Mercado fechará em 4 h 53 min
BOVESPA
129.089,65 +580,98 (+0,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.325,82 +190,56 (+0,33%) PETROLEO CRU
78,65 +0,54 (+0,69%) OURO
2.329,90 +21,30 (+0,92%) Bitcoin USD
63.064,91 -1.004,79 (-1,57%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:07AM EDT. Mercado aberto.
Preço de exercício:535.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00535000 | 2024-05-06 9:30AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 352 | 28.91% |
| SPY240507C00535000 | 2024-05-06 10:09AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 182 | 20.31% |
| SPY240508C00535000 | 2024-05-03 3:59PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 434 | 466 | 16.60% |
| SPY240509C00535000 | 2024-05-06 10:46AM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | 0.00 | - | 257 | 10 | 15.63% |
| SPY240510C00535000 | 2024-05-06 10:10AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 9,912 | 13.87% |
| SPY240517C00535000 | 2024-05-06 10:49AM EDT | 2024-05-17 | 0.15 | 0.14 | 0.15 | +0.06 | +75.00% | 296 | 22,837 | 11.99% |
| SPY240524C00535000 | 2024-05-06 10:39AM EDT | 2024-05-24 | 0.48 | 0.47 | 0.47 | +0.16 | +50.00% | 251 | 763 | 12.04% |
| SPY240531C00535000 | 2024-05-06 10:49AM EDT | 2024-05-31 | 0.81 | 0.80 | 0.81 | +0.22 | +37.29% | 256 | 5,264 | 11.81% |
| SPY240607C00535000 | 2024-05-06 10:47AM EDT | 2024-06-07 | 1.32 | 1.33 | 1.35 | +0.32 | +32.00% | 434 | 1,492 | 12.18% |
| SPY240614C00535000 | 2024-05-06 10:40AM EDT | 2024-06-14 | 2.10 | 2.08 | 2.10 | +0.47 | +28.83% | 42 | 209 | 12.87% |
| SPY240621C00535000 | 2024-05-06 10:46AM EDT | 2024-06-21 | 2.43 | 2.43 | 2.45 | +0.48 | +24.62% | 833 | 12,038 | 12.57% |
| SPY240628C00535000 | 2024-05-06 10:29AM EDT | 2024-06-28 | 2.88 | 2.83 | 2.85 | +0.56 | +24.14% | 96 | 8,795 | 12.45% |
| SPY240719C00535000 | 2024-05-06 10:49AM EDT | 2024-07-19 | 4.56 | 4.55 | 4.58 | +0.75 | +19.53% | 19 | 12,201 | 12.98% |
| SPY240731C00535000 | 2024-05-03 2:58PM EDT | 2024-07-31 | 4.96 | 5.66 | 5.70 | 0.00 | - | 191 | 443 | 13.40% |
| SPY240816C00535000 | 2024-05-06 10:40AM EDT | 2024-08-16 | 7.34 | 7.29 | 7.33 | +1.04 | +16.51% | 51 | 12,089 | 14.04% |
| SPY240830C00535000 | 2024-05-03 3:27PM EDT | 2024-08-30 | 7.78 | 8.70 | 8.75 | 0.00 | - | 6 | 314 | 14.54% |
| SPY240920C00535000 | 2024-05-06 10:29AM EDT | 2024-09-20 | 10.50 | 10.52 | 10.56 | +0.92 | +9.60% | 81 | 5,530 | 14.95% |
| SPY240930C00535000 | 2024-05-06 10:49AM EDT | 2024-09-30 | 11.06 | 11.03 | 11.09 | +0.84 | +8.22% | 29 | 1,205 | 14.87% |
| SPY241018C00535000 | 2024-05-06 10:23AM EDT | 2024-10-18 | 12.87 | 12.81 | 13.00 | +1.23 | +10.57% | 11 | 9 | 15.51% |
| SPY241031C00535000 | 2024-05-01 1:10PM EDT | 2024-10-31 | 9.35 | 14.05 | 14.14 | 0.00 | - | - | 3 | 15.77% |
| SPY241220C00535000 | 2024-05-03 3:20PM EDT | 2024-12-20 | 18.26 | 19.63 | 19.70 | 0.00 | - | 57 | 9,283 | 17.48% |
| SPY241231C00535000 | 2024-05-06 10:11AM EDT | 2024-12-31 | 20.03 | 20.13 | 20.24 | +0.98 | +5.14% | 3 | 151 | 17.41% |
| SPY250117C00535000 | 2024-05-06 10:38AM EDT | 2025-01-17 | 21.71 | 21.67 | 21.78 | +1.21 | +5.90% | 201 | 1,670 | 17.74% |
| SPY250321C00535000 | 2024-05-06 10:24AM EDT | 2025-03-21 | 27.50 | 27.44 | 27.58 | +1.55 | +5.97% | 1 | 4,252 | 18.95% |
| SPY250331C00535000 | 2024-04-26 4:08PM EDT | 2025-03-31 | 26.48 | 27.57 | 28.24 | 0.00 | - | 1 | 10 | 19.00% |
| SPY250620C00535000 | 2024-05-03 2:09PM EDT | 2025-06-20 | 34.75 | 34.81 | 35.05 | +1.30 | +3.89% | 1 | 778 | 20.17% |
| SPY250919C00535000 | 2024-04-26 9:59AM EDT | 2025-09-19 | 39.48 | 41.00 | 42.32 | 0.00 | - | 4 | 6 | 21.28% |
| SPY251219C00535000 | 2024-05-03 1:16PM EDT | 2025-12-19 | 46.22 | 46.91 | 48.94 | 0.00 | - | 9 | 619 | 22.11% |
| SPY260116C00535000 | 2024-05-06 9:40AM EDT | 2026-01-16 | 49.34 | 48.49 | 50.79 | +1.01 | +2.09% | 1 | 1,968 | 22.30% |
| SPY261218C00535000 | 2024-05-02 12:10PM EDT | 2026-12-18 | 62.96 | 70.00 | 72.50 | 0.00 | - | 16 | 2,221 | 24.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00535000 | 2024-04-30 10:42AM EDT | 2024-05-06 | 26.10 | 20.40 | 20.85 | 0.00 | - | - | 0 | 0.00% |
| SPY240507P00535000 | 2024-05-06 10:01AM EDT | 2024-05-07 | 20.89 | 20.45 | 20.82 | -2.83 | -11.93% | 1 | 1 | 0.00% |
| SPY240508P00535000 | 2024-05-03 3:36PM EDT | 2024-05-08 | 23.50 | 20.49 | 20.83 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240510P00535000 | 2024-05-01 12:00PM EDT | 2024-05-10 | 35.00 | 20.37 | 20.73 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517P00535000 | 2024-05-06 10:50AM EDT | 2024-05-17 | 20.65 | 20.48 | 20.83 | -9.28 | -30.90% | 3 | 0 | 0.00% |
| SPY240524P00535000 | 2024-05-01 3:36PM EDT | 2024-05-24 | 30.23 | 20.42 | 20.74 | 0.00 | - | 9 | 2 | 0.00% |
| SPY240531P00535000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 31.57 | 20.44 | 20.78 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240607P00535000 | 2024-05-06 10:24AM EDT | 2024-06-07 | 20.71 | 20.47 | 20.81 | -3.29 | -13.71% | 2 | 2 | 0.00% |
| SPY240614P00535000 | 2024-05-02 3:18PM EDT | 2024-06-14 | 29.94 | 20.66 | 20.98 | 0.00 | - | - | 0 | 5.88% |
| SPY240621P00535000 | 2024-05-03 10:15AM EDT | 2024-06-21 | 25.35 | 20.87 | 21.25 | 0.00 | - | 2 | 11 | 7.14% |
| SPY240628P00535000 | 2024-05-01 4:12PM EDT | 2024-06-28 | 34.34 | 21.13 | 21.52 | 0.00 | - | 40 | 20 | 7.63% |
| SPY240719P00535000 | 2024-05-06 10:13AM EDT | 2024-07-19 | 22.10 | 21.78 | 22.19 | -2.85 | -11.42% | 2 | 21 | 7.97% |
| SPY240731P00535000 | 2024-05-02 9:34AM EDT | 2024-07-31 | 31.84 | 22.13 | 22.57 | 0.00 | - | 1 | 67 | 8.05% |
| SPY240816P00535000 | 2024-05-03 10:36AM EDT | 2024-08-16 | 26.71 | 22.75 | 23.12 | 0.00 | - | 3 | 1,189 | 8.19% |
| SPY240830P00535000 | 2024-04-29 10:26AM EDT | 2024-08-30 | 26.80 | 23.23 | 23.65 | 0.00 | - | 1 | 1,435 | 8.34% |
| SPY240920P00535000 | 2024-05-06 10:49AM EDT | 2024-09-20 | 24.18 | 23.97 | 24.43 | -2.12 | -8.06% | 11 | 789 | 8.52% |
| SPY240930P00535000 | 2024-05-06 10:11AM EDT | 2024-09-30 | 24.74 | 24.34 | 24.79 | -9.80 | -28.37% | 5 | 3,865 | 8.59% |
| SPY241031P00535000 | 2024-05-03 12:05PM EDT | 2024-10-31 | 28.12 | 25.57 | 26.13 | 0.00 | - | 30 | 32 | 8.96% |
| SPY241220P00535000 | 2024-05-06 9:55AM EDT | 2024-12-20 | 28.17 | 27.95 | 28.20 | -1.69 | -5.66% | 2 | 8,436 | 9.41% |
| SPY241231P00535000 | 2024-05-03 10:10AM EDT | 2024-12-31 | 30.92 | 28.11 | 28.72 | 0.00 | - | 6 | 203 | 9.54% |
| SPY250117P00535000 | 2024-05-03 4:00PM EDT | 2025-01-17 | 30.58 | 28.77 | 29.44 | 0.00 | - | 1 | 1,132 | 9.69% |
| SPY250321P00535000 | 2024-05-03 11:57AM EDT | 2025-03-21 | 33.21 | 30.78 | 31.60 | 0.00 | - | 40 | 2,564 | 9.91% |
| SPY250620P00535000 | 2024-05-06 10:44AM EDT | 2025-06-20 | 33.99 | 33.79 | 34.32 | -4.98 | -12.78% | 17 | 346 | 10.08% |
| SPY250919P00535000 | 2024-04-10 9:32AM EDT | 2025-09-19 | 38.99 | 36.17 | 37.52 | 0.00 | - | 5 | 5 | 10.51% |
| SPY251219P00535000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 40.78 | 38.87 | 39.54 | 0.00 | - | 8 | 54 | 10.47% |
| SPY260116P00535000 | 2024-05-03 2:18PM EDT | 2026-01-16 | 41.04 | 39.30 | 40.38 | 0.00 | - | 14 | 837 | 10.55% |
| SPY261218P00535000 | 2024-05-06 10:08AM EDT | 2026-12-18 | 47.00 | 45.63 | 48.60 | -2.98 | -5.96% | 1 | 43 | 11.02% |
© 2024 Yahoo. Todos os direitos reservados.