Mercado abrirá em 1 h 37 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
78,89 +0,78 (+1,00%) OURO
2.329,60 +21,00 (+0,91%) Bitcoin USD
64.183,02 +384,67 (+0,60%)
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:513.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00513000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.82 | 0.00 | 0.00 | 0.00 | - | 55,876 | 7,516 | 1.56% |
| SPY240507C00513000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 1.39 | 0.00 | 0.00 | 0.00 | - | 6,288 | 1,434 | 1.56% |
| SPY240508C00513000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4,046 | 1,227 | 0.78% |
| SPY240509C00513000 | 2024-05-03 4:13PM EDT | 2024-05-09 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1,944 | 1,327 | 0.78% |
| SPY240510C00513000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 2.69 | 0.00 | 0.00 | 0.00 | - | 8,407 | 10,979 | 0.78% |
| SPY240513C00513000 | 2024-05-03 4:14PM EDT | 2024-05-13 | 3.11 | 0.00 | 0.00 | 0.00 | - | 742 | 608 | 0.78% |
| SPY240514C00513000 | 2024-05-03 3:57PM EDT | 2024-05-14 | 3.17 | 0.00 | 0.00 | 0.00 | - | 142 | 103 | 0.78% |
| SPY240515C00513000 | 2024-05-03 3:37PM EDT | 2024-05-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 521 | 591 | 0.39% |
| SPY240516C00513000 | 2024-05-03 3:50PM EDT | 2024-05-16 | 4.24 | 0.00 | 0.00 | 0.00 | - | 52 | 45 | 0.39% |
| SPY240517C00513000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3,894 | 8,788 | 0.39% |
| SPY240524C00513000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 6.32 | 0.00 | 0.00 | 0.00 | - | 617 | 1,433 | 0.39% |
| SPY240531C00513000 | 2024-05-03 4:08PM EDT | 2024-05-31 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1,353 | 2,307 | 0.39% |
| SPY240607C00513000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 8.45 | 0.00 | 0.00 | 0.00 | - | 234 | 228 | 0.39% |
| SPY240614C00513000 | 2024-05-03 2:05PM EDT | 2024-06-14 | 9.75 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.20% |
| SPY240621C00513000 | 2024-05-03 4:10PM EDT | 2024-06-21 | 10.45 | 0.00 | 0.00 | 0.00 | - | 303 | 5,958 | 0.20% |
| SPY240628C00513000 | 2024-05-03 3:58PM EDT | 2024-06-28 | 10.60 | 0.00 | 0.00 | 0.00 | - | 267 | 454 | 0.20% |
| SPY240719C00513000 | 2024-05-03 4:13PM EDT | 2024-07-19 | 13.55 | 0.00 | 0.00 | 0.00 | - | 13 | 2,470 | 0.20% |
| SPY240731C00513000 | 2024-05-02 11:18AM EDT | 2024-07-31 | 10.68 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.20% |
| SPY240830C00513000 | 2024-05-03 9:37AM EDT | 2024-08-30 | 17.91 | 0.00 | 0.00 | 0.00 | - | 6 | 264 | 0.20% |
| SPY241231C00513000 | 2024-04-29 3:05PM EDT | 2024-12-31 | 30.19 | 0.00 | 0.00 | 0.00 | - | 73 | 3,710 | 0.10% |
| SPY250331C00513000 | 2024-04-15 2:34PM EDT | 2025-03-31 | 40.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00513000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 1.71 | 0.00 | 0.00 | 0.00 | - | 8,802 | 1,683 | 0.00% |
| SPY240507P00513000 | 2024-05-03 4:11PM EDT | 2024-05-07 | 2.22 | 0.00 | 0.00 | 0.00 | - | 643 | 236 | 0.00% |
| SPY240508P00513000 | 2024-05-03 4:13PM EDT | 2024-05-08 | 2.65 | 0.00 | 0.00 | 0.00 | - | 471 | 204 | 0.00% |
| SPY240509P00513000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1,409 | 1,251 | 0.00% |
| SPY240510P00513000 | 2024-05-03 4:12PM EDT | 2024-05-10 | 3.26 | 0.00 | 0.00 | 0.00 | - | 4,230 | 2,447 | 0.00% |
| SPY240513P00513000 | 2024-05-03 4:12PM EDT | 2024-05-13 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1,064 | 271 | 0.00% |
| SPY240514P00513000 | 2024-05-03 3:55PM EDT | 2024-05-14 | 4.29 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 0.00% |
| SPY240515P00513000 | 2024-05-03 4:00PM EDT | 2024-05-15 | 4.67 | 0.00 | 0.00 | 0.00 | - | 44 | 14 | 0.00% |
| SPY240516P00513000 | 2024-05-03 3:55PM EDT | 2024-05-16 | 5.01 | 0.00 | 0.00 | 0.00 | - | 225 | 164 | 0.00% |
| SPY240517P00513000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1,621 | 6,628 | 0.00% |
| SPY240524P00513000 | 2024-05-03 4:06PM EDT | 2024-05-24 | 5.88 | 0.00 | 0.00 | 0.00 | - | 336 | 889 | 0.00% |
| SPY240531P00513000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 6.60 | 0.00 | 0.00 | 0.00 | - | 257 | 1,128 | 0.00% |
| SPY240607P00513000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 7.40 | 0.00 | 0.00 | 0.00 | - | 809 | 364 | 0.00% |
| SPY240614P00513000 | 2024-05-03 3:45PM EDT | 2024-06-14 | 8.16 | 0.00 | 0.00 | 0.00 | - | 28 | 25 | 0.00% |
| SPY240621P00513000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 9.04 | 0.00 | 0.00 | 0.00 | - | 645 | 4,031 | 0.00% |
| SPY240628P00513000 | 2024-05-03 10:03AM EDT | 2024-06-28 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 0.00% |
| SPY240719P00513000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 10.95 | 0.00 | 0.00 | 0.00 | - | 153 | 661 | 0.00% |
| SPY240731P00513000 | 2024-05-03 3:31PM EDT | 2024-07-31 | 11.65 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| SPY240830P00513000 | 2024-04-26 10:42AM EDT | 2024-08-30 | 15.35 | 0.00 | 0.00 | 0.00 | - | 10 | 457 | 0.00% |
| SPY241031P00513000 | 2024-04-29 1:53PM EDT | 2024-10-31 | 17.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241231P00513000 | 2024-05-03 10:01AM EDT | 2024-12-31 | 20.09 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| SPY250331P00513000 | 2024-05-03 3:05PM EDT | 2025-03-31 | 23.41 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.