Mercado abrirá em 9 mins
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 0,00 (0,00%) PETROLEO CRU
78,75 +0,64 (+0,82%) OURO
2.330,60 +22,00 (+0,95%) Bitcoin USD
63.610,06 -102,50 (-0,16%)
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:525.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00525000 | 2024-05-03 4:08PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,424 | 5,199 | 12.50% |
| SPY240507C00525000 | 2024-05-03 3:12PM EDT | 2024-05-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,348 | 1,774 | 6.25% |
| SPY240508C00525000 | 2024-05-03 4:02PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 418 | 2,096 | 6.25% |
| SPY240509C00525000 | 2024-05-03 4:10PM EDT | 2024-05-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 347 | 325 | 6.25% |
| SPY240510C00525000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,489 | 15,879 | 6.25% |
| SPY240513C00525000 | 2024-05-03 3:36PM EDT | 2024-05-13 | 0.14 | 0.00 | 0.00 | 0.00 | - | 252 | 318 | 3.13% |
| SPY240514C00525000 | 2024-05-03 3:59PM EDT | 2024-05-14 | 0.21 | 0.00 | 0.00 | 0.00 | - | 178 | 152 | 3.13% |
| SPY240516C00525000 | 2024-05-03 3:57PM EDT | 2024-05-16 | 0.56 | 0.00 | 0.00 | 0.00 | - | 144 | 118 | 3.13% |
| SPY240517C00525000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6,679 | 19,244 | 3.13% |
| SPY240524C00525000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3,341 | 4,332 | 3.13% |
| SPY240531C00525000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3,821 | 12,663 | 3.13% |
| SPY240607C00525000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 3.20 | 0.00 | 0.00 | 0.00 | - | 880 | 967 | 1.56% |
| SPY240614C00525000 | 2024-05-03 4:01PM EDT | 2024-06-14 | 4.14 | 0.00 | 0.00 | 0.00 | - | 239 | 410 | 1.56% |
| SPY240621C00525000 | 2024-05-03 4:11PM EDT | 2024-06-21 | 4.74 | 0.00 | 0.00 | 0.00 | - | 16,674 | 32,431 | 1.56% |
| SPY240628C00525000 | 2024-05-03 2:39PM EDT | 2024-06-28 | 5.26 | 0.00 | 0.00 | 0.00 | - | 142 | 6,159 | 1.56% |
| SPY240719C00525000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 7.34 | 0.00 | 0.00 | 0.00 | - | 139 | 3,639 | 1.56% |
| SPY240731C00525000 | 2024-05-03 2:45PM EDT | 2024-07-31 | 8.70 | 0.00 | 0.00 | 0.00 | - | 58 | 701 | 1.56% |
| SPY240816C00525000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 10.26 | 0.00 | 0.00 | 0.00 | - | 339 | 4,835 | 1.56% |
| SPY240830C00525000 | 2024-05-03 4:01PM EDT | 2024-08-30 | 12.06 | 0.00 | 0.00 | 0.00 | - | 27 | 175 | 0.78% |
| SPY240920C00525000 | 2024-05-03 4:00PM EDT | 2024-09-20 | 13.89 | 0.00 | 0.00 | 0.00 | - | 77 | 11,316 | 0.78% |
| SPY240930C00525000 | 2024-05-03 3:14PM EDT | 2024-09-30 | 14.57 | 0.00 | 0.00 | 0.00 | - | 57 | 1,257 | 0.78% |
| SPY241018C00525000 | 2024-05-03 4:02PM EDT | 2024-10-18 | 16.52 | 0.00 | 0.00 | 0.00 | - | 30 | 27 | 0.78% |
| SPY241031C00525000 | 2024-05-03 12:49PM EDT | 2024-10-31 | 17.49 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.78% |
| SPY241220C00525000 | 2024-05-03 3:25PM EDT | 2024-12-20 | 23.53 | 0.00 | 0.00 | 0.00 | - | 40 | 9,583 | 0.78% |
| SPY241231C00525000 | 2024-05-03 2:52PM EDT | 2024-12-31 | 24.24 | 0.00 | 0.00 | 0.00 | - | 46 | 168 | 0.78% |
| SPY250117C00525000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 25.45 | 0.00 | 0.00 | 0.00 | - | 45 | 10,606 | 0.78% |
| SPY250321C00525000 | 2024-05-03 3:00PM EDT | 2025-03-21 | 31.61 | 0.00 | 0.00 | 0.00 | - | 15 | 1,277 | 0.78% |
| SPY250331C00525000 | 2024-04-24 10:51AM EDT | 2025-03-31 | 30.32 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.78% |
| SPY250620C00525000 | 2024-05-03 3:57PM EDT | 2025-06-20 | 38.87 | 0.00 | 0.00 | 0.00 | - | 3 | 2,596 | 0.78% |
| SPY250919C00525000 | 2024-05-01 10:33AM EDT | 2025-09-19 | 40.68 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.39% |
| SPY251219C00525000 | 2024-05-03 12:16PM EDT | 2025-12-19 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,413 | 0.39% |
| SPY260116C00525000 | 2024-05-03 1:11PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.39% |
| SPY261218C00525000 | 2024-05-03 11:34AM EDT | 2026-12-18 | 73.36 | 0.00 | 0.00 | 0.00 | - | 7 | 629 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00525000 | 2024-05-03 3:33PM EDT | 2024-05-06 | 13.75 | 0.00 | 0.00 | 0.00 | - | 16 | 2 | 0.00% |
| SPY240507P00525000 | 2024-05-03 2:32PM EDT | 2024-05-07 | 13.08 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| SPY240508P00525000 | 2024-05-03 12:16PM EDT | 2024-05-08 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY240509P00525000 | 2024-05-01 4:05PM EDT | 2024-05-09 | 23.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240510P00525000 | 2024-04-18 3:25PM EDT | 2024-05-10 | 22.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| SPY240514P00525000 | 2024-04-30 11:01AM EDT | 2024-05-14 | 16.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240517P00525000 | 2024-05-03 2:26PM EDT | 2024-05-17 | 13.31 | 0.00 | 0.00 | 0.00 | - | 62 | 158 | 0.00% |
| SPY240524P00525000 | 2024-05-03 2:55PM EDT | 2024-05-24 | 14.01 | 0.00 | 0.00 | 0.00 | - | 44 | 23 | 0.00% |
| SPY240531P00525000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 13.78 | 0.00 | 0.00 | 0.00 | - | 55 | 752 | 0.00% |
| SPY240607P00525000 | 2024-05-03 2:40PM EDT | 2024-06-07 | 14.70 | 0.00 | 0.00 | 0.00 | - | 25 | 10 | 0.00% |
| SPY240614P00525000 | 2024-05-03 10:21AM EDT | 2024-06-14 | 16.88 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPY240621P00525000 | 2024-05-03 4:05PM EDT | 2024-06-21 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1,367 | 7,081 | 0.00% |
| SPY240628P00525000 | 2024-05-03 3:46PM EDT | 2024-06-28 | 16.16 | 0.00 | 0.00 | 0.00 | - | 23 | 7,550 | 0.00% |
| SPY240719P00525000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 17.13 | 0.00 | 0.00 | 0.00 | - | 28 | 811 | 0.00% |
| SPY240731P00525000 | 2024-05-02 10:48AM EDT | 2024-07-31 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 560 | 0.00% |
| SPY240816P00525000 | 2024-05-03 3:03PM EDT | 2024-08-16 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,922 | 0.00% |
| SPY240830P00525000 | 2024-05-03 4:11PM EDT | 2024-08-30 | 18.80 | 0.00 | 0.00 | 0.00 | - | 27 | 295 | 0.00% |
| SPY240920P00525000 | 2024-05-03 4:11PM EDT | 2024-09-20 | 19.75 | 0.00 | 0.00 | 0.00 | - | 100 | 7,749 | 0.00% |
| SPY240930P00525000 | 2024-05-03 10:47AM EDT | 2024-09-30 | 21.34 | 0.00 | 0.00 | 0.00 | - | 5 | 532 | 0.00% |
| SPY241018P00525000 | 2024-05-03 2:36PM EDT | 2024-10-18 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY241031P00525000 | 2024-05-03 1:18PM EDT | 2024-10-31 | 21.96 | 0.00 | 0.00 | 0.00 | - | 33 | 65 | 0.00% |
| SPY241220P00525000 | 2024-05-03 3:02PM EDT | 2024-12-20 | 24.58 | 0.00 | 0.00 | 0.00 | - | 45 | 5,851 | 0.00% |
| SPY241231P00525000 | 2024-05-02 3:00PM EDT | 2024-12-31 | 28.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2,324 | 0.00% |
| SPY250117P00525000 | 2024-05-03 4:04PM EDT | 2025-01-17 | 25.40 | 0.00 | 0.00 | 0.00 | - | 102 | 3,722 | 0.00% |
| SPY250321P00525000 | 2024-05-03 2:50PM EDT | 2025-03-21 | 27.92 | 0.00 | 0.00 | 0.00 | - | 15 | 900 | 0.00% |
| SPY250331P00525000 | 2024-04-26 3:31PM EDT | 2025-03-31 | 29.77 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPY250620P00525000 | 2024-05-03 12:42PM EDT | 2025-06-20 | 31.06 | 0.00 | 0.00 | 0.00 | - | 25 | 3,096 | 0.00% |
| SPY250919P00525000 | 2024-04-29 10:45AM EDT | 2025-09-19 | 34.57 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SPY251219P00525000 | 2024-05-03 11:17AM EDT | 2025-12-19 | 37.37 | 0.00 | 0.00 | 0.00 | - | 18 | 2,303 | 0.00% |
| SPY260116P00525000 | 2024-05-03 3:32PM EDT | 2026-01-16 | 37.42 | 0.00 | 0.00 | 0.00 | - | 7 | 6,574 | 0.00% |
| SPY261218P00525000 | 2024-05-03 11:33AM EDT | 2026-12-18 | 44.90 | 0.00 | 0.00 | 0.00 | - | 10 | 2,737 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.