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
78,91 +0,43 (+0,55%) OURO
2.333,80 +2,60 (+0,11%) Bitcoin USD
63.181,27 -932,70 (-1,45%)
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:545.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00545000 | 2024-05-06 4:08PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3,147 | 1,243 | 17.97% |
| SPY240517C00545000 | 2024-05-06 4:13PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 117 | 21,370 | 12.65% |
| SPY240524C00545000 | 2024-05-06 4:06PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 161 | 1,323 | 11.57% |
| SPY240531C00545000 | 2024-05-06 3:04PM EDT | 2024-05-31 | 0.22 | 0.21 | 0.22 | +0.09 | +69.23% | 47 | 3,262 | 11.11% |
| SPY240607C00545000 | 2024-05-06 4:11PM EDT | 2024-06-07 | 0.44 | 0.43 | 0.44 | +0.17 | +62.96% | 634 | 1,193 | 11.28% |
| SPY240614C00545000 | 2024-05-06 3:54PM EDT | 2024-06-14 | 0.81 | 0.82 | 0.84 | +0.24 | +42.11% | 63 | 98 | 11.91% |
| SPY240621C00545000 | 2024-05-06 4:13PM EDT | 2024-06-21 | 1.06 | 1.04 | 1.06 | +0.38 | +55.88% | 303 | 32,783 | 11.68% |
| SPY240628C00545000 | 2024-05-06 4:08PM EDT | 2024-06-28 | 1.29 | 1.28 | 1.32 | +0.40 | +44.94% | 174 | 2,547 | 11.59% |
| SPY240719C00545000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 2.56 | 2.52 | 2.57 | +0.71 | +38.38% | 386 | 7,533 | 12.16% |
| SPY240731C00545000 | 2024-05-06 3:25PM EDT | 2024-07-31 | 3.14 | 3.31 | 3.38 | +0.57 | +22.18% | 106 | 908 | 12.49% |
| SPY240816C00545000 | 2024-05-06 3:37PM EDT | 2024-08-16 | 4.65 | 4.60 | 4.67 | +0.97 | +26.36% | 57 | 9,164 | 13.09% |
| SPY240830C00545000 | 2024-05-06 2:29PM EDT | 2024-08-30 | 5.64 | 5.76 | 5.85 | +1.06 | +23.14% | 309 | 6,172 | 13.57% |
| SPY240920C00545000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 7.24 | 7.36 | 7.42 | +1.14 | +18.69% | 177 | 6,131 | 13.99% |
| SPY240930C00545000 | 2024-05-06 3:55PM EDT | 2024-09-30 | 7.85 | 7.82 | 7.93 | +1.37 | +21.14% | 159 | 1,763 | 13.97% |
| SPY241018C00545000 | 2024-05-06 1:03PM EDT | 2024-10-18 | 9.09 | 9.39 | 9.70 | +1.30 | +16.69% | 5 | 210 | 14.65% |
| SPY241220C00545000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 15.40 | 15.65 | 15.78 | +1.47 | +10.55% | 31 | 14,920 | 16.53% |
| SPY241231C00545000 | 2024-05-06 3:35PM EDT | 2024-12-31 | 15.59 | 16.10 | 16.31 | +1.65 | +11.84% | 57 | 373 | 16.48% |
| SPY250117C00545000 | 2024-05-06 3:09PM EDT | 2025-01-17 | 17.20 | 17.56 | 17.76 | +1.47 | +9.35% | 34 | 3,701 | 16.81% |
| SPY250321C00545000 | 2024-05-06 3:03PM EDT | 2025-03-21 | 22.69 | 23.09 | 23.32 | +1.44 | +6.78% | 2 | 7,422 | 18.05% |
| SPY250331C00545000 | 2024-04-23 12:23PM EDT | 2025-03-31 | 20.45 | 23.17 | 24.06 | 0.00 | - | 74 | 162 | 18.16% |
| SPY250620C00545000 | 2024-05-06 3:17PM EDT | 2025-06-20 | 29.68 | 30.26 | 30.65 | +1.78 | +6.38% | 10 | 1,601 | 19.34% |
| SPY250919C00545000 | 2024-05-02 11:30AM EDT | 2025-09-19 | 30.03 | 36.87 | 37.85 | 0.00 | - | 3 | 11 | 20.50% |
| SPY251219C00545000 | 2024-05-03 12:35PM EDT | 2025-12-19 | 40.59 | 42.52 | 44.66 | 0.00 | - | 9 | 650 | 21.46% |
| SPY260116C00545000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 42.08 | 43.96 | 46.33 | 0.00 | - | 1 | 385 | 21.59% |
| SPY261218C00545000 | 2024-05-01 1:43PM EDT | 2026-12-18 | 57.57 | 63.50 | 68.50 | 0.00 | - | 4 | 24 | 24.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00545000 | 2024-04-04 10:05AM EDT | 2024-05-10 | 22.09 | 32.85 | 33.14 | 0.00 | - | 2 | 0 | 58.85% |
| SPY240517P00545000 | 2024-05-06 4:05PM EDT | 2024-05-17 | 28.67 | 28.55 | 28.89 | -15.67 | -35.34% | 14 | 0 | 18.91% |
| SPY240524P00545000 | 2024-04-10 2:20PM EDT | 2024-05-24 | 30.45 | 28.55 | 28.89 | 0.00 | - | - | 0 | 15.04% |
| SPY240531P00545000 | 2024-04-05 2:01PM EDT | 2024-05-31 | 27.80 | 32.84 | 33.15 | 0.00 | - | 2 | 0 | 26.18% |
| SPY240614P00545000 | 2024-05-02 4:04PM EDT | 2024-06-14 | 39.53 | 28.55 | 28.89 | 0.00 | - | - | 0 | 10.38% |
| SPY240621P00545000 | 2024-05-01 4:02PM EDT | 2024-06-21 | 44.29 | 28.46 | 28.98 | 0.00 | - | 1 | 0 | 9.96% |
| SPY240628P00545000 | 2024-05-02 4:05PM EDT | 2024-06-28 | 39.65 | 28.46 | 28.98 | 0.00 | - | 2 | 1 | 9.29% |
| SPY240719P00545000 | 2024-04-23 2:32PM EDT | 2024-07-19 | 39.19 | 28.50 | 29.01 | 0.00 | - | 1 | 1 | 7.99% |
| SPY240731P00545000 | 2024-05-06 12:24PM EDT | 2024-07-31 | 31.10 | 28.65 | 29.19 | -9.86 | -24.07% | 40 | 0 | 7.91% |
| SPY240816P00545000 | 2024-04-22 10:14AM EDT | 2024-08-16 | 47.28 | 28.93 | 29.40 | 0.00 | - | 1 | 0 | 7.73% |
| SPY240830P00545000 | 2024-04-19 10:13AM EDT | 2024-08-30 | 46.07 | 29.14 | 29.66 | 0.00 | - | 1 | 0 | 7.74% |
| SPY240920P00545000 | 2024-05-06 2:55PM EDT | 2024-09-20 | 30.54 | 29.67 | 30.17 | -8.20 | -21.17% | 10 | 0 | 7.90% |
| SPY240930P00545000 | 2024-05-03 9:41AM EDT | 2024-09-30 | 34.90 | 29.87 | 30.45 | 0.00 | - | 1 | 5 | 8.00% |
| SPY241220P00545000 | 2024-05-03 9:51AM EDT | 2024-12-20 | 36.30 | 32.52 | 33.13 | 0.00 | - | 28 | 3,897 | 8.83% |
| SPY241231P00545000 | 2024-05-06 3:26PM EDT | 2024-12-31 | 33.70 | 32.74 | 33.46 | -2.68 | -7.37% | 20 | 58 | 8.88% |
| SPY250117P00545000 | 2024-04-29 10:58AM EDT | 2025-01-17 | 38.58 | 33.19 | 34.03 | 0.00 | - | 6 | 50 | 9.00% |
| SPY250321P00545000 | 2024-05-06 10:12AM EDT | 2025-03-21 | 36.79 | 35.02 | 35.97 | -3.17 | -7.93% | 6 | 5,269 | 9.29% |
| SPY250331P00545000 | 2024-05-03 11:57AM EDT | 2025-03-31 | 39.28 | 35.21 | 36.29 | 0.00 | - | 2 | 73 | 9.34% |
| SPY250620P00545000 | 2024-05-06 11:45AM EDT | 2025-06-20 | 39.13 | 37.55 | 38.30 | -2.20 | -5.32% | 2 | 175 | 9.42% |
| SPY250919P00545000 | 2024-04-09 10:14AM EDT | 2025-09-19 | 41.25 | 39.85 | 41.37 | 0.00 | - | - | 0 | 9.93% |
| SPY251219P00545000 | 2024-05-06 3:58PM EDT | 2025-12-19 | 42.76 | 41.89 | 43.79 | -5.63 | -11.63% | 2 | 818 | 10.13% |
| SPY260116P00545000 | 2024-04-26 3:30PM EDT | 2026-01-16 | 47.71 | 42.47 | 44.69 | 0.00 | - | 5 | 4,471 | 10.25% |
| SPY261218P00545000 | 2024-04-25 12:11PM EDT | 2026-12-18 | 58.32 | 48.46 | 52.52 | 0.00 | - | 1 | 1,068 | 10.71% |
© 2024 Yahoo. Todos os direitos reservados.