Mercado fechará em 26 mins
BOVESPA
128.477,98 -30,70 (-0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.314,59 +179,33 (+0,31%) PETROLEO CRU
78,53 +0,42 (+0,54%) OURO
2.334,30 +25,70 (+1,11%) Bitcoin USD
62.909,55 -1.076,07 (-1,68%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:34PM EDT. Mercado aberto.
Preço de exercício:512.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00512000 | 2024-05-06 3:18PM EDT | 2024-05-06 | 3.08 | 3.00 | 3.15 | +1.78 | +136.92% | 15,366 | 12,180 | 9.64% |
| SPY240507C00512000 | 2024-05-06 3:18PM EDT | 2024-05-07 | 3.46 | 3.44 | 3.55 | +1.59 | +85.03% | 5,411 | 3,607 | 10.82% |
| SPY240508C00512000 | 2024-05-06 3:16PM EDT | 2024-05-08 | 3.80 | 3.84 | 3.92 | +1.48 | +63.79% | 2,902 | 1,592 | 11.28% |
| SPY240509C00512000 | 2024-05-06 3:17PM EDT | 2024-05-09 | 4.41 | 4.35 | 4.41 | +1.60 | +56.94% | 337 | 1,201 | 12.36% |
| SPY240510C00512000 | 2024-05-06 3:16PM EDT | 2024-05-10 | 4.75 | 4.75 | 4.80 | +1.50 | +46.15% | 1,849 | 5,983 | 12.83% |
| SPY240513C00512000 | 2024-05-06 3:17PM EDT | 2024-05-13 | 5.18 | 5.15 | 5.21 | +1.63 | +45.92% | 544 | 622 | 11.59% |
| SPY240514C00512000 | 2024-05-06 3:08PM EDT | 2024-05-14 | 5.80 | 5.58 | 5.63 | +1.83 | +46.10% | 73 | 118 | 12.30% |
| SPY240515C00512000 | 2024-05-06 2:20PM EDT | 2024-05-15 | 6.36 | 6.25 | 6.30 | +1.63 | +34.46% | 84 | 595 | 13.72% |
| SPY240516C00512000 | 2024-05-06 3:15PM EDT | 2024-05-16 | 6.72 | 6.64 | 6.69 | +1.99 | +42.07% | 114 | 76 | 14.21% |
| SPY240517C00512000 | 2024-05-06 3:13PM EDT | 2024-05-17 | 7.08 | 6.90 | 6.95 | +1.67 | +30.87% | 979 | 5,765 | 14.33% |
| SPY240524C00512000 | 2024-05-06 3:00PM EDT | 2024-05-24 | 8.80 | 8.52 | 8.57 | +1.84 | +26.44% | 276 | 873 | 14.92% |
| SPY240531C00512000 | 2024-05-06 3:16PM EDT | 2024-05-31 | 9.51 | 9.55 | 9.59 | +1.56 | +19.62% | 459 | 1,899 | 14.64% |
| SPY240607C00512000 | 2024-05-06 3:01PM EDT | 2024-06-07 | 10.92 | 10.81 | 10.85 | +2.09 | +23.67% | 70 | 566 | 15.06% |
| SPY240614C00512000 | 2024-05-06 10:47AM EDT | 2024-06-14 | 11.77 | 12.12 | 12.17 | +1.32 | +12.63% | 2 | 30 | 15.64% |
| SPY240621C00512000 | 2024-05-06 3:17PM EDT | 2024-06-21 | 12.75 | 12.76 | 12.81 | +1.63 | +14.66% | 160 | 8,295 | 15.30% |
| SPY240628C00512000 | 2024-05-06 3:17PM EDT | 2024-06-28 | 13.28 | 13.25 | 13.29 | +1.68 | +14.48% | 7 | 1,039 | 14.89% |
| SPY240719C00512000 | 2024-05-06 1:48PM EDT | 2024-07-19 | 15.72 | 15.75 | 15.80 | +1.53 | +10.78% | 115 | 2,140 | 15.35% |
| SPY240731C00512000 | 2024-05-06 2:21PM EDT | 2024-07-31 | 17.27 | 17.24 | 17.31 | +2.02 | +13.25% | 28 | 61 | 15.77% |
| SPY240830C00512000 | 2024-05-06 9:45AM EDT | 2024-08-30 | 20.80 | 21.24 | 21.32 | +1.28 | +6.56% | 1 | 541 | 17.06% |
| SPY241031C00512000 | 2024-05-03 3:02PM EDT | 2024-10-31 | 25.33 | 27.21 | 27.57 | 0.00 | - | 1 | 1 | 18.16% |
| SPY241231C00512000 | 2024-05-06 9:55AM EDT | 2024-12-31 | 33.15 | 33.62 | 34.13 | +1.15 | +3.59% | 7 | 36 | 19.64% |
| SPY250331C00512000 | 2024-05-03 2:49PM EDT | 2025-03-31 | 40.07 | 41.68 | 42.63 | 0.00 | - | 9 | 16 | 21.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00512000 | 2024-05-06 3:19PM EDT | 2024-05-06 | 0.02 | 0.02 | 0.03 | -1.21 | -98.37% | 161,191 | 4,859 | 6.45% |
| SPY240507P00512000 | 2024-05-06 3:19PM EDT | 2024-05-07 | 0.34 | 0.34 | 0.35 | -1.38 | -80.23% | 51,357 | 1,176 | 8.90% |
| SPY240508P00512000 | 2024-05-06 3:18PM EDT | 2024-05-08 | 0.68 | 0.67 | 0.68 | -1.44 | -68.25% | 12,479 | 1,268 | 9.64% |
| SPY240509P00512000 | 2024-05-06 3:17PM EDT | 2024-05-09 | 0.97 | 0.94 | 0.95 | -1.44 | -59.75% | 4,759 | 594 | 9.88% |
| SPY240510P00512000 | 2024-05-06 3:17PM EDT | 2024-05-10 | 1.26 | 1.28 | 1.29 | -1.44 | -52.94% | 9,332 | 3,721 | 10.45% |
| SPY240513P00512000 | 2024-05-06 3:18PM EDT | 2024-05-13 | 1.60 | 1.58 | 1.60 | -1.46 | -47.87% | 2,103 | 227 | 9.39% |
| SPY240514P00512000 | 2024-05-06 3:16PM EDT | 2024-05-14 | 1.94 | 1.91 | 1.93 | -1.44 | -42.60% | 342 | 88 | 9.97% |
| SPY240515P00512000 | 2024-05-06 3:15PM EDT | 2024-05-15 | 2.52 | 2.49 | 2.51 | -1.45 | -36.52% | 152 | 66 | 11.27% |
| SPY240516P00512000 | 2024-05-06 3:11PM EDT | 2024-05-16 | 2.67 | 2.71 | 2.73 | -1.64 | -38.05% | 177 | 122 | 11.39% |
| SPY240517P00512000 | 2024-05-06 3:18PM EDT | 2024-05-17 | 2.90 | 2.87 | 2.89 | -1.46 | -33.49% | 2,803 | 7,130 | 11.36% |
| SPY240524P00512000 | 2024-05-06 3:16PM EDT | 2024-05-24 | 3.96 | 3.90 | 3.93 | -1.40 | -26.12% | 722 | 1,379 | 11.32% |
| SPY240531P00512000 | 2024-05-06 3:17PM EDT | 2024-05-31 | 4.51 | 4.50 | 4.54 | -1.46 | -24.46% | 501 | 1,608 | 10.82% |
| SPY240607P00512000 | 2024-05-06 3:11PM EDT | 2024-06-07 | 5.22 | 5.22 | 5.26 | -1.50 | -22.32% | 256 | 935 | 10.80% |
| SPY240614P00512000 | 2024-05-06 2:24PM EDT | 2024-06-14 | 6.04 | 6.06 | 6.10 | -1.60 | -20.94% | 210 | 139 | 11.06% |
| SPY240621P00512000 | 2024-05-06 3:13PM EDT | 2024-06-21 | 6.83 | 6.84 | 6.86 | -1.46 | -17.61% | 266 | 5,436 | 11.25% |
| SPY240628P00512000 | 2024-05-06 2:49PM EDT | 2024-06-28 | 7.33 | 7.43 | 7.46 | -1.62 | -18.10% | 56 | 1,164 | 11.27% |
| SPY240719P00512000 | 2024-05-06 2:24PM EDT | 2024-07-19 | 8.80 | 8.82 | 8.85 | -1.51 | -14.65% | 210 | 1,339 | 11.07% |
| SPY240731P00512000 | 2024-05-06 3:08PM EDT | 2024-07-31 | 9.47 | 9.54 | 9.58 | -1.70 | -15.22% | 19 | 22 | 11.02% |
| SPY240830P00512000 | 2024-05-06 9:39AM EDT | 2024-08-30 | 11.74 | 11.18 | 11.25 | -1.46 | -11.06% | 1 | 111 | 10.95% |
| SPY241031P00512000 | 2024-05-06 2:37PM EDT | 2024-10-31 | 14.50 | 14.53 | 14.65 | -7.02 | -32.62% | 8 | 223 | 11.23% |
| SPY241231P00512000 | 2024-05-06 1:24PM EDT | 2024-12-31 | 18.19 | 17.81 | 17.94 | -11.32 | -38.36% | 4 | 209 | 11.69% |
| SPY250331P00512000 | 2024-05-03 11:59AM EDT | 2025-03-31 | 23.46 | 21.25 | 21.83 | 0.00 | - | 1 | 1 | 11.98% |
© 2024 Yahoo. Todos os direitos reservados.