Mercado fechará em 6 h 30 min
BOVESPA
128.403,64 -105,03 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 0,00 (0,00%) PETROLEO CRU
78,61 +0,50 (+0,64%) OURO
2.333,20 +24,60 (+1,07%) Bitcoin USD
63.484,17 -663,71 (-1,03%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 04:00PM EDT. Mercado aberto.
Preço de exercício:517.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00517000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.06 | 0.00 | 0.00 | 0.00 | - | 47,240 | 21,890 | 6.25% |
| SPY240507C00517000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,648 | 3,370 | 3.13% |
| SPY240508C00517000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,832 | 1,126 | 3.13% |
| SPY240509C00517000 | 2024-05-03 4:12PM EDT | 2024-05-09 | 0.77 | 0.00 | 0.00 | 0.00 | - | 664 | 880 | 3.13% |
| SPY240510C00517000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4,280 | 2,073 | 3.13% |
| SPY240513C00517000 | 2024-05-03 3:58PM EDT | 2024-05-13 | 1.20 | 0.00 | 0.00 | 0.00 | - | 286 | 595 | 1.56% |
| SPY240514C00517000 | 2024-05-03 4:12PM EDT | 2024-05-14 | 1.78 | 0.00 | 0.00 | 0.00 | - | 197 | 150 | 1.56% |
| SPY240515C00517000 | 2024-05-03 4:07PM EDT | 2024-05-15 | 2.31 | 0.00 | 0.00 | 0.00 | - | 360 | 274 | 1.56% |
| SPY240516C00517000 | 2024-05-03 4:07PM EDT | 2024-05-16 | 2.64 | 0.00 | 0.00 | 0.00 | - | 27 | 18 | 1.56% |
| SPY240517C00517000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1,732 | 6,500 | 1.56% |
| SPY240524C00517000 | 2024-05-03 4:12PM EDT | 2024-05-24 | 4.35 | 0.00 | 0.00 | 0.00 | - | 260 | 1,419 | 1.56% |
| SPY240531C00517000 | 2024-05-03 4:08PM EDT | 2024-05-31 | 5.18 | 0.00 | 0.00 | 0.00 | - | 515 | 2,067 | 0.78% |
| SPY240607C00517000 | 2024-05-03 3:50PM EDT | 2024-06-07 | 6.11 | 0.00 | 0.00 | 0.00 | - | 95 | 208 | 0.78% |
| SPY240614C00517000 | 2024-05-03 1:46PM EDT | 2024-06-14 | 7.45 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.78% |
| SPY240621C00517000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1,186 | 8,044 | 0.78% |
| SPY240628C00517000 | 2024-05-03 3:54PM EDT | 2024-06-28 | 8.54 | 0.00 | 0.00 | 0.00 | - | 213 | 789 | 0.78% |
| SPY240719C00517000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 126 | 2,825 | 0.78% |
| SPY240731C00517000 | 2024-05-03 3:37PM EDT | 2024-07-31 | 12.50 | 0.00 | 0.00 | 0.00 | - | 15 | 75 | 0.39% |
| SPY240830C00517000 | 2024-05-03 9:51AM EDT | 2024-08-30 | 16.18 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 0.39% |
| SPY241031C00517000 | 2024-05-03 12:55PM EDT | 2024-10-31 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.39% |
| SPY241231C00517000 | 2024-04-30 9:56AM EDT | 2024-12-31 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3,548 | 0.39% |
| SPY250331C00517000 | 2024-04-12 12:05PM EDT | 2025-03-31 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00517000 | 2024-05-03 4:11PM EDT | 2024-05-06 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1,038 | 188 | 0.00% |
| SPY240507P00517000 | 2024-05-03 2:32PM EDT | 2024-05-07 | 5.37 | 0.00 | 0.00 | 0.00 | - | 93 | 44 | 0.00% |
| SPY240508P00517000 | 2024-05-03 3:59PM EDT | 2024-05-08 | 5.92 | 0.00 | 0.00 | 0.00 | - | 37 | 27 | 0.00% |
| SPY240509P00517000 | 2024-05-03 3:40PM EDT | 2024-05-09 | 5.85 | 0.00 | 0.00 | 0.00 | - | 87 | 39 | 0.00% |
| SPY240510P00517000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 5.71 | 0.00 | 0.00 | 0.00 | - | 297 | 271 | 0.00% |
| SPY240513P00517000 | 2024-05-03 10:04AM EDT | 2024-05-13 | 7.58 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| SPY240514P00517000 | 2024-05-03 11:50AM EDT | 2024-05-14 | 7.69 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| SPY240515P00517000 | 2024-05-03 10:49AM EDT | 2024-05-15 | 8.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPY240516P00517000 | 2024-05-03 12:09PM EDT | 2024-05-16 | 7.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPY240517P00517000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 7.44 | 0.00 | 0.00 | 0.00 | - | 114 | 4,475 | 0.00% |
| SPY240524P00517000 | 2024-05-03 2:30PM EDT | 2024-05-24 | 8.16 | 0.00 | 0.00 | 0.00 | - | 71 | 170 | 0.00% |
| SPY240531P00517000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 8.41 | 0.00 | 0.00 | 0.00 | - | 91 | 1,412 | 0.00% |
| SPY240607P00517000 | 2024-05-02 1:30PM EDT | 2024-06-07 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPY240614P00517000 | 2024-05-03 2:20PM EDT | 2024-06-14 | 9.94 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 0.00% |
| SPY240621P00517000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 10.86 | 0.00 | 0.00 | 0.00 | - | 86 | 2,626 | 0.00% |
| SPY240628P00517000 | 2024-05-03 3:59PM EDT | 2024-06-28 | 11.53 | 0.00 | 0.00 | 0.00 | - | 97 | 473 | 0.00% |
| SPY240719P00517000 | 2024-05-03 1:28PM EDT | 2024-07-19 | 12.94 | 0.00 | 0.00 | 0.00 | - | 14 | 1,845 | 0.00% |
| SPY240731P00517000 | 2024-04-30 11:36AM EDT | 2024-07-31 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00517000 | 2024-04-18 11:17AM EDT | 2024-08-30 | 20.90 | 0.00 | 0.00 | 0.00 | - | 10 | 259 | 0.00% |
| SPY241031P00517000 | 2024-05-01 12:29PM EDT | 2024-10-31 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| SPY241231P00517000 | 2024-04-17 9:57AM EDT | 2024-12-31 | 26.74 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SPY250331P00517000 | 2024-05-03 9:37AM EDT | 2025-03-31 | 25.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2,000 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.