Mercado fechará em 3 h 33 min
BOVESPA
128.871,38 +362,71 (+0,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.382,35 +247,09 (+0,43%) PETROLEO CRU
78,94 +0,83 (+1,06%) OURO
2.334,50 +25,90 (+1,12%) Bitcoin USD
63.559,15 -819,54 (-1,27%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:27PM EDT. Mercado aberto.
Preço de exercício:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00520000 | 2024-05-06 12:11PM EDT | 2024-05-06 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 19,879 | 9,843 | 10.65% |
| SPY240507C00520000 | 2024-05-06 12:12PM EDT | 2024-05-07 | 0.06 | 0.06 | 0.07 | +0.02 | +40.00% | 7,488 | 4,075 | 9.33% |
| SPY240508C00520000 | 2024-05-06 12:12PM EDT | 2024-05-08 | 0.20 | 0.19 | 0.20 | +0.08 | +66.67% | 4,871 | 4,406 | 9.69% |
| SPY240509C00520000 | 2024-05-06 12:06PM EDT | 2024-05-09 | 0.41 | 0.41 | 0.42 | +0.13 | +46.43% | 1,855 | 9,276 | 10.43% |
| SPY240510C00520000 | 2024-05-06 12:11PM EDT | 2024-05-10 | 0.68 | 0.68 | 0.69 | +0.22 | +47.83% | 5,734 | 18,732 | 11.12% |
| SPY240513C00520000 | 2024-05-06 12:05PM EDT | 2024-05-13 | 0.98 | 0.97 | 0.98 | +0.36 | +58.06% | 823 | 896 | 10.13% |
| SPY240514C00520000 | 2024-05-06 12:08PM EDT | 2024-05-14 | 1.32 | 1.28 | 1.30 | +0.50 | +60.98% | 603 | 317 | 10.83% |
| SPY240515C00520000 | 2024-05-06 11:57AM EDT | 2024-05-15 | 1.96 | 1.88 | 1.89 | +0.55 | +39.01% | 167 | 333 | 12.37% |
| SPY240516C00520000 | 2024-05-06 11:52AM EDT | 2024-05-16 | 2.20 | 2.18 | 2.19 | +0.60 | +37.50% | 273 | 356 | 12.76% |
| SPY240517C00520000 | 2024-05-06 12:11PM EDT | 2024-05-17 | 2.42 | 2.43 | 2.44 | +0.54 | +28.72% | 8,040 | 34,271 | 12.98% |
| SPY240524C00520000 | 2024-05-06 11:56AM EDT | 2024-05-24 | 3.90 | 3.82 | 3.84 | +0.79 | +25.40% | 335 | 4,115 | 13.58% |
| SPY240531C00520000 | 2024-05-06 12:11PM EDT | 2024-05-31 | 4.70 | 4.70 | 4.71 | +0.73 | +18.25% | 1,022 | 8,421 | 13.29% |
| SPY240607C00520000 | 2024-05-06 12:09PM EDT | 2024-06-07 | 5.87 | 5.81 | 5.84 | +1.11 | +23.32% | 189 | 669 | 13.70% |
| SPY240614C00520000 | 2024-05-06 11:51AM EDT | 2024-06-14 | 7.21 | 7.11 | 7.14 | +0.95 | +15.18% | 49 | 353 | 14.41% |
| SPY240621C00520000 | 2024-05-06 12:07PM EDT | 2024-06-21 | 7.68 | 7.67 | 7.69 | +0.85 | +12.45% | 1,059 | 23,411 | 14.06% |
| SPY240628C00520000 | 2024-05-06 12:08PM EDT | 2024-06-28 | 8.24 | 8.19 | 8.21 | +0.93 | +12.72% | 1,050 | 16,564 | 13.79% |
| SPY240719C00520000 | 2024-05-06 12:09PM EDT | 2024-07-19 | 10.67 | 10.65 | 10.68 | +1.05 | +10.91% | 689 | 5,506 | 14.39% |
| SPY240731C00520000 | 2024-05-06 11:48AM EDT | 2024-07-31 | 12.21 | 12.06 | 12.10 | +1.21 | +11.00% | 73 | 3,626 | 14.79% |
| SPY240816C00520000 | 2024-05-06 11:46AM EDT | 2024-08-16 | 14.31 | 14.13 | 14.17 | +1.44 | +11.19% | 19 | 7,633 | 15.51% |
| SPY240830C00520000 | 2024-05-06 10:25AM EDT | 2024-08-30 | 16.05 | 15.86 | 15.90 | +1.38 | +9.41% | 1 | 733 | 16.05% |
| SPY240920C00520000 | 2024-05-06 11:14AM EDT | 2024-09-20 | 17.94 | 17.91 | 18.00 | +1.20 | +7.17% | 52 | 10,806 | 16.44% |
| SPY240930C00520000 | 2024-05-06 10:00AM EDT | 2024-09-30 | 18.80 | 18.49 | 18.56 | +1.68 | +9.81% | 4 | 1,292 | 16.31% |
| SPY241018C00520000 | 2024-05-06 12:08PM EDT | 2024-10-18 | 20.65 | 20.50 | 20.75 | +5.04 | +32.29% | 7 | 25 | 16.98% |
| SPY241031C00520000 | 2024-05-06 9:34AM EDT | 2024-10-31 | 21.45 | 21.76 | 22.12 | +0.63 | +3.03% | 75 | 34 | 17.31% |
| SPY241220C00520000 | 2024-05-06 12:03PM EDT | 2024-12-20 | 27.95 | 27.80 | 27.99 | +1.53 | +5.79% | 17 | 16,249 | 18.92% |
| SPY241231C00520000 | 2024-05-06 11:25AM EDT | 2024-12-31 | 28.30 | 28.28 | 28.51 | +1.03 | +3.78% | 39 | 307 | 18.79% |
| SPY250117C00520000 | 2024-05-06 11:33AM EDT | 2025-01-17 | 29.86 | 29.86 | 30.12 | +1.34 | +4.70% | 1,113 | 12,297 | 19.09% |
| SPY250321C00520000 | 2024-05-06 9:59AM EDT | 2025-03-21 | 36.51 | 35.74 | 36.37 | +2.21 | +6.44% | 2 | 955 | 20.36% |
| SPY250331C00520000 | 2024-05-03 10:12AM EDT | 2025-03-31 | 37.04 | 36.24 | 36.88 | +3.03 | +8.91% | 1 | 25 | 20.31% |
| SPY250620C00520000 | 2024-05-03 9:33AM EDT | 2025-06-20 | 41.25 | 43.14 | 43.96 | 0.00 | - | 100 | 1,679 | 21.46% |
| SPY250919C00520000 | 2024-04-19 4:00PM EDT | 2025-09-19 | 42.28 | 49.83 | 51.03 | 0.00 | - | 2 | 10 | 22.36% |
| SPY251219C00520000 | 2024-05-02 12:31PM EDT | 2025-12-19 | 49.50 | 55.84 | 57.93 | 0.00 | - | 2 | 1,771 | 23.23% |
| SPY260116C00520000 | 2024-05-06 9:48AM EDT | 2026-01-16 | 57.95 | 58.00 | 59.54 | +6.71 | +13.10% | 2 | 1,827 | 23.30% |
| SPY261218C00520000 | 2024-05-06 11:28AM EDT | 2026-12-18 | 79.00 | 76.00 | 79.00 | +2.00 | +2.60% | 1 | 1,925 | 24.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00520000 | 2024-05-06 12:01PM EDT | 2024-05-06 | 5.78 | 5.62 | 6.00 | -2.37 | -29.08% | 525 | 106 | 10.65% |
| SPY240507P00520000 | 2024-05-06 11:48AM EDT | 2024-05-07 | 5.65 | 5.72 | 6.02 | -3.18 | -36.01% | 162 | 17 | 8.40% |
| SPY240508P00520000 | 2024-05-06 10:21AM EDT | 2024-05-08 | 5.83 | 5.84 | 5.97 | -2.45 | -29.59% | 45 | 1 | 0.00% |
| SPY240509P00520000 | 2024-05-06 11:26AM EDT | 2024-05-09 | 6.20 | 5.97 | 6.08 | -2.50 | -28.74% | 261 | 36 | 7.13% |
| SPY240510P00520000 | 2024-05-06 12:10PM EDT | 2024-05-10 | 6.20 | 6.13 | 6.24 | -2.01 | -24.48% | 544 | 159 | 8.07% |
| SPY240513P00520000 | 2024-05-06 11:40AM EDT | 2024-05-13 | 6.29 | 6.30 | 6.41 | -2.36 | -27.28% | 24 | 20 | 7.44% |
| SPY240515P00520000 | 2024-05-06 12:03PM EDT | 2024-05-15 | 7.02 | 7.02 | 7.09 | -1.71 | -19.59% | 17 | 4 | 9.57% |
| SPY240516P00520000 | 2024-05-06 9:38AM EDT | 2024-05-16 | 7.16 | 7.19 | 7.25 | -1.84 | -20.44% | 11 | 10 | 9.70% |
| SPY240517P00520000 | 2024-05-06 12:07PM EDT | 2024-05-17 | 7.39 | 7.36 | 7.41 | -1.60 | -17.80% | 195 | 6,500 | 9.82% |
| SPY240524P00520000 | 2024-05-06 11:16AM EDT | 2024-05-24 | 8.30 | 8.16 | 8.36 | -1.67 | -16.75% | 21 | 593 | 10.18% |
| SPY240531P00520000 | 2024-05-06 11:49AM EDT | 2024-05-31 | 8.60 | 8.67 | 8.86 | -1.99 | -18.79% | 110 | 6,569 | 9.72% |
| SPY240607P00520000 | 2024-05-06 10:48AM EDT | 2024-06-07 | 9.29 | 9.29 | 9.47 | -1.74 | -15.78% | 13 | 296 | 9.70% |
| SPY240614P00520000 | 2024-05-06 12:03PM EDT | 2024-06-14 | 10.10 | 10.03 | 10.21 | -1.56 | -13.38% | 61 | 3 | 9.97% |
| SPY240621P00520000 | 2024-05-06 12:11PM EDT | 2024-06-21 | 10.92 | 10.88 | 10.91 | -1.28 | -10.49% | 79 | 15,972 | 10.20% |
| SPY240628P00520000 | 2024-05-06 11:50AM EDT | 2024-06-28 | 11.37 | 11.44 | 11.47 | -1.43 | -11.17% | 96 | 4,507 | 10.26% |
| SPY240719P00520000 | 2024-05-06 11:13AM EDT | 2024-07-19 | 12.80 | 12.76 | 12.80 | -1.40 | -9.86% | 234 | 3,880 | 10.18% |
| SPY240731P00520000 | 2024-05-06 11:53AM EDT | 2024-07-31 | 13.32 | 13.39 | 13.46 | -2.18 | -14.06% | 201 | 1,165 | 10.13% |
| SPY240816P00520000 | 2024-05-06 11:42AM EDT | 2024-08-16 | 14.24 | 14.26 | 14.32 | -1.52 | -9.64% | 294 | 4,507 | 10.12% |
| SPY240830P00520000 | 2024-05-06 10:45AM EDT | 2024-08-30 | 15.08 | 14.95 | 15.02 | -2.22 | -12.83% | 16 | 566 | 10.11% |
| SPY240920P00520000 | 2024-05-06 11:47AM EDT | 2024-09-20 | 15.89 | 16.03 | 16.07 | -1.53 | -8.78% | 30 | 9,778 | 10.15% |
| SPY240930P00520000 | 2024-05-06 11:02AM EDT | 2024-09-30 | 16.58 | 16.50 | 16.58 | -1.35 | -7.53% | 49 | 2,269 | 10.20% |
| SPY241018P00520000 | 2024-05-06 11:56AM EDT | 2024-10-18 | 17.43 | 17.40 | 17.61 | -1.47 | -7.78% | 13 | 2 | 10.38% |
| SPY241031P00520000 | 2024-05-06 10:40AM EDT | 2024-10-31 | 18.00 | 18.12 | 18.21 | -1.50 | -7.69% | 4 | 4 | 10.42% |
| SPY241220P00520000 | 2024-05-06 11:15AM EDT | 2024-12-20 | 20.94 | 20.88 | 20.96 | -1.49 | -6.64% | 38 | 11,444 | 10.92% |
| SPY241231P00520000 | 2024-05-03 11:38AM EDT | 2024-12-31 | 23.25 | 21.27 | 21.38 | 0.00 | - | 1 | 607 | 10.92% |
| SPY250117P00520000 | 2024-05-06 11:58AM EDT | 2025-01-17 | 21.94 | 21.99 | 22.12 | -1.41 | -6.04% | 33 | 9,471 | 10.98% |
| SPY250321P00520000 | 2024-05-06 11:00AM EDT | 2025-03-21 | 24.50 | 24.51 | 24.65 | -4.60 | -15.81% | 6 | 17,070 | 11.17% |
| SPY250331P00520000 | 2024-05-02 11:46AM EDT | 2025-03-31 | 30.67 | 24.57 | 25.29 | 0.00 | - | 1 | 5 | 11.32% |
| SPY250620P00520000 | 2024-05-03 12:31PM EDT | 2025-06-20 | 29.11 | 27.52 | 27.75 | 0.00 | - | 109 | 967 | 11.28% |
| SPY250919P00520000 | 2024-05-06 10:10AM EDT | 2025-09-19 | 30.50 | 30.36 | 30.80 | -1.29 | -4.06% | 1 | 12 | 11.48% |
| SPY251219P00520000 | 2024-04-30 12:45PM EDT | 2025-12-19 | 37.00 | 32.89 | 33.53 | 0.00 | - | 1 | 8,730 | 11.61% |
| SPY260116P00520000 | 2024-05-06 9:41AM EDT | 2026-01-16 | 33.92 | 33.39 | 34.39 | -1.19 | -3.39% | 1 | 1,511 | 11.67% |
| SPY261218P00520000 | 2024-05-06 10:16AM EDT | 2026-12-18 | 41.29 | 40.70 | 42.81 | -1.13 | -2.66% | 85 | 1,196 | 11.94% |
© 2024 Yahoo. Todos os direitos reservados.