Mercado fechará em 6 h 51 min
BOVESPA
128.508,67 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 0,00 (0,00%) PETROLEO CRU
78,71 +0,60 (+0,77%) OURO
2.332,80 +24,20 (+1,05%) Bitcoin USD
63.611,85 -76,04 (-0,12%)
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:519.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00519000 | 2024-05-03 4:13PM EDT | 2024-05-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8,036 | 6,204 | 6.25% |
| SPY240507C00519000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5,600 | 3,260 | 6.25% |
| SPY240508C00519000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,875 | 1,563 | 3.13% |
| SPY240509C00519000 | 2024-05-03 4:12PM EDT | 2024-05-09 | 0.38 | 0.00 | 0.00 | 0.00 | - | 608 | 1,000 | 3.13% |
| SPY240510C00519000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.63 | 0.00 | 0.00 | 0.00 | - | 22,723 | 18,621 | 3.13% |
| SPY240513C00519000 | 2024-05-03 4:03PM EDT | 2024-05-13 | 0.82 | 0.00 | 0.00 | 0.00 | - | 435 | 549 | 3.13% |
| SPY240514C00519000 | 2024-05-03 4:12PM EDT | 2024-05-14 | 1.12 | 0.00 | 0.00 | 0.00 | - | 147 | 283 | 3.13% |
| SPY240516C00519000 | 2024-05-03 4:05PM EDT | 2024-05-16 | 1.88 | 0.00 | 0.00 | 0.00 | - | 40 | 34 | 1.56% |
| SPY240517C00519000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2,367 | 9,006 | 1.56% |
| SPY240524C00519000 | 2024-05-03 4:05PM EDT | 2024-05-24 | 3.39 | 0.00 | 0.00 | 0.00 | - | 246 | 1,363 | 1.56% |
| SPY240531C00519000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 4.24 | 0.00 | 0.00 | 0.00 | - | 3,525 | 4,449 | 1.56% |
| SPY240607C00519000 | 2024-05-03 4:03PM EDT | 2024-06-07 | 5.38 | 0.00 | 0.00 | 0.00 | - | 575 | 628 | 1.56% |
| SPY240614C00519000 | 2024-05-03 3:12PM EDT | 2024-06-14 | 6.59 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.78% |
| SPY240621C00519000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 7.04 | 0.00 | 0.00 | 0.00 | - | 171 | 2,714 | 0.78% |
| SPY240628C00519000 | 2024-05-03 3:02PM EDT | 2024-06-28 | 7.61 | 0.00 | 0.00 | 0.00 | - | 28 | 1,573 | 0.78% |
| SPY240719C00519000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 9.88 | 0.00 | 0.00 | 0.00 | - | 187 | 1,247 | 0.78% |
| SPY240731C00519000 | 2024-04-30 3:24PM EDT | 2024-07-31 | 8.92 | 0.00 | 0.00 | 0.00 | - | 72 | 125 | 0.78% |
| SPY240830C00519000 | 2024-05-01 2:56PM EDT | 2024-08-30 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,164 | 0.78% |
| SPY241031C00519000 | 2024-05-03 12:58PM EDT | 2024-10-31 | 20.56 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.39% |
| SPY241231C00519000 | 2024-04-16 11:00AM EDT | 2024-12-31 | 27.18 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.39% |
| SPY250331C00519000 | 2024-05-02 12:51PM EDT | 2025-03-31 | 30.57 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00519000 | 2024-05-03 4:10PM EDT | 2024-05-06 | 7.04 | 0.00 | 0.00 | 0.00 | - | 183 | 128 | 0.00% |
| SPY240507P00519000 | 2024-05-03 3:59PM EDT | 2024-05-07 | 7.66 | 0.00 | 0.00 | 0.00 | - | 86 | 3 | 0.00% |
| SPY240508P00519000 | 2024-05-03 3:59PM EDT | 2024-05-08 | 7.69 | 0.00 | 0.00 | 0.00 | - | 209 | 209 | 0.00% |
| SPY240509P00519000 | 2024-05-02 2:34PM EDT | 2024-05-09 | 14.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240510P00519000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 7.84 | 0.00 | 0.00 | 0.00 | - | 324 | 131 | 0.00% |
| SPY240514P00519000 | 2024-05-02 3:57PM EDT | 2024-05-14 | 14.68 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY240516P00519000 | 2024-05-03 3:04PM EDT | 2024-05-16 | 8.46 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| SPY240517P00519000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 8.79 | 0.00 | 0.00 | 0.00 | - | 63 | 2,133 | 0.00% |
| SPY240524P00519000 | 2024-05-03 2:44PM EDT | 2024-05-24 | 9.54 | 0.00 | 0.00 | 0.00 | - | 12 | 463 | 0.00% |
| SPY240531P00519000 | 2024-05-03 4:02PM EDT | 2024-05-31 | 9.80 | 0.00 | 0.00 | 0.00 | - | 604 | 2,024 | 0.00% |
| SPY240607P00519000 | 2024-05-03 10:23AM EDT | 2024-06-07 | 12.07 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| SPY240621P00519000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 11.98 | 0.00 | 0.00 | 0.00 | - | 39 | 7,061 | 0.00% |
| SPY240628P00519000 | 2024-05-01 12:34PM EDT | 2024-06-28 | 20.14 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 0.00% |
| SPY240719P00519000 | 2024-05-03 11:25AM EDT | 2024-07-19 | 14.96 | 0.00 | 0.00 | 0.00 | - | 8 | 2,877 | 0.00% |
| SPY240830P00519000 | 2024-05-03 11:25AM EDT | 2024-08-30 | 17.06 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| SPY241031P00519000 | 2024-05-03 11:12AM EDT | 2024-10-31 | 20.42 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| SPY241231P00519000 | 2024-05-02 10:56AM EDT | 2024-12-31 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 805 | 0.00% |
| SPY250331P00519000 | 2024-05-03 9:37AM EDT | 2025-03-31 | 26.41 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.