Mercado fechado
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
78,69 +0,21 (+0,27%) OURO
2.332,90 +24,30 (+1,05%) Bitcoin USD
63.517,91 -264,51 (-0,41%)
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:518.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00518000 | 2024-05-06 4:14PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 84,903 | 7,204 | 2.83% |
| SPY240507C00518000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 0.43 | 0.41 | 0.42 | +0.28 | +186.67% | 59,200 | 2,371 | 6.36% |
| SPY240508C00518000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.88 | 0.90 | 0.92 | +0.55 | +166.67% | 13,084 | 1,622 | 8.18% |
| SPY240509C00518000 | 2024-05-06 4:14PM EDT | 2024-05-09 | 1.40 | 1.40 | 1.43 | +0.82 | +141.38% | 2,015 | 1,128 | 9.57% |
| SPY240510C00518000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 1.84 | 1.84 | 1.86 | +1.01 | +121.69% | 12,189 | 4,297 | 10.39% |
| SPY240513C00518000 | 2024-05-06 4:14PM EDT | 2024-05-13 | 2.27 | 2.26 | 2.29 | +1.18 | +108.26% | 1,939 | 1,550 | 9.66% |
| SPY240514C00518000 | 2024-05-06 4:14PM EDT | 2024-05-14 | 2.70 | 2.67 | 2.70 | +1.39 | +106.11% | 8,844 | 677 | 10.39% |
| SPY240515C00518000 | 2024-05-06 4:11PM EDT | 2024-05-15 | 3.44 | 3.42 | 3.45 | +1.48 | +75.51% | 360 | 444 | 12.07% |
| SPY240516C00518000 | 2024-05-06 4:00PM EDT | 2024-05-16 | 3.92 | 3.77 | 3.81 | +1.82 | +86.67% | 5,517 | 81 | 12.53% |
| SPY240517C00518000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 4.07 | 4.05 | 4.08 | +1.51 | +58.98% | 2,879 | 10,284 | 12.72% |
| SPY240524C00518000 | 2024-05-06 4:02PM EDT | 2024-05-24 | 5.74 | 5.61 | 5.65 | +2.12 | +58.56% | 279 | 1,814 | 13.46% |
| SPY240531C00518000 | 2024-05-06 4:00PM EDT | 2024-05-31 | 6.72 | 6.58 | 6.63 | +2.12 | +46.09% | 444 | 2,498 | 13.29% |
| SPY240607C00518000 | 2024-05-06 4:07PM EDT | 2024-06-07 | 7.87 | 7.81 | 7.86 | +2.22 | +39.29% | 218 | 1,285 | 13.79% |
| SPY240614C00518000 | 2024-05-06 3:05PM EDT | 2024-06-14 | 9.14 | 9.15 | 9.21 | +1.91 | +26.42% | 174 | 14 | 14.50% |
| SPY240621C00518000 | 2024-05-06 4:01PM EDT | 2024-06-21 | 9.86 | 9.74 | 9.80 | +2.39 | +31.99% | 1,847 | 7,255 | 14.18% |
| SPY240628C00518000 | 2024-05-06 3:18PM EDT | 2024-06-28 | 9.62 | 10.26 | 10.34 | +1.31 | +15.76% | 31 | 2,468 | 13.90% |
| SPY240719C00518000 | 2024-05-06 4:00PM EDT | 2024-07-19 | 12.94 | 12.77 | 12.84 | +2.41 | +22.89% | 224 | 1,182 | 14.48% |
| SPY240731C00518000 | 2024-05-06 3:12PM EDT | 2024-07-31 | 13.66 | 14.21 | 14.31 | +1.92 | +16.35% | 89 | 126 | 14.90% |
| SPY240830C00518000 | 2024-05-06 10:21AM EDT | 2024-08-30 | 17.12 | 18.14 | 18.26 | +1.53 | +9.81% | 1 | 256 | 16.23% |
| SPY241031C00518000 | 2024-05-03 12:57PM EDT | 2024-10-31 | 20.97 | 24.06 | 24.58 | 0.00 | - | 4 | 23 | 17.50% |
| SPY241231C00518000 | 2024-05-06 3:55PM EDT | 2024-12-31 | 30.64 | 30.61 | 31.13 | +4.95 | +19.27% | 3 | 32 | 19.04% |
| SPY250331C00518000 | 2024-04-24 11:04AM EDT | 2025-03-31 | 34.11 | 38.55 | 39.63 | 0.00 | - | 1 | 24 | 20.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00518000 | 2024-05-06 4:11PM EDT | 2024-05-06 | 1.63 | 1.10 | 2.29 | -4.43 | -73.10% | 1,308 | 61 | 13.58% |
| SPY240507P00518000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 2.06 | 2.00 | 2.08 | -3.94 | -65.67% | 4,593 | 50 | 8.09% |
| SPY240508P00518000 | 2024-05-06 4:12PM EDT | 2024-05-08 | 2.45 | 2.42 | 2.49 | -4.19 | -63.10% | 778 | 6 | 8.97% |
| SPY240510P00518000 | 2024-05-06 4:09PM EDT | 2024-05-10 | 3.09 | 3.09 | 3.14 | -3.56 | -53.53% | 534 | 116 | 9.75% |
| SPY240513P00518000 | 2024-05-06 4:13PM EDT | 2024-05-13 | 3.45 | 3.40 | 3.46 | -3.83 | -52.61% | 642 | 2 | 8.79% |
| SPY240514P00518000 | 2024-05-06 3:40PM EDT | 2024-05-14 | 4.36 | 3.76 | 3.81 | -3.14 | -41.87% | 22 | 3 | 9.39% |
| SPY240515P00518000 | 2024-05-06 3:54PM EDT | 2024-05-15 | 4.68 | 4.39 | 4.43 | -3.32 | -41.50% | 299 | 1 | 10.75% |
| SPY240516P00518000 | 2024-05-06 9:45AM EDT | 2024-05-16 | 5.87 | 4.59 | 4.65 | -1.95 | -24.94% | 10 | 4 | 10.87% |
| SPY240517P00518000 | 2024-05-06 4:05PM EDT | 2024-05-17 | 4.81 | 4.80 | 4.84 | -3.31 | -40.76% | 498 | 4,799 | 10.92% |
| SPY240524P00518000 | 2024-05-06 3:53PM EDT | 2024-05-24 | 6.07 | 5.78 | 5.83 | -2.66 | -30.47% | 82 | 292 | 10.80% |
| SPY240531P00518000 | 2024-05-06 3:30PM EDT | 2024-05-31 | 7.07 | 6.39 | 6.44 | -2.38 | -25.19% | 136 | 1,888 | 10.35% |
| SPY240607P00518000 | 2024-05-06 3:48PM EDT | 2024-06-07 | 7.40 | 7.08 | 7.15 | -2.25 | -23.32% | 10 | 57 | 10.33% |
| SPY240614P00518000 | 2024-05-06 10:46AM EDT | 2024-06-14 | 9.04 | 7.88 | 7.96 | -2.03 | -18.34% | 4 | 1 | 10.58% |
| SPY240621P00518000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 8.68 | 8.70 | 8.75 | -2.86 | -24.78% | 299 | 3,986 | 10.83% |
| SPY240628P00518000 | 2024-05-06 3:37PM EDT | 2024-06-28 | 9.77 | 9.28 | 9.35 | -2.32 | -19.19% | 280 | 271 | 10.86% |
| SPY240719P00518000 | 2024-05-06 4:00PM EDT | 2024-07-19 | 10.51 | 10.63 | 10.71 | -2.87 | -21.45% | 82 | 1,392 | 10.67% |
| SPY240731P00518000 | 2024-05-06 2:51PM EDT | 2024-07-31 | 11.83 | 11.32 | 11.42 | -3.42 | -22.43% | 2 | 5 | 10.62% |
| SPY240830P00518000 | 2024-05-01 12:02PM EDT | 2024-08-30 | 22.37 | 12.93 | 13.07 | 0.00 | - | 2 | 494 | 10.57% |
| SPY241031P00518000 | 2024-05-03 10:09AM EDT | 2024-10-31 | 19.44 | 16.18 | 16.37 | 0.00 | - | 3 | 2 | 10.84% |
| SPY241231P00518000 | 2024-05-06 10:00AM EDT | 2024-12-31 | 20.47 | 19.39 | 19.65 | -8.53 | -29.41% | 4 | 151 | 11.32% |
| SPY250331P00518000 | 2024-05-06 3:57PM EDT | 2025-03-31 | 22.97 | 22.86 | 23.60 | -1.98 | -7.94% | 20 | 167 | 11.68% |
© 2024 Yahoo. Todos os direitos reservados.