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
78,82 +0,34 (+0,43%) OURO
2.334,70 +3,50 (+0,15%) Bitcoin USD
63.626,14 -706,66 (-1,10%)
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:521.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00521000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 8,305 | 14,536 | 9.67% |
| SPY240508C00521000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.20 | 0.19 | 0.20 | +0.14 | +233.33% | 5,410 | 846 | 9.52% |
| SPY240509C00521000 | 2024-05-06 4:14PM EDT | 2024-05-09 | 0.46 | 0.46 | 0.48 | +0.28 | +155.56% | 2,287 | 646 | 10.35% |
| SPY240510C00521000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 0.79 | 0.78 | 0.80 | +0.45 | +132.35% | 7,005 | 4,280 | 11.02% |
| SPY240513C00521000 | 2024-05-06 4:10PM EDT | 2024-05-13 | 1.12 | 1.10 | 1.13 | +0.62 | +124.00% | 790 | 428 | 9.79% |
| SPY240514C00521000 | 2024-05-06 4:01PM EDT | 2024-05-14 | 1.50 | 1.47 | 1.50 | +0.82 | +120.59% | 116 | 540 | 10.59% |
| SPY240516C00521000 | 2024-05-06 4:02PM EDT | 2024-05-16 | 2.50 | 2.44 | 2.48 | +1.10 | +78.57% | 251 | 44 | 12.67% |
| SPY240517C00521000 | 2024-05-06 4:11PM EDT | 2024-05-17 | 2.72 | 2.70 | 2.73 | +1.16 | +74.36% | 2,260 | 8,153 | 12.83% |
| SPY240524C00521000 | 2024-05-06 4:00PM EDT | 2024-05-24 | 4.26 | 4.15 | 4.19 | +1.58 | +58.96% | 559 | 1,410 | 13.39% |
| SPY240531C00521000 | 2024-05-06 3:56PM EDT | 2024-05-31 | 5.20 | 5.06 | 5.10 | +1.66 | +46.89% | 890 | 5,514 | 13.10% |
| SPY240607C00521000 | 2024-05-06 4:07PM EDT | 2024-06-07 | 6.23 | 6.23 | 6.28 | +1.54 | +32.84% | 239 | 615 | 13.55% |
| SPY240614C00521000 | 2024-05-06 2:48PM EDT | 2024-06-14 | 7.26 | 7.53 | 7.58 | +1.69 | +30.34% | 96 | 57 | 14.24% |
| SPY240621C00521000 | 2024-05-06 4:00PM EDT | 2024-06-21 | 8.29 | 8.11 | 8.16 | +1.98 | +31.38% | 118 | 4,276 | 13.91% |
| SPY240628C00521000 | 2024-05-06 2:38PM EDT | 2024-06-28 | 8.28 | 8.62 | 8.70 | +1.53 | +22.67% | 46 | 3,566 | 13.65% |
| SPY240719C00521000 | 2024-05-06 4:01PM EDT | 2024-07-19 | 11.20 | 11.08 | 11.16 | +1.93 | +20.82% | 409 | 1,811 | 14.22% |
| SPY240731C00521000 | 2024-05-06 3:49PM EDT | 2024-07-31 | 12.17 | 12.49 | 12.59 | +1.63 | +15.46% | 3,013 | 67 | 14.63% |
| SPY240830C00521000 | 2024-05-06 12:32PM EDT | 2024-08-30 | 15.36 | 16.34 | 16.47 | +1.42 | +10.19% | 38 | 275 | 15.94% |
| SPY241031C00521000 | 2024-05-03 9:57AM EDT | 2024-10-31 | 20.18 | 22.23 | 22.73 | 0.00 | - | 1 | 23 | 17.22% |
| SPY241231C00521000 | 2024-04-30 1:13PM EDT | 2024-12-31 | 23.56 | 28.74 | 29.27 | 0.00 | - | 2 | 38 | 18.78% |
| SPY250331C00521000 | 2024-04-30 12:18PM EDT | 2025-03-31 | 32.47 | 36.66 | 37.73 | 0.00 | - | 3 | 5 | 20.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00521000 | 2024-05-06 4:13PM EDT | 2024-05-07 | 4.70 | 4.54 | 4.86 | -5.01 | -51.60% | 217 | 1 | 17.21% |
| SPY240508P00521000 | 2024-05-06 3:58PM EDT | 2024-05-08 | 4.74 | 4.70 | 4.87 | -5.85 | -55.24% | 65 | 0 | 12.28% |
| SPY240509P00521000 | 2024-05-06 2:32PM EDT | 2024-05-09 | 5.69 | 4.85 | 4.99 | -4.99 | -46.72% | 1 | 0 | 10.99% |
| SPY240510P00521000 | 2024-05-06 4:03PM EDT | 2024-05-10 | 5.12 | 5.07 | 5.20 | -4.52 | -46.89% | 30 | 9 | 10.85% |
| SPY240513P00521000 | 2024-05-06 3:56PM EDT | 2024-05-13 | 5.42 | 5.28 | 5.40 | -4.06 | -42.83% | 8 | 2 | 9.11% |
| SPY240514P00521000 | 2024-05-06 1:53PM EDT | 2024-05-14 | 6.72 | 5.56 | 5.67 | -3.08 | -31.43% | 2 | 3 | 9.60% |
| SPY240517P00521000 | 2024-05-06 4:10PM EDT | 2024-05-17 | 6.48 | 6.47 | 6.54 | -3.82 | -37.09% | 130 | 128 | 10.96% |
| SPY240524P00521000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 7.34 | 7.28 | 7.54 | -3.32 | -31.14% | 28 | 10 | 10.92% |
| SPY240531P00521000 | 2024-05-06 11:05AM EDT | 2024-05-31 | 9.67 | 7.85 | 8.10 | -1.71 | -15.03% | 3 | 1,346 | 10.36% |
| SPY240607P00521000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 8.60 | 8.48 | 8.70 | -4.18 | -32.71% | 14 | 5 | 10.18% |
| SPY240621P00521000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 10.24 | 10.14 | 10.19 | -2.74 | -21.11% | 35 | 5,447 | 10.59% |
| SPY240628P00521000 | 2024-05-06 2:26PM EDT | 2024-06-28 | 11.26 | 10.70 | 10.77 | -3.65 | -24.48% | 49 | 659 | 10.62% |
| SPY240719P00521000 | 2024-05-06 2:21PM EDT | 2024-07-19 | 12.79 | 11.99 | 12.09 | -2.86 | -18.27% | 173 | 1,778 | 10.43% |
| SPY240731P00521000 | 2024-05-03 1:58PM EDT | 2024-07-31 | 15.50 | 12.66 | 12.77 | 0.00 | - | 15 | 15 | 10.37% |
| SPY240830P00521000 | 2024-05-06 3:57PM EDT | 2024-08-30 | 14.33 | 14.23 | 14.37 | -3.41 | -19.22% | 1 | 503 | 10.32% |
| SPY241231P00521000 | 2024-05-03 1:52PM EDT | 2024-12-31 | 21.60 | 20.56 | 20.82 | -1.59 | -6.86% | 1 | 9,800 | 11.07% |
| SPY250331P00521000 | 2024-04-01 3:32PM EDT | 2025-03-31 | 24.32 | 31.41 | 32.67 | 0.00 | - | - | 4 | 15.50% |
© 2024 Yahoo. Todos os direitos reservados.