Mercado fechará em 6 h 37 min
BOVESPA
128.540,69 +32,02 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 0,00 (0,00%) PETROLEO CRU
78,72 +0,61 (+0,78%) OURO
2.334,20 +25,60 (+1,11%) Bitcoin USD
63.636,19 -453,68 (-0,71%)
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:527.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00527000 | 2024-05-03 3:54PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 143 | 12.50% |
| SPY240507C00527000 | 2024-05-03 4:13PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,925 | 2,419 | 12.50% |
| SPY240508C00527000 | 2024-05-03 4:03PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 388 | 456 | 6.25% |
| SPY240509C00527000 | 2024-05-03 2:12PM EDT | 2024-05-09 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 6.25% |
| SPY240510C00527000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 789 | 1,270 | 6.25% |
| SPY240513C00527000 | 2024-05-03 3:40PM EDT | 2024-05-13 | 0.07 | 0.00 | 0.00 | 0.00 | - | 69 | 63 | 6.25% |
| SPY240514C00527000 | 2024-05-03 3:53PM EDT | 2024-05-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 283 | 72 | 3.13% |
| SPY240517C00527000 | 2024-05-03 4:05PM EDT | 2024-05-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,716 | 11,850 | 3.13% |
| SPY240524C00527000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 1.25 | 0.00 | 0.00 | 0.00 | - | 189 | 1,459 | 3.13% |
| SPY240531C00527000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2,435 | 1,761 | 3.13% |
| SPY240621C00527000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 3.94 | 0.00 | 0.00 | 0.00 | - | 735 | 6,356 | 1.56% |
| SPY240628C00527000 | 2024-05-03 3:24PM EDT | 2024-06-28 | 4.39 | 0.00 | 0.00 | 0.00 | - | 26 | 771 | 1.56% |
| SPY240719C00527000 | 2024-05-03 11:58AM EDT | 2024-07-19 | 6.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,489 | 1.56% |
| SPY240731C00527000 | 2024-05-03 2:51PM EDT | 2024-07-31 | 7.79 | 0.00 | 0.00 | 0.00 | - | 77 | 61 | 1.56% |
| SPY240830C00527000 | 2024-05-01 3:42PM EDT | 2024-08-30 | 8.06 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 1.56% |
| SPY241031C00527000 | 2024-04-30 11:09AM EDT | 2024-10-31 | 15.52 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| SPY250331C00527000 | 2024-05-03 10:12AM EDT | 2025-03-31 | 29.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00527000 | 2024-05-03 10:26AM EDT | 2024-05-06 | 17.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240508P00527000 | 2024-05-03 1:44PM EDT | 2024-05-08 | 16.09 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| SPY240510P00527000 | 2024-05-01 3:50PM EDT | 2024-05-10 | 23.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240517P00527000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 15.55 | 0.00 | 0.00 | 0.00 | - | 48 | 948 | 0.00% |
| SPY240524P00527000 | 2024-05-01 12:00PM EDT | 2024-05-24 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531P00527000 | 2024-05-03 12:50PM EDT | 2024-05-31 | 16.40 | 0.00 | 0.00 | 0.00 | - | 18 | 15 | 0.00% |
| SPY240621P00527000 | 2024-05-03 12:05PM EDT | 2024-06-21 | 17.70 | 0.00 | 0.00 | 0.00 | - | 6 | 4,147 | 0.00% |
| SPY240628P00527000 | 2024-05-03 9:31AM EDT | 2024-06-28 | 17.43 | 0.00 | 0.00 | 0.00 | - | 5 | 3,045 | 0.00% |
| SPY240719P00527000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 23.16 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| SPY240830P00527000 | 2024-04-18 2:33PM EDT | 2024-08-30 | 30.59 | 0.00 | 0.00 | 0.00 | - | 1 | 422 | 0.00% |
| SPY241031P00527000 | 2024-05-03 10:23AM EDT | 2024-10-31 | 24.47 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY250331P00527000 | 2024-03-28 3:25PM EDT | 2025-03-31 | 25.54 | 30.72 | 31.65 | 0.00 | - | 1 | 1 | 11.67% |
© 2024 Yahoo. Todos os direitos reservados.