Mercado fechará em 3 h 39 min
BOVESPA
128.991,17 +482,50 (+0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.374,03 +238,77 (+0,42%) PETROLEO CRU
78,74 +0,63 (+0,81%) OURO
2.335,00 +26,40 (+1,14%) Bitcoin USD
63.600,88 -851,05 (-1,32%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:21PM EDT. Mercado aberto.
Preço de exercício:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00560000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 926 | 25.78% |
| SPY240515C00560000 | 2024-05-06 10:44AM EDT | 2024-05-15 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 1,103 | 19.53% |
| SPY240517C00560000 | 2024-05-06 11:30AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 117 | 8,870 | 17.77% |
| SPY240524C00560000 | 2024-05-06 11:00AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 7 | 1,125 | 14.75% |
| SPY240531C00560000 | 2024-05-06 10:30AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 9,754 | 12.99% |
| SPY240607C00560000 | 2024-05-06 9:46AM EDT | 2024-06-07 | 0.07 | 0.07 | 0.08 | 0.00 | - | 9 | 431 | 12.60% |
| SPY240614C00560000 | 2024-05-06 10:25AM EDT | 2024-06-14 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 5 | 744 | 12.35% |
| SPY240621C00560000 | 2024-05-06 11:49AM EDT | 2024-06-21 | 0.19 | 0.18 | 0.19 | +0.05 | +35.71% | 51 | 19,743 | 11.94% |
| SPY240628C00560000 | 2024-05-06 11:31AM EDT | 2024-06-28 | 0.23 | 0.23 | 0.24 | +0.04 | +21.05% | 5 | 3,557 | 11.56% |
| SPY240719C00560000 | 2024-05-06 11:23AM EDT | 2024-07-19 | 0.63 | 0.63 | 0.64 | +0.09 | +16.67% | 283 | 10,177 | 11.76% |
| SPY240731C00560000 | 2024-05-06 11:47AM EDT | 2024-07-31 | 0.98 | 0.95 | 0.97 | +0.13 | +15.29% | 89 | 1,621 | 11.95% |
| SPY240816C00560000 | 2024-05-06 10:08AM EDT | 2024-08-16 | 1.61 | 1.57 | 1.60 | +0.25 | +18.38% | 32 | 16,981 | 12.43% |
| SPY240830C00560000 | 2024-05-06 10:39AM EDT | 2024-08-30 | 2.24 | 2.20 | 2.23 | +0.22 | +10.89% | 110 | 1,045 | 12.79% |
| SPY240920C00560000 | 2024-05-06 11:15AM EDT | 2024-09-20 | 3.16 | 3.15 | 3.17 | +0.38 | +13.67% | 136 | 4,993 | 13.13% |
| SPY240930C00560000 | 2024-05-06 11:16AM EDT | 2024-09-30 | 3.47 | 3.47 | 3.51 | +0.35 | +11.22% | 55 | 1,485 | 13.11% |
| SPY241031C00560000 | 2024-05-06 9:48AM EDT | 2024-10-31 | 5.42 | 5.34 | 5.40 | +0.70 | +14.83% | 2 | 703 | 13.91% |
| SPY241220C00560000 | 2024-05-06 10:27AM EDT | 2024-12-20 | 9.33 | 9.27 | 9.33 | +0.69 | +7.99% | 516 | 10,478 | 15.46% |
| SPY241231C00560000 | 2024-05-06 9:56AM EDT | 2024-12-31 | 9.68 | 9.66 | 9.76 | +2.50 | +34.82% | 2 | 387 | 15.42% |
| SPY250117C00560000 | 2024-05-06 10:33AM EDT | 2025-01-17 | 11.05 | 10.87 | 10.96 | +0.92 | +9.08% | 123 | 4,357 | 15.74% |
| SPY250321C00560000 | 2024-05-03 3:16PM EDT | 2025-03-21 | 14.72 | 15.54 | 15.64 | 0.00 | - | 4 | 4,081 | 16.90% |
| SPY250331C00560000 | 2024-05-03 3:16PM EDT | 2025-03-31 | 15.17 | 15.68 | 16.30 | 0.00 | - | 3 | 17 | 17.01% |
| SPY250620C00560000 | 2024-05-06 11:05AM EDT | 2025-06-20 | 21.97 | 22.05 | 22.24 | +1.09 | +5.22% | 3 | 1,701 | 18.20% |
| SPY250919C00560000 | 2024-05-03 11:40AM EDT | 2025-09-19 | 26.75 | 28.40 | 28.80 | 0.00 | - | 2 | 20 | 19.33% |
| SPY251219C00560000 | 2024-05-06 9:32AM EDT | 2025-12-19 | 34.22 | 34.41 | 35.03 | +1.05 | +3.17% | 6 | 2,248 | 20.23% |
| SPY260116C00560000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 34.49 | 35.54 | 36.59 | 0.00 | - | 17 | 211 | 20.36% |
| SPY261218C00560000 | 2024-05-03 3:40PM EDT | 2026-12-18 | 56.00 | 54.00 | 59.00 | 0.00 | - | 1 | 166 | 23.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00560000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 59.17 | 45.61 | 45.89 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240517P00560000 | 2024-05-03 1:14PM EDT | 2024-05-17 | 48.70 | 45.62 | 45.91 | 0.00 | - | 5 | 5 | 0.00% |
| SPY240531P00560000 | 2024-04-29 3:50PM EDT | 2024-05-31 | 51.07 | 45.55 | 45.86 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240621P00560000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 56.91 | 45.53 | 45.97 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628P00560000 | 2024-04-18 2:53PM EDT | 2024-06-28 | 60.77 | 45.53 | 46.02 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00560000 | 2024-04-12 10:52AM EDT | 2024-07-19 | 47.76 | 45.48 | 45.98 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00560000 | 2024-04-09 11:05AM EDT | 2024-08-16 | 44.40 | 45.50 | 45.98 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00560000 | 2024-04-09 3:24PM EDT | 2024-08-30 | 42.59 | 45.49 | 46.09 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00560000 | 2024-05-06 12:00PM EDT | 2024-09-20 | 45.82 | 45.48 | 46.05 | -8.41 | -15.51% | 5 | 0 | 0.00% |
| SPY240930P00560000 | 2024-04-10 1:28PM EDT | 2024-09-30 | 45.51 | 45.46 | 46.09 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241031P00560000 | 2024-04-29 11:35AM EDT | 2024-10-31 | 50.83 | 45.37 | 46.12 | 0.00 | - | - | 0 | 0.00% |
| SPY241220P00560000 | 2024-05-02 10:16AM EDT | 2024-12-20 | 47.09 | 45.57 | 46.28 | -12.14 | -20.50% | 2 | 1 | 4.96% |
| SPY241231P00560000 | 2024-05-03 2:52PM EDT | 2024-12-31 | 48.50 | 45.69 | 46.44 | 0.00 | - | 1 | 16 | 5.58% |
| SPY250117P00560000 | 2024-05-06 11:38AM EDT | 2025-01-17 | 46.45 | 45.71 | 46.71 | -3.05 | -6.16% | 17 | 26 | 6.13% |
| SPY250321P00560000 | 2024-04-09 3:39PM EDT | 2025-03-21 | 45.51 | 46.61 | 47.72 | 0.00 | - | 10 | 10 | 7.00% |
| SPY250331P00560000 | 2024-04-23 3:24PM EDT | 2025-03-31 | 55.07 | 46.70 | 47.94 | 0.00 | - | - | 1 | 7.15% |
| SPY250620P00560000 | 2024-05-03 3:54PM EDT | 2025-06-20 | 51.00 | 48.14 | 49.42 | 0.00 | - | 9 | 225 | 7.68% |
| SPY250919P00560000 | 2024-04-12 12:57PM EDT | 2025-09-19 | 54.69 | 49.85 | 51.42 | 0.00 | - | 2 | 0 | 8.23% |
| SPY251219P00560000 | 2024-05-03 2:01PM EDT | 2025-12-19 | 54.38 | 51.42 | 53.48 | 0.00 | - | 5 | 1,702 | 8.65% |
| SPY260116P00560000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 55.25 | 51.88 | 54.14 | 0.00 | - | 5 | 19 | 8.77% |
| SPY261218P00560000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 60.00 | 56.50 | 61.50 | -10.10 | -14.41% | 1 | 249 | 9.69% |
© 2024 Yahoo. Todos os direitos reservados.