2024-05-06 10:15AM EDT | 2024-05-14 | 5.99 | 5.91 | 5.97 | +1.32 | +29.20% | 32 | 214 | 12.67% |
| SPY240515C00511000 | 2024-05-06 9:49AM EDT | 2024-05-15 | 6.51 | 6.55 | 6.59 | +1.28 | +24.47% | 22 | 291 | 13.94% |
| SPY240516C00511000 | 2024-05-06 9:33AM EDT | 2024-05-16 | 6.84 | 7.07 | 7.12 | +1.37 | +25.05% | 17 | 156 | 14.83% |
| SPY240517C00511000 | 2024-05-06 10:14AM EDT | 2024-05-17 | 7.30 | 7.21 | 7.25 | +1.32 | +21.89% | 260 | 6,827 | 14.56% |
| SPY240524C00511000 | 2024-05-06 10:14AM EDT | 2024-05-24 | 8.84 | 8.92 | 8.97 | +1.33 | +17.71% | 17 | 806 | 15.35% |
| SPY240531C00511000 | 2024-05-06 10:09AM EDT | 2024-05-31 | 9.92 | 9.90 | 9.95 | +1.61 | +19.37% | 112 | 1,674 | 14.94% |
| SPY240607C00511000 | 2024-05-06 10:13AM EDT | 2024-06-07 | 11.02 | 11.17 | 11.22 | +1.31 | +13.49% | 143 | 608 | 15.35% |
| SPY240614C00511000 | 2024-05-06 9:50AM EDT | 2024-06-14 | 12.24 | 12.41 | 12.46 | +1.14 | +10.27% | 1 | 134 | 15.79% |
| SPY240621C00511000 | 2024-05-06 10:04AM EDT | 2024-06-21 | 12.95 | 13.07 | 13.12 | +1.53 | +13.40% | 263 | 5,346 | 15.47% |
| SPY240628C00511000 | 2024-05-06 10:11AM EDT | 2024-06-28 | 13.54 | 13.60 | 13.64 | +1.29 | +10.53% | 11 | 580 | 15.10% |
| SPY240719C00511000 | 2024-05-06 9:31AM EDT | 2024-07-19 | 15.99 | 16.15 | 16.20 | +1.40 | +9.60% | 14 | 6,860 | 15.59% |
| SPY240731C00511000 | 2024-05-03 2:39PM EDT | 2024-07-31 | 16.18 | 17.63 | 17.69 | 0.00 | - | 113 | 565 | 15.97% |
| SPY240830C00511000 | 2024-05-03 3:29PM EDT | 2024-08-30 | 20.01 | 21.64 | 21.71 | 0.00 | - | 60 | 382 | 17.26% |
| SPY241031C00511000 | 2024-05-06 9:42AM EDT | 2024-10-31 | 27.74 | 27.51 | 27.99 | +1.64 | +6.28% | 2 | 6 | 18.35% |
| SPY241231C00511000 | 2024-05-06 9:31AM EDT | 2024-12-31 | 33.59 | 34.01 | 34.58 | +1.20 | +3.70% | 1 | 13 | 19.83% |
| SPY250331C00511000 | 2024-05-03 9:54AM EDT | 2025-03-31 | 40.91 | 41.99 | 43.01 | 0.00 | - | 1 | 1 | 21.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00511000 | 2024-05-06 10:16AM EDT | 2024-05-06 | 0.17 | 0.17 | 0.18 | -0.66 | -79.52% | 32,932 | 10,800 | 10.89% |
| SPY240507P00511000 | 2024-05-06 10:16AM EDT | 2024-05-07 | 0.47 | 0.46 | 0.47 | -0.84 | -64.12% | 8,378 | 2,125 | 10.76% |
| SPY240508P00511000 | 2024-05-06 10:15AM EDT | 2024-05-08 | 0.78 | 0.77 | 0.78 | -0.91 | -53.85% | 5,328 | 3,122 | 10.98% |
| SPY240509P00511000 | 2024-05-06 10:15AM EDT | 2024-05-09 | 1.02 | 1.02 | 1.03 | -0.95 | -48.22% | 1,412 | 1,314 | 10.91% |
| SPY240510P00511000 | 2024-05-06 10:15AM EDT | 2024-05-10 | 1.32 | 1.31 | 1.32 | -0.99 | -42.13% | 1,941 | 3,986 | 11.16% |
| SPY240513P00511000 | 2024-05-06 10:14AM EDT | 2024-05-13 | 1.66 | 1.62 | 1.64 | -1.00 | -37.59% | 309 | 436 | 10.01% |
| SPY240514P00511000 | 2024-05-06 10:06AM EDT | 2024-05-14 | 1.91 | 1.96 | 1.98 | -1.06 | -35.69% | 155 | 315 | 10.59% |
| SPY240515P00511000 | 2024-05-06 10:06AM EDT | 2024-05-15 | 2.50 | 2.54 | 2.56 | -1.05 | -29.58% | 66 | 442 | 11.88% |
| SPY240516P00511000 | 2024-05-06 9:58AM EDT | 2024-05-16 | 2.75 | 2.70 | 2.73 | -1.36 | -33.09% | 150 | 60 | 11.83% |
| SPY240517P00511000 | 2024-05-06 10:14AM EDT | 2024-05-17 | 2.95 | 2.91 | 2.92 | -1.03 | -25.88% | 693 | 18,157 | 11.87% |
| SPY240524P00511000 | 2024-05-06 10:12AM EDT | 2024-05-24 | 4.00 | 3.95 | 3.97 | -0.94 | -19.03% | 133 | 888 | 11.77% |
| SPY240531P00511000 | 2024-05-06 10:12AM EDT | 2024-05-31 | 4.58 | 4.51 | 4.53 | -1.01 | -18.07% | 207 | 2,309 | 11.11% |
| SPY240607P00511000 | 2024-05-06 10:08AM EDT | 2024-06-07 | 5.25 | 5.22 | 5.25 | -1.06 | -16.80% | 252 | 1,152 | 11.06% |
| SPY240614P00511000 | 2024-05-06 10:13AM EDT | 2024-06-14 | 6.12 | 6.05 | 6.06 | -0.98 | -13.80% | 104 | 462 | 11.26% |
| SPY240621P00511000 | 2024-05-06 10:12AM EDT | 2024-06-21 | 6.91 | 6.82 | 6.84 | -0.98 | -12.42% | 59 | 3,163 | 11.47% |
| SPY240628P00511000 | 2024-05-06 10:07AM EDT | 2024-06-28 | 7.47 | 7.45 | 7.48 | -1.01 | -11.91% | 1,214 | 1,169 | 11.53% |
| SPY240719P00511000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 8.86 | 8.83 | 8.86 | -1.01 | -10.23% | 24 | 3,660 | 11.28% |
| SPY240731P00511000 | 2024-05-06 9:38AM EDT | 2024-07-31 | 9.58 | 9.57 | 9.65 | -1.06 | -9.96% | 167 | 684 | 11.28% |
| SPY240830P00511000 | 2024-05-03 3:06PM EDT | 2024-08-30 | 12.39 | 11.20 | 11.27 | 0.00 | - | 3 | 96 | 11.13% |
| SPY241031P00511000 | 2024-05-03 3:02PM EDT | 2024-10-31 | 15.89 | 14.51 | 14.63 | 0.00 | - | 6 | 412 | 11.36% |
| SPY241231P00511000 | 2024-05-03 3:34PM EDT | 2024-12-31 | 19.17 | 17.81 | 17.93 | 0.00 | - | 9 | 33 | 11.81% |
© 2024 Yahoo. Todos os direitos reservados.