Mercado fechará em 4 h 59 min
BOVESPA
129.040,69 +532,02 (+0,41%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.328,92 +193,66 (+0,34%) PETROLEO CRU
78,77 +0,66 (+0,84%) OURO
2.329,80 +21,20 (+0,92%) Bitcoin USD
63.286,52 -822,53 (-1,28%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:01AM EDT. Mercado aberto.
Preço de exercício:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00540000 | 2024-05-01 3:16PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,768 | 34.77% |
| SPY240507C00540000 | 2024-05-02 9:57AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 214 | 24.61% |
| SPY240508C00540000 | 2024-05-03 11:55AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 809 | 19.92% |
| SPY240509C00540000 | 2024-05-06 9:42AM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 233 | 17.38% |
| SPY240510C00540000 | 2024-05-06 10:33AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 4,666 | 16.80% |
| SPY240513C00540000 | 2024-05-06 10:13AM EDT | 2024-05-13 | 0.02 | 0.02 | 0.03 | 0.00 | - | 34 | 109 | 13.87% |
| SPY240515C00540000 | 2024-05-06 10:28AM EDT | 2024-05-15 | 0.04 | 0.04 | 0.05 | 0.00 | - | 15 | 188 | 13.28% |
| SPY240516C00540000 | 2024-05-06 9:30AM EDT | 2024-05-16 | 0.04 | 0.05 | 0.06 | 0.00 | - | 10 | 7 | 12.94% |
| SPY240517C00540000 | 2024-05-06 10:40AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 277 | 30,836 | 12.70% |
| SPY240524C00540000 | 2024-05-06 10:40AM EDT | 2024-05-24 | 0.20 | 0.20 | 0.21 | +0.07 | +53.85% | 57 | 1,118 | 12.02% |
| SPY240531C00540000 | 2024-05-06 10:30AM EDT | 2024-05-31 | 0.38 | 0.38 | 0.39 | +0.13 | +52.00% | 56 | 4,980 | 11.61% |
| SPY240607C00540000 | 2024-05-06 10:45AM EDT | 2024-06-07 | 0.72 | 0.69 | 0.71 | +0.17 | +30.91% | 374 | 1,281 | 11.82% |
| SPY240614C00540000 | 2024-05-06 10:36AM EDT | 2024-06-14 | 1.21 | 1.21 | 1.23 | +0.27 | +28.72% | 33 | 157 | 12.44% |
| SPY240621C00540000 | 2024-05-06 10:44AM EDT | 2024-06-21 | 1.52 | 1.49 | 1.51 | +0.31 | +25.62% | 842 | 22,218 | 12.20% |
| SPY240628C00540000 | 2024-05-06 10:29AM EDT | 2024-06-28 | 1.78 | 1.81 | 1.82 | +0.36 | +25.35% | 48 | 5,795 | 12.08% |
| SPY240719C00540000 | 2024-05-06 10:42AM EDT | 2024-07-19 | 3.29 | 3.26 | 3.29 | +0.53 | +19.20% | 253 | 13,256 | 12.67% |
| SPY240731C00540000 | 2024-05-03 2:58PM EDT | 2024-07-31 | 3.61 | 4.18 | 4.21 | 0.00 | - | 269 | 3,741 | 13.01% |
| SPY240816C00540000 | 2024-05-06 10:39AM EDT | 2024-08-16 | 5.60 | 5.60 | 5.63 | +0.63 | +12.68% | 35 | 8,760 | 13.61% |
| SPY240830C00540000 | 2024-05-06 9:53AM EDT | 2024-08-30 | 6.77 | 6.87 | 6.91 | +0.68 | +11.17% | 11 | 527 | 14.10% |
| SPY240920C00540000 | 2024-05-06 10:43AM EDT | 2024-09-20 | 8.64 | 8.49 | 8.53 | +0.91 | +11.77% | 115 | 11,436 | 14.47% |
| SPY240930C00540000 | 2024-05-06 10:25AM EDT | 2024-09-30 | 9.09 | 9.05 | 9.10 | +0.97 | +11.95% | 9 | 6,758 | 14.47% |
| SPY241018C00540000 | 2024-05-03 1:01PM EDT | 2024-10-18 | 9.51 | 10.69 | 10.95 | 0.00 | - | 11 | 11 | 15.14% |
| SPY241031C00540000 | 2024-05-03 2:08PM EDT | 2024-10-31 | 11.01 | 11.82 | 11.89 | 0.00 | - | 3 | 8 | 15.30% |
| SPY241220C00540000 | 2024-05-06 10:34AM EDT | 2024-12-20 | 17.15 | 17.12 | 17.18 | +1.03 | +6.39% | 51 | 12,792 | 16.98% |
| SPY241231C00540000 | 2024-05-06 10:25AM EDT | 2024-12-31 | 17.75 | 17.58 | 17.68 | +1.11 | +6.67% | 3 | 553 | 16.90% |
| SPY250117C00540000 | 2024-05-06 10:01AM EDT | 2025-01-17 | 19.00 | 19.16 | 19.27 | +0.94 | +5.20% | 12 | 7,282 | 17.30% |
| SPY250321C00540000 | 2024-05-03 3:13PM EDT | 2025-03-21 | 23.46 | 24.77 | 24.88 | 0.00 | - | 5 | 6,546 | 18.50% |
| SPY250331C00540000 | 2024-05-03 3:49PM EDT | 2025-03-31 | 23.80 | 24.86 | 25.68 | 0.00 | - | 4 | 13 | 18.63% |
| SPY250620C00540000 | 2024-05-06 10:43AM EDT | 2025-06-20 | 32.24 | 32.01 | 32.19 | +1.62 | +5.29% | 6 | 5,950 | 19.72% |
| SPY250919C00540000 | 2024-05-03 3:01PM EDT | 2025-09-19 | 37.32 | 38.21 | 39.67 | 0.00 | - | 2 | 58 | 20.97% |
| SPY251219C00540000 | 2024-05-03 3:51PM EDT | 2025-12-19 | 43.44 | 44.34 | 46.28 | 0.00 | - | 5 | 799 | 21.83% |
| SPY260116C00540000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 44.83 | 45.68 | 47.94 | 0.00 | - | 2 | 479 | 21.95% |
| SPY261218C00540000 | 2024-05-03 11:23AM EDT | 2026-12-18 | 64.04 | 67.00 | 69.79 | 0.00 | - | 1 | 1,990 | 24.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00540000 | 2024-05-03 10:21AM EDT | 2024-05-07 | 30.75 | 25.59 | 25.89 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240510P00540000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 36.82 | 25.35 | 25.65 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240517P00540000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 28.85 | 25.55 | 25.89 | 0.00 | - | 58 | 24 | 0.00% |
| SPY240524P00540000 | 2024-04-16 3:59PM EDT | 2024-05-24 | 36.55 | 25.41 | 25.74 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531P00540000 | 2024-05-06 10:11AM EDT | 2024-05-31 | 25.70 | 25.54 | 25.90 | -3.46 | -11.87% | 3 | 3 | 0.00% |
| SPY240607P00540000 | 2024-05-06 10:07AM EDT | 2024-06-07 | 25.67 | 25.49 | 25.85 | -3.28 | -11.33% | 791 | 1 | 0.00% |
| SPY240614P00540000 | 2024-05-02 3:18PM EDT | 2024-06-14 | 34.84 | 25.47 | 25.75 | 0.00 | - | - | 0 | 0.00% |
| SPY240621P00540000 | 2024-05-03 2:43PM EDT | 2024-06-21 | 28.16 | 25.32 | 25.86 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240628P00540000 | 2024-04-29 9:38AM EDT | 2024-06-28 | 29.50 | 25.57 | 26.03 | 0.00 | - | 2 | 4 | 6.42% |
| SPY240719P00540000 | 2024-04-26 3:22PM EDT | 2024-07-19 | 30.72 | 25.93 | 26.35 | 0.00 | - | 4 | 0 | 7.00% |
| SPY240731P00540000 | 2024-05-03 3:32PM EDT | 2024-07-31 | 29.07 | 26.08 | 26.56 | 0.00 | - | 11 | 3 | 7.11% |
| SPY240816P00540000 | 2024-05-06 10:00AM EDT | 2024-08-16 | 26.74 | 26.56 | 26.99 | -2.90 | -9.78% | 2 | 12 | 7.47% |
| SPY240830P00540000 | 2024-05-03 3:07PM EDT | 2024-08-30 | 29.20 | 26.87 | 27.38 | 0.00 | - | 1 | 2 | 7.67% |
| SPY240920P00540000 | 2024-05-06 9:34AM EDT | 2024-09-20 | 28.30 | 27.52 | 27.97 | -1.68 | -5.60% | 2 | 144 | 7.88% |
| SPY240930P00540000 | 2024-05-01 2:27PM EDT | 2024-09-30 | 37.00 | 27.67 | 28.19 | 0.00 | - | 2 | 51 | 7.88% |
| SPY241018P00540000 | 2024-05-03 1:27PM EDT | 2024-10-18 | 30.98 | 28.44 | 28.96 | 0.00 | - | 1 | 1 | 8.28% |
| SPY241031P00540000 | 2024-05-03 1:53PM EDT | 2024-10-31 | 31.20 | 28.74 | 29.35 | 0.00 | - | 4 | 29 | 8.36% |
| SPY241220P00540000 | 2024-05-03 9:55AM EDT | 2024-12-20 | 32.71 | 30.82 | 31.35 | 0.00 | - | 5 | 12,545 | 9.00% |
| SPY241231P00540000 | 2024-05-06 9:40AM EDT | 2024-12-31 | 31.19 | 30.94 | 31.62 | -3.75 | -10.73% | 9 | 2,964 | 8.99% |
| SPY250117P00540000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 33.72 | 31.47 | 32.25 | 0.00 | - | 52 | 7,124 | 9.13% |
| SPY250321P00540000 | 2024-05-03 12:15PM EDT | 2025-03-21 | 36.10 | 33.59 | 34.03 | 0.00 | - | 154 | 8,191 | 9.27% |
| SPY250331P00540000 | 2024-04-30 12:11PM EDT | 2025-03-31 | 38.96 | 33.72 | 34.73 | 0.00 | - | 89 | 49 | 9.54% |
| SPY250620P00540000 | 2024-05-03 10:36AM EDT | 2025-06-20 | 39.40 | 36.25 | 36.82 | 0.00 | - | 8 | 711 | 9.62% |
| SPY250919P00540000 | 2024-05-02 3:23PM EDT | 2025-09-19 | 44.18 | 38.59 | 39.97 | 0.00 | - | - | 5 | 10.12% |
| SPY251219P00540000 | 2024-05-02 4:07PM EDT | 2025-12-19 | 46.30 | 40.73 | 42.35 | 0.00 | - | 1 | 41 | 10.28% |
| SPY260116P00540000 | 2024-04-30 12:18PM EDT | 2026-01-16 | 46.36 | 41.16 | 43.21 | 0.00 | - | 15 | 250 | 10.38% |
| SPY261218P00540000 | 2024-04-29 11:12AM EDT | 2026-12-18 | 51.50 | 47.78 | 50.74 | 0.00 | - | 1 | 111 | 10.71% |
© 2024 Yahoo. Todos os direitos reservados.