Mercado abrirá em 42 mins
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
78,84 +0,73 (+0,93%) OURO
2.324,80 +16,20 (+0,70%) Bitcoin USD
64.097,79 +381,18 (+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:514.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00514000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.47 | 0.00 | 0.00 | 0.00 | - | 37,117 | 7,069 | 3.13% |
| SPY240507C00514000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5,962 | 2,207 | 1.56% |
| SPY240508C00514000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3,704 | 1,576 | 1.56% |
| SPY240509C00514000 | 2024-05-03 4:12PM EDT | 2024-05-09 | 1.81 | 0.00 | 0.00 | 0.00 | - | 785 | 1,295 | 1.56% |
| SPY240510C00514000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 2.21 | 0.00 | 0.00 | 0.00 | - | 21,769 | 16,319 | 1.56% |
| SPY240513C00514000 | 2024-05-03 4:12PM EDT | 2024-05-13 | 2.59 | 0.00 | 0.00 | 0.00 | - | 447 | 438 | 0.78% |
| SPY240514C00514000 | 2024-05-03 3:59PM EDT | 2024-05-14 | 2.70 | 0.00 | 0.00 | 0.00 | - | 69 | 208 | 0.78% |
| SPY240515C00514000 | 2024-05-03 3:00PM EDT | 2024-05-15 | 3.55 | 0.00 | 0.00 | 0.00 | - | 571 | 408 | 0.78% |
| SPY240516C00514000 | 2024-05-03 3:58PM EDT | 2024-05-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 245 | 235 | 0.78% |
| SPY240517C00514000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 4.27 | 0.00 | 0.00 | 0.00 | - | 5,615 | 8,379 | 0.78% |
| SPY240524C00514000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 5.45 | 0.00 | 0.00 | 0.00 | - | 281 | 809 | 0.78% |
| SPY240531C00514000 | 2024-05-03 4:08PM EDT | 2024-05-31 | 6.71 | 0.00 | 0.00 | 0.00 | - | 555 | 3,500 | 0.39% |
| SPY240607C00514000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 7.66 | 0.00 | 0.00 | 0.00 | - | 259 | 307 | 0.39% |
| SPY240614C00514000 | 2024-05-03 12:21PM EDT | 2024-06-14 | 8.65 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.39% |
| SPY240621C00514000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 9.56 | 0.00 | 0.00 | 0.00 | - | 803 | 3,682 | 0.39% |
| SPY240628C00514000 | 2024-05-03 4:02PM EDT | 2024-06-28 | 10.29 | 0.00 | 0.00 | 0.00 | - | 37 | 395 | 0.39% |
| SPY240719C00514000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 12.73 | 0.00 | 0.00 | 0.00 | - | 72 | 1,911 | 0.39% |
| SPY240731C00514000 | 2024-05-03 3:52PM EDT | 2024-07-31 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3,003 | 3,022 | 0.39% |
| SPY240830C00514000 | 2024-05-03 1:50PM EDT | 2024-08-30 | 17.97 | 0.00 | 0.00 | 0.00 | - | 6 | 437 | 0.20% |
| SPY241031C00514000 | 2024-05-03 1:33PM EDT | 2024-10-31 | 23.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.20% |
| SPY241231C00514000 | 2024-05-01 11:35AM EDT | 2024-12-31 | 25.21 | 0.00 | 0.00 | 0.00 | - | 4 | 2,058 | 0.20% |
| SPY250331C00514000 | 2024-04-25 2:57PM EDT | 2025-03-31 | 34.58 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00514000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5,564 | 2,298 | 0.00% |
| SPY240507P00514000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 2.83 | 0.00 | 0.00 | 0.00 | - | 598 | 202 | 0.00% |
| SPY240508P00514000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 3.15 | 0.00 | 0.00 | 0.00 | - | 170 | 71 | 0.00% |
| SPY240509P00514000 | 2024-05-03 3:56PM EDT | 2024-05-09 | 3.90 | 0.00 | 0.00 | 0.00 | - | 46 | 46 | 0.00% |
| SPY240510P00514000 | 2024-05-03 4:12PM EDT | 2024-05-10 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2,756 | 2,272 | 0.00% |
| SPY240513P00514000 | 2024-05-03 4:01PM EDT | 2024-05-13 | 4.20 | 0.00 | 0.00 | 0.00 | - | 122 | 47 | 0.00% |
| SPY240514P00514000 | 2024-05-03 3:56PM EDT | 2024-05-14 | 4.77 | 0.00 | 0.00 | 0.00 | - | 96 | 87 | 0.00% |
| SPY240515P00514000 | 2024-05-03 3:56PM EDT | 2024-05-15 | 5.32 | 0.00 | 0.00 | 0.00 | - | 328 | 318 | 0.00% |
| SPY240516P00514000 | 2024-05-03 3:43PM EDT | 2024-05-16 | 5.43 | 0.00 | 0.00 | 0.00 | - | 14 | 11 | 0.00% |
| SPY240517P00514000 | 2024-05-03 4:11PM EDT | 2024-05-17 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1,546 | 6,206 | 0.00% |
| SPY240524P00514000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 6.55 | 0.00 | 0.00 | 0.00 | - | 201 | 1,200 | 0.00% |
| SPY240531P00514000 | 2024-05-03 4:11PM EDT | 2024-05-31 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1,234 | 3,312 | 0.00% |
| SPY240607P00514000 | 2024-05-03 3:34PM EDT | 2024-06-07 | 7.93 | 0.00 | 0.00 | 0.00 | - | 387 | 183 | 0.00% |
| SPY240614P00514000 | 2024-05-03 1:33PM EDT | 2024-06-14 | 8.99 | 0.00 | 0.00 | 0.00 | - | 56 | 34 | 0.00% |
| SPY240621P00514000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 9.38 | 0.00 | 0.00 | 0.00 | - | 365 | 3,986 | 0.00% |
| SPY240628P00514000 | 2024-05-03 3:59PM EDT | 2024-06-28 | 10.10 | 0.00 | 0.00 | 0.00 | - | 83 | 429 | 0.00% |
| SPY240719P00514000 | 2024-05-03 2:14PM EDT | 2024-07-19 | 11.39 | 0.00 | 0.00 | 0.00 | - | 37 | 3,365 | 0.00% |
| SPY240731P00514000 | 2024-05-03 10:43AM EDT | 2024-07-31 | 13.22 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPY240830P00514000 | 2024-05-01 9:37AM EDT | 2024-08-30 | 19.46 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| SPY241031P00514000 | 2024-05-02 9:47AM EDT | 2024-10-31 | 21.97 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| SPY241231P00514000 | 2024-04-29 2:54PM EDT | 2024-12-31 | 21.45 | 0.00 | 0.00 | 0.00 | - | 7 | 91 | 0.00% |
| SPY250331P00514000 | 2024-04-12 3:08PM EDT | 2025-03-31 | 27.42 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.