Mercado fechará em 3 h 43 min
BOVESPA
129.053,99 +545,32 (+0,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.317,48 +182,22 (+0,32%) PETROLEO CRU
78,60 +0,49 (+0,63%) OURO
2.334,30 +25,70 (+1,11%) Bitcoin USD
63.654,08 -833,30 (-1,29%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:17PM EDT. Mercado aberto.
Preço de exercício:555.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00555000 | 2024-05-06 11:14AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 3,206 | 23.05% |
| SPY240517C00555000 | 2024-05-06 11:09AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 15,338 | 16.02% |
| SPY240524C00555000 | 2024-05-06 12:02PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 660 | 13.77% |
| SPY240531C00555000 | 2024-05-06 10:30AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3 | 4,712 | 12.35% |
| SPY240607C00555000 | 2024-05-06 11:49AM EDT | 2024-06-07 | 0.11 | 0.11 | 0.12 | +0.02 | +20.00% | 97 | 531 | 12.06% |
| SPY240614C00555000 | 2024-05-06 10:25AM EDT | 2024-06-14 | 0.22 | 0.22 | 0.23 | +0.04 | +22.22% | 10 | 107 | 12.12% |
| SPY240621C00555000 | 2024-05-06 11:55AM EDT | 2024-06-21 | 0.29 | 0.29 | 0.30 | +0.06 | +26.09% | 94 | 14,272 | 11.71% |
| SPY240628C00555000 | 2024-05-06 10:09AM EDT | 2024-06-28 | 0.39 | 0.38 | 0.40 | +0.09 | +30.00% | 42 | 5,333 | 11.51% |
| SPY240719C00555000 | 2024-05-06 11:31AM EDT | 2024-07-19 | 0.97 | 0.98 | 0.99 | +0.13 | +15.48% | 43 | 6,522 | 11.85% |
| SPY240731C00555000 | 2024-05-06 10:50AM EDT | 2024-07-31 | 1.45 | 1.42 | 1.45 | +0.21 | +16.94% | 164 | 3,462 | 12.12% |
| SPY240816C00555000 | 2024-05-06 11:20AM EDT | 2024-08-16 | 2.23 | 2.21 | 2.24 | +0.34 | +17.99% | 127 | 1,926 | 12.60% |
| SPY240830C00555000 | 2024-05-06 9:32AM EDT | 2024-08-30 | 2.81 | 2.98 | 3.02 | +0.14 | +5.24% | 1 | 1,096 | 13.00% |
| SPY240920C00555000 | 2024-05-06 11:12AM EDT | 2024-09-20 | 4.14 | 4.13 | 4.16 | +0.45 | +12.20% | 104 | 11,287 | 13.38% |
| SPY240930C00555000 | 2024-05-06 9:38AM EDT | 2024-09-30 | 4.43 | 4.52 | 4.57 | +0.78 | +21.37% | 1 | 1,574 | 13.38% |
| SPY241220C00555000 | 2024-05-06 9:48AM EDT | 2024-12-20 | 10.97 | 10.93 | 10.99 | +0.76 | +7.44% | 41 | 11,550 | 15.76% |
| SPY241231C00555000 | 2024-05-06 11:01AM EDT | 2024-12-31 | 11.36 | 11.35 | 11.45 | +0.78 | +7.37% | 39 | 609 | 15.72% |
| SPY250117C00555000 | 2024-05-06 11:39AM EDT | 2025-01-17 | 12.75 | 12.66 | 12.75 | +3.04 | +31.31% | 23 | 3,281 | 16.06% |
| SPY250321C00555000 | 2024-05-03 1:58PM EDT | 2025-03-21 | 16.64 | 17.60 | 17.71 | 0.00 | - | 12 | 2,250 | 17.24% |
| SPY250331C00555000 | 2024-04-30 12:30PM EDT | 2025-03-31 | 15.71 | 17.85 | 18.35 | 0.00 | - | 2 | 10 | 17.33% |
| SPY250620C00555000 | 2024-05-06 11:14AM EDT | 2025-06-20 | 24.35 | 24.34 | 24.52 | +1.25 | +5.41% | 2 | 4,848 | 18.53% |
| SPY250919C00555000 | 2024-05-02 3:47PM EDT | 2025-09-19 | 26.53 | 30.81 | 31.23 | 0.00 | - | 2 | 10 | 19.64% |
| SPY251219C00555000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 35.62 | 36.90 | 37.53 | 0.00 | - | 25 | 624 | 20.53% |
| SPY260116C00555000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 36.91 | 38.02 | 39.11 | 0.00 | - | 2 | 199 | 20.65% |
| SPY261218C00555000 | 2024-04-24 1:54PM EDT | 2026-12-18 | 57.50 | 57.00 | 61.63 | 0.00 | - | 1 | 43 | 23.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00555000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 54.16 | 40.65 | 40.96 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240517P00555000 | 2024-05-01 4:02PM EDT | 2024-05-17 | 54.38 | 40.65 | 40.96 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524P00555000 | 2024-05-06 10:13AM EDT | 2024-05-24 | 40.80 | 40.63 | 40.91 | -5.56 | -11.99% | 20 | 0 | 0.00% |
| SPY240531P00555000 | 2024-04-02 12:03PM EDT | 2024-05-31 | 38.00 | 49.67 | 50.28 | 0.00 | - | 2 | 0 | 43.17% |
| SPY240607P00555000 | 2024-04-29 10:31AM EDT | 2024-06-07 | 44.52 | 40.62 | 40.90 | 0.00 | - | - | 0 | 0.00% |
| SPY240621P00555000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 53.27 | 40.56 | 40.99 | 0.00 | - | 1 | 1 | 8.20% |
| SPY240628P00555000 | 2024-05-01 3:53PM EDT | 2024-06-28 | 53.72 | 40.40 | 40.86 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240719P00555000 | 2024-04-08 11:01AM EDT | 2024-07-19 | 34.90 | 40.40 | 40.87 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00555000 | 2024-04-12 10:47AM EDT | 2024-07-31 | 42.32 | 40.53 | 41.10 | 0.00 | - | 3 | 0 | 7.58% |
| SPY240816P00555000 | 2024-04-11 2:02PM EDT | 2024-08-16 | 36.62 | 40.55 | 41.07 | 0.00 | - | 1 | 0 | 6.74% |
| SPY240830P00555000 | 2024-04-05 1:48PM EDT | 2024-08-30 | 36.68 | 42.69 | 43.29 | 0.00 | - | 1 | 0 | 11.97% |
| SPY240920P00555000 | 2024-05-01 3:50PM EDT | 2024-09-20 | 52.22 | 40.52 | 41.05 | 0.00 | - | 70 | 5 | 5.71% |
| SPY240930P00555000 | 2024-04-15 3:26PM EDT | 2024-09-30 | 50.30 | 40.46 | 41.08 | 0.00 | - | 3 | 0 | 5.74% |
| SPY241220P00555000 | 2024-05-03 2:28PM EDT | 2024-12-20 | 43.60 | 41.34 | 41.98 | 0.00 | - | 19 | 23 | 6.86% |
| SPY241231P00555000 | 2024-05-03 12:57PM EDT | 2024-12-31 | 45.03 | 41.51 | 42.15 | 0.00 | - | 19 | 23 | 6.96% |
| SPY250117P00555000 | 2024-05-03 1:24PM EDT | 2025-01-17 | 44.95 | 41.74 | 42.63 | 0.00 | - | 1 | 75 | 7.35% |
| SPY250321P00555000 | 2024-04-26 11:13AM EDT | 2025-03-21 | 48.57 | 42.90 | 43.94 | 0.00 | - | 6 | 1,014 | 7.85% |
| SPY250331P00555000 | 2024-04-09 10:16AM EDT | 2025-03-31 | 41.74 | 42.92 | 44.09 | 0.00 | - | - | 0 | 7.86% |
| SPY250620P00555000 | 2024-04-29 1:26PM EDT | 2025-06-20 | 48.10 | 44.67 | 45.84 | 0.00 | - | 2 | 846 | 8.26% |
| SPY250919P00555000 | 2024-05-03 3:15PM EDT | 2025-09-19 | 49.10 | 46.65 | 48.07 | 0.00 | - | 2 | 7 | 8.72% |
| SPY251219P00555000 | 2024-04-30 12:48PM EDT | 2025-12-19 | 55.06 | 48.43 | 50.37 | 0.00 | - | 1 | 921 | 9.11% |
| SPY260116P00555000 | 2024-04-25 12:51PM EDT | 2026-01-16 | 58.34 | 48.85 | 51.03 | 0.00 | - | 8 | 41 | 9.20% |
| SPY261218P00555000 | 2024-04-30 9:34AM EDT | 2026-12-18 | 59.26 | 53.80 | 58.50 | 0.00 | - | 1 | 1,752 | 9.95% |
© 2024 Yahoo. Todos os direitos reservados.