Mercado abrirá em 8 h 28 min
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,71 +0,23 (+0,29%) OURO
2.332,30 +1,10 (+0,05%) Bitcoin USD
63.365,11 -537,59 (-0,84%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:516.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00516000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 1.31 | 0.00 | 0.00 | +0.91 | +227.50% | 91,516 | 0 | 0.00% |
| SPY240508C00516000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 1.85 | 0.00 | 0.00 | +1.13 | +156.94% | 17,540 | 0 | 0.00% |
| SPY240509C00516000 | 2024-05-06 4:14PM EDT | 2024-05-09 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4,955 | 0 | 0.00% |
| SPY240510C00516000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 2.89 | 0.00 | 0.00 | +1.46 | +102.10% | 13,807 | 0 | 0.00% |
| SPY240513C00516000 | 2024-05-06 4:14PM EDT | 2024-05-13 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1,885 | 0 | 0.00% |
| SPY240514C00516000 | 2024-05-06 4:14PM EDT | 2024-05-14 | 3.77 | 0.00 | 0.00 | +1.62 | +75.35% | 816 | 0 | 0.00% |
| SPY240515C00516000 | 2024-05-06 4:08PM EDT | 2024-05-15 | 4.44 | 0.00 | 0.00 | +1.75 | +65.06% | 166 | 0 | 0.00% |
| SPY240516C00516000 | 2024-05-06 4:06PM EDT | 2024-05-16 | 4.84 | 0.00 | 0.00 | +1.78 | +58.17% | 1,118 | 0 | 0.00% |
| SPY240517C00516000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 5.14 | 0.00 | 0.00 | +1.78 | +52.98% | 4,356 | 0 | 0.00% |
| SPY240524C00516000 | 2024-05-06 4:11PM EDT | 2024-05-24 | 6.78 | 0.00 | 0.00 | +2.02 | +42.44% | 818 | 0 | 0.00% |
| SPY240531C00516000 | 2024-05-06 4:09PM EDT | 2024-05-31 | 7.83 | 0.00 | 0.00 | +2.15 | +37.85% | 1,090 | 0 | 0.00% |
| SPY240607C00516000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 9.09 | 0.00 | 0.00 | +2.34 | +34.67% | 200 | 0 | 0.00% |
| SPY240614C00516000 | 2024-05-06 4:00PM EDT | 2024-06-14 | 10.50 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| SPY240621C00516000 | 2024-05-06 4:02PM EDT | 2024-06-21 | 11.05 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 0.00% |
| SPY240628C00516000 | 2024-05-06 4:00PM EDT | 2024-06-28 | 11.62 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| SPY240719C00516000 | 2024-05-06 4:00PM EDT | 2024-07-19 | 14.14 | 0.00 | 0.00 | +2.64 | +22.96% | 346 | 0 | 0.00% |
| SPY240731C00516000 | 2024-05-06 3:53PM EDT | 2024-07-31 | 15.10 | 0.00 | 0.00 | +3.88 | +34.58% | 119 | 0 | 0.00% |
| SPY240830C00516000 | 2024-05-06 2:27PM EDT | 2024-08-30 | 19.05 | 0.00 | 0.00 | +2.25 | +13.39% | 14 | 0 | 0.00% |
| SPY241031C00516000 | 2024-05-03 1:12PM EDT | 2024-10-31 | 22.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPY241231C00516000 | 2024-05-03 12:05PM EDT | 2024-12-31 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00516000 | 2024-04-11 4:01PM EDT | 2025-03-31 | 45.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00516000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 0.94 | 0.00 | 0.00 | -3.36 | -78.14% | 37,460 | 0 | 0.78% |
| SPY240508P00516000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 1.43 | 0.00 | 0.00 | -3.24 | -69.38% | 4,779 | 0 | 0.39% |
| SPY240509P00516000 | 2024-05-06 4:14PM EDT | 2024-05-09 | 1.75 | 0.00 | 0.00 | -3.55 | -66.98% | 1,358 | 0 | 0.39% |
| SPY240510P00516000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 2.13 | 0.00 | 0.00 | -2.96 | -58.15% | 4,810 | 0 | 0.39% |
| SPY240513P00516000 | 2024-05-06 4:14PM EDT | 2024-05-13 | 2.48 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 0.20% |
| SPY240514P00516000 | 2024-05-06 4:11PM EDT | 2024-05-14 | 2.83 | 0.00 | 0.00 | -2.99 | -51.37% | 1,252 | 0 | 0.20% |
| SPY240515P00516000 | 2024-05-06 3:56PM EDT | 2024-05-15 | 3.53 | 0.00 | 0.00 | -3.23 | -47.78% | 789 | 0 | 0.20% |
| SPY240516P00516000 | 2024-05-06 4:05PM EDT | 2024-05-16 | 3.68 | 0.00 | 0.00 | -2.77 | -42.95% | 121 | 0 | 0.20% |
| SPY240517P00516000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 3.86 | 0.00 | 0.00 | -2.95 | -43.32% | 1,860 | 0 | 0.20% |
| SPY240524P00516000 | 2024-05-06 4:08PM EDT | 2024-05-24 | 4.93 | 0.00 | 0.00 | -2.73 | -35.64% | 368 | 0 | 0.20% |
| SPY240531P00516000 | 2024-05-06 4:13PM EDT | 2024-05-31 | 5.55 | 0.00 | 0.00 | -2.45 | -30.62% | 493 | 0 | 0.10% |
| SPY240607P00516000 | 2024-05-06 4:14PM EDT | 2024-06-07 | 6.26 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 0.10% |
| SPY240614P00516000 | 2024-05-06 4:09PM EDT | 2024-06-14 | 7.10 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.10% |
| SPY240621P00516000 | 2024-05-06 4:08PM EDT | 2024-06-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.10% |
| SPY240628P00516000 | 2024-05-06 3:59PM EDT | 2024-06-28 | 8.40 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 0.10% |
| SPY240719P00516000 | 2024-05-06 4:03PM EDT | 2024-07-19 | 9.83 | 0.00 | 0.00 | -2.56 | -20.66% | 252 | 0 | 0.10% |
| SPY240731P00516000 | 2024-05-06 3:57PM EDT | 2024-07-31 | 10.51 | 0.00 | 0.00 | -3.77 | -26.40% | 10 | 0 | 0.10% |
| SPY240830P00516000 | 2024-05-06 2:10PM EDT | 2024-08-30 | 12.75 | 0.00 | 0.00 | -4.70 | -26.93% | 1 | 0 | 0.05% |
| SPY241031P00516000 | 2024-04-30 2:46PM EDT | 2024-10-31 | 21.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| SPY241231P00516000 | 2024-05-03 11:44AM EDT | 2024-12-31 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
© 2024 Yahoo. Todos os direitos reservados.