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
78,68 +0,57 (+0,73%) OURO
2.334,40 +25,80 (+1,12%) Bitcoin USD
63.346,55 -368,19 (-0,58%)
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:526.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00526000 | 2024-05-06 3:18PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 1,625 | 14.26% |
| SPY240507C00526000 | 2024-05-06 3:59PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 157 | 354 | 10.16% |
| SPY240508C00526000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,349 | 691 | 8.99% |
| SPY240509C00526000 | 2024-05-06 4:13PM EDT | 2024-05-09 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 496 | 441 | 8.94% |
| SPY240510C00526000 | 2024-05-06 4:05PM EDT | 2024-05-10 | 0.12 | 0.12 | 0.13 | +0.07 | +140.00% | 1,345 | 2,329 | 9.55% |
| SPY240513C00526000 | 2024-05-06 4:12PM EDT | 2024-05-13 | 0.24 | 0.23 | 0.24 | +0.12 | +100.00% | 337 | 268 | 8.67% |
| SPY240514C00526000 | 2024-05-06 4:14PM EDT | 2024-05-14 | 0.41 | 0.39 | 0.41 | +0.18 | +78.26% | 65 | 269 | 9.40% |
| SPY240517C00526000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 1.20 | 1.18 | 1.20 | +0.60 | +100.00% | 1,456 | 5,992 | 11.66% |
| SPY240524C00526000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 2.33 | 2.29 | 2.32 | +0.94 | +67.63% | 867 | 1,544 | 12.37% |
| SPY240531C00526000 | 2024-05-06 4:09PM EDT | 2024-05-31 | 3.10 | 3.06 | 3.10 | +1.03 | +49.76% | 969 | 4,409 | 12.25% |
| SPY240621C00526000 | 2024-05-06 4:09PM EDT | 2024-06-21 | 5.76 | 5.78 | 5.83 | +1.39 | +31.81% | 243 | 3,257 | 13.18% |
| SPY240628C00526000 | 2024-05-06 2:31PM EDT | 2024-06-28 | 6.22 | 6.27 | 6.34 | +1.24 | +24.90% | 12 | 1,284 | 12.98% |
| SPY240719C00526000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 8.26 | 8.58 | 8.65 | +1.50 | +22.19% | 137 | 2,039 | 13.59% |
| SPY240731C00526000 | 2024-05-06 2:21PM EDT | 2024-07-31 | 9.48 | 9.91 | 10.00 | +1.56 | +19.70% | 24 | 73 | 14.00% |
| SPY240830C00526000 | 2024-05-01 10:08AM EDT | 2024-08-30 | 8.06 | 13.60 | 13.72 | 0.00 | - | 16 | 177 | 15.33% |
| SPY241031C00526000 | 2024-04-30 11:02AM EDT | 2024-10-31 | 19.60 | 19.49 | 19.70 | +3.21 | +19.59% | 30 | 3 | 16.57% |
| SPY250331C00526000 | 2024-05-01 9:47AM EDT | 2025-03-31 | 26.50 | 33.61 | 34.64 | 0.00 | - | 1 | 24 | 19.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00526000 | 2024-05-06 12:20PM EDT | 2024-05-06 | 12.12 | 9.10 | 10.30 | -2.63 | -17.83% | 22 | 21 | 35.82% |
| SPY240510P00526000 | 2024-05-03 11:46AM EDT | 2024-05-10 | 15.65 | 9.56 | 9.89 | 0.00 | - | 6 | 6 | 13.04% |
| SPY240517P00526000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 9.96 | 10.04 | 10.18 | -6.71 | -40.25% | 11 | 42 | 9.83% |
| SPY240524P00526000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 15.04 | 10.58 | 10.87 | 0.00 | - | 40 | 11 | 9.99% |
| SPY240531P00526000 | 2024-05-06 2:44PM EDT | 2024-05-31 | 11.90 | 11.00 | 11.30 | -3.33 | -21.86% | 10 | 20 | 9.57% |
| SPY240621P00526000 | 2024-05-06 10:12AM EDT | 2024-06-21 | 14.35 | 12.82 | 13.13 | -2.27 | -13.66% | 2 | 5,094 | 10.04% |
| SPY240628P00526000 | 2024-05-06 2:26PM EDT | 2024-06-28 | 14.04 | 13.31 | 13.63 | -12.04 | -46.17% | 1 | 2,271 | 10.07% |
| SPY240719P00526000 | 2024-05-06 2:49PM EDT | 2024-07-19 | 15.17 | 14.50 | 14.82 | -2.90 | -16.05% | 39 | 660 | 9.94% |
| SPY240830P00526000 | 2024-04-30 12:57PM EDT | 2024-08-30 | 23.86 | 16.55 | 16.95 | 0.00 | - | 4 | 145 | 9.89% |
| SPY241031P00526000 | 2024-05-06 12:33PM EDT | 2024-10-31 | 20.87 | 19.51 | 19.99 | -3.05 | -12.75% | 82 | 21 | 10.18% |
| SPY250331P00526000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 28.34 | 32.35 | 33.51 | 0.00 | - | - | 2 | 14.46% |
© 2024 Yahoo. Todos os direitos reservados.