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
78,64 +0,16 (+0,20%) OURO
2.330,10 -1,10 (-0,05%) Bitcoin USD
63.812,77 -365,14 (-0,57%)
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:550.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00550000 | 2024-05-06 4:11PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 28 | 42.97% |
| SPY240508C00550000 | 2024-05-06 9:30AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 106 | 30.47% |
| SPY240509C00550000 | 2024-04-29 1:11PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 988 | 25.00% |
| SPY240510C00550000 | 2024-05-06 4:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,086 | 21.49% |
| SPY240513C00550000 | 2024-05-06 2:57PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 540 | 16.41% |
| SPY240515C00550000 | 2024-05-06 2:32PM EDT | 2024-05-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 34 | 31 | 15.43% |
| SPY240516C00550000 | 2024-05-03 10:11AM EDT | 2024-05-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 76 | 15.33% |
| SPY240517C00550000 | 2024-05-06 4:02PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 99 | 14,076 | 14.65% |
| SPY240524C00550000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 216 | 1,044 | 12.45% |
| SPY240531C00550000 | 2024-05-06 4:00PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 281 | 4,980 | 11.52% |
| SPY240607C00550000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 0.23 | 0.22 | 0.23 | +0.08 | +53.33% | 314 | 1,208 | 11.48% |
| SPY240614C00550000 | 2024-05-06 4:04PM EDT | 2024-06-14 | 0.46 | 0.45 | 0.47 | +0.13 | +39.39% | 41 | 25 | 11.90% |
| SPY240621C00550000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 0.60 | 0.60 | 0.62 | +0.19 | +46.34% | 502 | 24,803 | 11.63% |
| SPY240628C00550000 | 2024-05-06 4:08PM EDT | 2024-06-28 | 0.77 | 0.77 | 0.78 | +0.27 | +54.00% | 405 | 7,750 | 11.43% |
| SPY240719C00550000 | 2024-05-06 4:14PM EDT | 2024-07-19 | 1.74 | 1.71 | 1.75 | +0.48 | +38.10% | 772 | 9,463 | 12.00% |
| SPY240731C00550000 | 2024-05-06 3:23PM EDT | 2024-07-31 | 2.19 | 2.34 | 2.40 | +0.41 | +23.03% | 90 | 856 | 12.29% |
| SPY240816C00550000 | 2024-05-06 3:58PM EDT | 2024-08-16 | 3.45 | 3.41 | 3.47 | +0.76 | +28.25% | 106 | 9,503 | 12.83% |
| SPY240830C00550000 | 2024-05-06 3:58PM EDT | 2024-08-30 | 4.44 | 4.41 | 4.49 | +0.81 | +22.31% | 460 | 2,136 | 13.28% |
| SPY240920C00550000 | 2024-05-06 1:45PM EDT | 2024-09-20 | 5.90 | 5.82 | 5.88 | +1.19 | +25.27% | 169 | 12,926 | 13.68% |
| SPY240930C00550000 | 2024-05-06 3:55PM EDT | 2024-09-30 | 6.29 | 6.25 | 6.35 | +1.19 | +23.33% | 268 | 2,050 | 13.66% |
| SPY241018C00550000 | 2024-05-06 4:13PM EDT | 2024-10-18 | 7.86 | 7.67 | 7.95 | +1.44 | +22.43% | 2,155 | 6,005 | 14.31% |
| SPY241031C00550000 | 2024-05-06 4:00PM EDT | 2024-10-31 | 8.90 | 8.72 | 8.90 | +1.60 | +21.92% | 6 | 1,183 | 14.56% |
| SPY241220C00550000 | 2024-05-06 3:13PM EDT | 2024-12-20 | 13.13 | 13.53 | 13.65 | +1.12 | +9.33% | 19 | 11,246 | 16.16% |
| SPY241231C00550000 | 2024-05-06 4:12PM EDT | 2024-12-31 | 14.05 | 13.97 | 14.16 | +1.47 | +11.69% | 16 | 1,113 | 16.12% |
| SPY250117C00550000 | 2024-05-06 3:35PM EDT | 2025-01-17 | 14.93 | 15.36 | 15.54 | +1.33 | +9.78% | 59 | 16,147 | 16.44% |
| SPY250321C00550000 | 2024-05-06 3:03PM EDT | 2025-03-21 | 20.30 | 20.66 | 20.88 | +1.37 | +7.24% | 5 | 5,236 | 17.66% |
| SPY250331C00550000 | 2024-05-03 3:50PM EDT | 2025-03-31 | 19.08 | 20.76 | 21.61 | 0.00 | - | 2 | 73 | 17.78% |
| SPY250620C00550000 | 2024-05-06 3:17PM EDT | 2025-06-20 | 27.12 | 27.67 | 28.06 | +1.52 | +5.94% | 41 | 4,329 | 18.97% |
| SPY250919C00550000 | 2024-05-06 1:54PM EDT | 2025-09-19 | 33.85 | 34.22 | 35.18 | +1.75 | +5.45% | 3 | 260 | 20.15% |
| SPY251219C00550000 | 2024-05-06 4:13PM EDT | 2025-12-19 | 40.87 | 40.52 | 41.59 | +6.25 | +18.05% | 8 | 2,200 | 21.00% |
| SPY260116C00550000 | 2024-05-06 12:04PM EDT | 2026-01-16 | 41.10 | 41.28 | 43.61 | +1.63 | +4.13% | 1 | 424 | 21.28% |
| SPY261218C00550000 | 2024-05-06 3:54PM EDT | 2026-12-18 | 62.93 | 60.50 | 65.50 | +2.94 | +4.90% | 11 | 125 | 23.70% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00550000 | 2024-05-06 10:29AM EDT | 2024-05-08 | 35.66 | 33.53 | 33.85 | -13.64 | -27.67% | 4 | 0 | 51.42% |
| SPY240510P00550000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 49.15 | 33.55 | 33.89 | 0.00 | - | 47 | 8 | 37.04% |
| SPY240515P00550000 | 2024-05-03 2:02PM EDT | 2024-05-15 | 38.49 | 33.55 | 33.89 | 0.00 | - | 2 | 1 | 24.70% |
| SPY240517P00550000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 34.90 | 33.55 | 33.89 | -14.47 | -29.31% | 3 | 2 | 22.34% |
| SPY240524P00550000 | 2024-04-12 9:47AM EDT | 2024-05-24 | 34.30 | 33.55 | 33.89 | 0.00 | - | 4 | 0 | 17.47% |
| SPY240531P00550000 | 2024-04-16 9:52AM EDT | 2024-05-31 | 46.04 | 33.55 | 33.89 | 0.00 | - | 1 | 0 | 14.83% |
| SPY240607P00550000 | 2024-05-02 4:01PM EDT | 2024-06-07 | 44.60 | 33.55 | 33.89 | 0.00 | - | 7 | 5 | 13.11% |
| SPY240621P00550000 | 2024-05-02 11:05AM EDT | 2024-06-21 | 47.50 | 33.46 | 33.98 | 0.00 | - | 2 | 1 | 11.37% |
| SPY240628P00550000 | 2024-05-06 10:06AM EDT | 2024-06-28 | 35.60 | 33.46 | 33.98 | -3.15 | -8.13% | 5 | 0 | 10.60% |
| SPY240719P00550000 | 2024-05-02 3:08PM EDT | 2024-07-19 | 44.50 | 33.45 | 33.99 | 0.00 | - | 2 | 7 | 9.01% |
| SPY240731P00550000 | 2024-05-02 2:57PM EDT | 2024-07-31 | 44.57 | 33.43 | 34.01 | 0.00 | - | 270 | 0 | 8.42% |
| SPY240816P00550000 | 2024-05-01 9:58AM EDT | 2024-08-16 | 49.26 | 33.45 | 33.99 | 0.00 | - | 1 | 0 | 7.69% |
| SPY240830P00550000 | 2024-05-01 12:00PM EDT | 2024-08-30 | 34.72 | 33.48 | 34.06 | -15.28 | -30.56% | 10 | 0 | 7.40% |
| SPY240920P00550000 | 2024-05-03 10:01AM EDT | 2024-09-20 | 39.50 | 33.75 | 34.30 | 0.00 | - | 10 | 83 | 7.34% |
| SPY240930P00550000 | 2024-05-06 3:59PM EDT | 2024-09-30 | 34.11 | 33.88 | 34.51 | -4.33 | -11.26% | 7 | 8 | 7.48% |
| SPY241031P00550000 | 2024-05-06 9:37AM EDT | 2024-10-31 | 37.00 | 34.47 | 35.13 | -2.00 | -5.13% | 2 | 12 | 7.70% |
| SPY241220P00550000 | 2024-05-06 12:47PM EDT | 2024-12-20 | 37.44 | 35.91 | 36.56 | -11.56 | -23.59% | 4 | 3,696 | 8.29% |
| SPY241231P00550000 | 2024-05-06 2:30PM EDT | 2024-12-31 | 36.14 | 36.09 | 36.85 | -3.65 | -9.17% | 12 | 265 | 8.36% |
| SPY250117P00550000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 38.28 | 36.45 | 37.36 | -2.18 | -5.39% | 11 | 229 | 8.51% |
| SPY250321P00550000 | 2024-05-03 12:48PM EDT | 2025-03-21 | 42.09 | 38.06 | 39.06 | 0.00 | - | 352 | 6,230 | 8.83% |
| SPY250331P00550000 | 2024-04-23 9:56AM EDT | 2025-03-31 | 49.31 | 38.21 | 39.36 | 0.00 | - | 1 | 7 | 8.89% |
| SPY250620P00550000 | 2024-05-06 3:15PM EDT | 2025-06-20 | 41.55 | 40.29 | 41.47 | -2.72 | -6.14% | 26 | 471 | 9.16% |
| SPY250919P00550000 | 2024-05-03 2:17PM EDT | 2025-09-19 | 46.10 | 42.47 | 44.07 | 0.00 | - | 1 | 199 | 9.54% |
| SPY251219P00550000 | 2024-05-06 2:14PM EDT | 2025-12-19 | 45.93 | 44.43 | 46.31 | -2.45 | -5.06% | 32 | 118 | 9.74% |
| SPY260116P00550000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 49.25 | 44.97 | 47.25 | 0.00 | - | 5 | 178 | 9.90% |
| SPY261218P00550000 | 2024-05-06 3:16PM EDT | 2026-12-18 | 54.00 | 50.74 | 54.82 | -5.00 | -8.47% | 24 | 82 | 10.40% |
© 2024 Yahoo. Todos os direitos reservados.