Mercado abrirá em 49 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
78,99 +0,88 (+1,13%) OURO
2.327,20 +18,60 (+0,81%) Bitcoin USD
64.262,26 +458,30 (+0,72%)
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:529.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00529000 | 2024-05-03 9:43AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| SPY240507C00529000 | 2024-05-03 4:00PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 664 | 12.50% |
| SPY240508C00529000 | 2024-05-03 9:37AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 303 | 6.25% |
| SPY240509C00529000 | 2024-05-03 2:52PM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 32 | 6.25% |
| SPY240510C00529000 | 2024-05-03 4:12PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 510 | 4,218 | 6.25% |
| SPY240513C00529000 | 2024-05-03 10:15AM EDT | 2024-05-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 333 | 6.25% |
| SPY240514C00529000 | 2024-05-03 2:40PM EDT | 2024-05-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| SPY240517C00529000 | 2024-05-03 4:11PM EDT | 2024-05-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8,486 | 11,822 | 3.13% |
| SPY240524C00529000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.84 | 0.00 | 0.00 | 0.00 | - | 81 | 2,273 | 3.13% |
| SPY240531C00529000 | 2024-05-03 4:02PM EDT | 2024-05-31 | 1.36 | 0.00 | 0.00 | 0.00 | - | 416 | 2,290 | 3.13% |
| SPY240621C00529000 | 2024-05-03 4:05PM EDT | 2024-06-21 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1,203 | 4,179 | 1.56% |
| SPY240628C00529000 | 2024-05-03 12:29PM EDT | 2024-06-28 | 3.66 | 0.00 | 0.00 | 0.00 | - | 29 | 562 | 1.56% |
| SPY240719C00529000 | 2024-05-03 3:02PM EDT | 2024-07-19 | 5.77 | 0.00 | 0.00 | 0.00 | - | 43 | 4,286 | 1.56% |
| SPY240731C00529000 | 2024-05-03 4:10PM EDT | 2024-07-31 | 7.00 | 0.00 | 0.00 | 0.00 | - | 54 | 140 | 1.56% |
| SPY240830C00529000 | 2024-05-03 3:16PM EDT | 2024-08-30 | 10.24 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 1.56% |
| SPY241031C00529000 | 2024-05-03 9:59AM EDT | 2024-10-31 | 15.78 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.78% |
| SPY250331C00529000 | 2024-04-30 11:50AM EDT | 2025-03-31 | 27.83 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00529000 | 2024-04-17 4:02PM EDT | 2024-05-10 | 28.61 | 0.00 | 0.00 | 0.00 | - | 1,933 | 0 | 0.00% |
| SPY240517P00529000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 17.56 | 0.00 | 0.00 | 0.00 | - | 40 | 10 | 0.00% |
| SPY240524P00529000 | 2024-04-23 10:47AM EDT | 2024-05-24 | 24.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY240531P00529000 | 2024-05-01 3:36PM EDT | 2024-05-31 | 24.14 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 0.00% |
| SPY240621P00529000 | 2024-05-03 9:32AM EDT | 2024-06-21 | 19.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3,047 | 0.00% |
| SPY240628P00529000 | 2024-05-03 11:41AM EDT | 2024-06-28 | 19.72 | 0.00 | 0.00 | 0.00 | - | 40 | 1,297 | 0.00% |
| SPY240719P00529000 | 2024-05-03 10:38AM EDT | 2024-07-19 | 21.33 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 0.00% |
| SPY240830P00529000 | 2024-04-09 4:00PM EDT | 2024-08-30 | 18.40 | 0.00 | 0.00 | 0.00 | - | 59 | 1,535 | 0.00% |
| SPY250331P00529000 | 2024-04-03 1:42PM EDT | 2025-03-31 | 27.98 | 29.93 | 30.65 | 0.00 | - | 1 | 1 | 10.46% |
© 2024 Yahoo. Todos os direitos reservados.