Mercado abrirá em 27 mins
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
78,69 +0,58 (+0,74%) OURO
2.323,90 +15,30 (+0,66%) Bitcoin USD
63.750,80 +12,28 (+0,02%)
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:523.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00523000 | 2024-05-03 4:03PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 598 | 770 | 6.25% |
| SPY240508C00523000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 670 | 797 | 6.25% |
| SPY240509C00523000 | 2024-05-03 4:12PM EDT | 2024-05-09 | 0.07 | 0.00 | 0.00 | 0.00 | - | 487 | 545 | 6.25% |
| SPY240510C00523000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,954 | 1,862 | 3.13% |
| SPY240513C00523000 | 2024-05-03 3:29PM EDT | 2024-05-13 | 0.29 | 0.00 | 0.00 | 0.00 | - | 181 | 145 | 3.13% |
| SPY240514C00523000 | 2024-05-03 3:57PM EDT | 2024-05-14 | 0.36 | 0.00 | 0.00 | 0.00 | - | 77 | 74 | 3.13% |
| SPY240516C00523000 | 2024-05-03 3:50PM EDT | 2024-05-16 | 0.86 | 0.00 | 0.00 | 0.00 | - | 12 | 7 | 3.13% |
| SPY240517C00523000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3,314 | 11,447 | 3.13% |
| SPY240524C00523000 | 2024-05-03 4:14PM EDT | 2024-05-24 | 2.19 | 0.00 | 0.00 | 0.00 | - | 228 | 2,046 | 3.13% |
| SPY240531C00523000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 2.71 | 0.00 | 0.00 | 0.00 | - | 430 | 4,066 | 1.56% |
| SPY240607C00523000 | 2024-05-03 2:18PM EDT | 2024-06-07 | 4.01 | 0.00 | 0.00 | 0.00 | - | 119 | 333 | 1.56% |
| SPY240614C00523000 | 2024-05-03 3:51PM EDT | 2024-06-14 | 4.84 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 1.56% |
| SPY240621C00523000 | 2024-05-03 4:01PM EDT | 2024-06-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 760 | 5,527 | 1.56% |
| SPY240628C00523000 | 2024-05-03 4:13PM EDT | 2024-06-28 | 6.01 | 0.00 | 0.00 | 0.00 | - | 54 | 3,279 | 1.56% |
| SPY240719C00523000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 8.19 | 0.00 | 0.00 | 0.00 | - | 164 | 2,180 | 1.56% |
| SPY240731C00523000 | 2024-05-02 2:34PM EDT | 2024-07-31 | 7.07 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.78% |
| SPY240830C00523000 | 2024-05-03 12:43PM EDT | 2024-08-30 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 2,564 | 0.78% |
| SPY241031C00523000 | 2024-04-30 9:39AM EDT | 2024-10-31 | 18.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00523000 | 2024-05-03 9:42AM EDT | 2024-05-07 | 12.03 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| SPY240508P00523000 | 2024-04-25 3:28PM EDT | 2024-05-08 | 19.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240510P00523000 | 2024-05-03 2:04PM EDT | 2024-05-10 | 11.52 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| SPY240514P00523000 | 2024-04-30 2:51PM EDT | 2024-05-14 | 18.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240517P00523000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 11.88 | 0.00 | 0.00 | 0.00 | - | 93 | 504 | 0.00% |
| SPY240524P00523000 | 2024-05-03 11:05AM EDT | 2024-05-24 | 14.45 | 0.00 | 0.00 | 0.00 | - | 5 | 202 | 0.00% |
| SPY240531P00523000 | 2024-05-03 12:50PM EDT | 2024-05-31 | 13.14 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 0.00% |
| SPY240607P00523000 | 2024-05-02 9:42AM EDT | 2024-06-07 | 20.81 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SPY240621P00523000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 14.36 | 0.00 | 0.00 | 0.00 | - | 21 | 3,777 | 0.00% |
| SPY240628P00523000 | 2024-05-03 2:01PM EDT | 2024-06-28 | 15.08 | 0.00 | 0.00 | 0.00 | - | 5 | 687 | 0.00% |
| SPY240719P00523000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,066 | 0.00% |
| SPY240830P00523000 | 2024-04-23 10:56AM EDT | 2024-08-30 | 23.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,099 | 0.00% |
| SPY241031P00523000 | 2024-05-03 10:24AM EDT | 2024-10-31 | 22.10 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 0.00% |
| SPY250331P00523000 | 2024-04-19 9:31AM EDT | 2025-03-31 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.