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
78,68 +0,57 (+0,73%) OURO
2.332,90 +24,30 (+1,05%) Bitcoin USD
63.462,68 -268,79 (-0,42%)
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:565.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00565000 | 2024-04-30 9:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 160 | 12.50% |
| SPY240517C00565000 | 2024-05-06 1:01PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,705 | 12,321 | 18.36% |
| SPY240524C00565000 | 2024-05-06 3:37PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,682 | 4,683 | 15.24% |
| SPY240531C00565000 | 2024-05-06 1:26PM EDT | 2024-05-31 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 2 | 1,402 | 13.48% |
| SPY240607C00565000 | 2024-05-06 11:22AM EDT | 2024-06-07 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 95 | 167 | 12.55% |
| SPY240614C00565000 | 2024-05-06 12:35PM EDT | 2024-06-14 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 7 | 214 | 12.18% |
| SPY240621C00565000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 42 | 15,202 | 11.79% |
| SPY240628C00565000 | 2024-05-06 3:15PM EDT | 2024-06-28 | 0.16 | 0.17 | 0.18 | +0.02 | +14.29% | 179 | 2,026 | 11.40% |
| SPY240719C00565000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 0.47 | 0.47 | 0.50 | +0.11 | +30.56% | 19 | 4,936 | 11.54% |
| SPY240731C00565000 | 2024-05-06 3:50PM EDT | 2024-07-31 | 0.72 | 0.73 | 0.76 | +0.16 | +28.57% | 13 | 710 | 11.66% |
| SPY240816C00565000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 1.27 | 1.25 | 1.29 | +0.33 | +35.11% | 15 | 1,055 | 12.10% |
| SPY240830C00565000 | 2024-05-06 3:12PM EDT | 2024-08-30 | 1.70 | 1.79 | 1.85 | +0.35 | +25.93% | 11 | 844 | 12.46% |
| SPY240920C00565000 | 2024-05-06 3:58PM EDT | 2024-09-20 | 2.66 | 2.65 | 2.70 | +0.54 | +25.47% | 111 | 4,670 | 12.80% |
| SPY240930C00565000 | 2024-05-06 10:43AM EDT | 2024-09-30 | 2.71 | 2.93 | 3.02 | +0.44 | +19.38% | 7 | 852 | 12.79% |
| SPY241220C00565000 | 2024-05-06 3:59PM EDT | 2024-12-20 | 8.41 | 8.33 | 8.44 | +1.16 | +16.00% | 137 | 9,833 | 15.06% |
| SPY241231C00565000 | 2024-05-06 1:20PM EDT | 2024-12-31 | 8.72 | 8.68 | 8.87 | +1.17 | +15.50% | 78 | 125 | 15.04% |
| SPY250117C00565000 | 2024-05-06 12:50PM EDT | 2025-01-17 | 9.92 | 9.85 | 10.02 | +1.30 | +15.08% | 26 | 1,569 | 15.36% |
| SPY250321C00565000 | 2024-05-06 3:47PM EDT | 2025-03-21 | 14.17 | 14.35 | 14.55 | +1.17 | +9.00% | 34 | 5,308 | 16.51% |
| SPY250331C00565000 | 2024-05-01 1:36PM EDT | 2025-03-31 | 10.47 | 14.44 | 15.21 | 0.00 | - | 1 | 50 | 16.64% |
| SPY250620C00565000 | 2024-05-06 11:55AM EDT | 2025-06-20 | 20.06 | 20.65 | 21.01 | +1.25 | +6.65% | 6 | 707 | 17.82% |
| SPY250919C00565000 | 2024-05-01 11:23AM EDT | 2025-09-19 | 21.21 | 26.81 | 27.76 | 0.00 | - | 1 | 4 | 19.07% |
| SPY251219C00565000 | 2024-05-06 3:35PM EDT | 2025-12-19 | 32.80 | 32.74 | 33.91 | +2.13 | +6.94% | 9 | 608 | 19.97% |
| SPY260116C00565000 | 2024-05-06 3:43PM EDT | 2026-01-16 | 34.71 | 33.74 | 35.94 | +2.15 | +6.60% | 6 | 205 | 20.28% |
| SPY261218C00565000 | 2024-04-30 3:08PM EDT | 2026-12-18 | 50.53 | 53.00 | 58.00 | 0.00 | - | 3 | 56 | 23.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00565000 | 2024-04-10 1:38PM EDT | 2024-05-10 | 52.24 | 48.55 | 48.88 | 0.00 | - | - | 0 | 43.80% |
| SPY240517P00565000 | 2024-05-06 4:02PM EDT | 2024-05-17 | 48.55 | 48.55 | 48.88 | +5.33 | +12.33% | 4 | 0 | 28.30% |
| SPY240524P00565000 | 2024-04-04 2:19PM EDT | 2024-05-24 | 46.04 | 52.84 | 53.14 | 0.00 | - | 1 | 0 | 41.50% |
| SPY240531P00565000 | 2024-04-29 3:50PM EDT | 2024-05-31 | 56.09 | 48.55 | 48.89 | 0.00 | - | 3 | 0 | 19.31% |
| SPY240621P00565000 | 2024-03-28 1:07PM EDT | 2024-06-21 | 41.60 | 56.45 | 57.08 | 0.00 | - | 2 | 0 | 33.64% |
| SPY240719P00565000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 63.89 | 48.45 | 48.98 | 0.00 | - | 5 | 0 | 11.81% |
| SPY240731P00565000 | 2024-04-18 2:02PM EDT | 2024-07-31 | 65.61 | 48.42 | 49.01 | 0.00 | - | 5 | 0 | 11.08% |
| SPY240816P00565000 | 2024-03-11 12:03PM EDT | 2024-08-16 | 55.29 | 51.35 | 51.81 | 0.00 | - | 2 | 0 | 15.92% |
| SPY240830P00565000 | 2024-04-26 3:59PM EDT | 2024-08-30 | 56.42 | 48.40 | 49.03 | 0.00 | - | 2 | 0 | 9.63% |
| SPY240920P00565000 | 2024-05-06 12:00PM EDT | 2024-09-20 | 50.72 | 48.41 | 49.03 | -17.10 | -25.21% | 5 | 1 | 8.88% |
| SPY240930P00565000 | 2024-04-17 11:49AM EDT | 2024-09-30 | 63.53 | 48.36 | 49.07 | 0.00 | - | 1 | 0 | 8.69% |
| SPY241220P00565000 | 2024-04-18 9:54AM EDT | 2024-12-20 | 64.30 | 48.31 | 49.14 | 0.00 | - | 1 | 0 | 7.15% |
| SPY241231P00565000 | 2024-04-19 11:14AM EDT | 2024-12-31 | 65.73 | 48.24 | 49.20 | 0.00 | - | 2 | 0 | 7.11% |
| SPY250117P00565000 | 2024-04-26 3:35PM EDT | 2025-01-17 | 55.07 | 48.18 | 49.36 | 0.00 | - | 50 | 1 | 7.16% |
| SPY250321P00565000 | 2024-04-22 10:19AM EDT | 2025-03-21 | 67.28 | 48.89 | 50.08 | 0.00 | - | 1 | 1 | 7.36% |
| SPY250331P00565000 | 2024-04-26 2:23PM EDT | 2025-03-31 | 56.29 | 48.92 | 50.25 | 0.00 | - | 8 | 4 | 7.44% |
| SPY250620P00565000 | 2024-04-30 2:07PM EDT | 2025-06-20 | 60.03 | 50.16 | 51.53 | 0.00 | - | 1 | 14 | 7.79% |
| SPY251219P00565000 | 2024-04-15 10:40AM EDT | 2025-12-19 | 58.18 | 53.10 | 55.39 | 0.00 | - | 4 | 271 | 8.67% |
| SPY260116P00565000 | 2024-04-25 12:51PM EDT | 2026-01-16 | 65.56 | 53.55 | 56.02 | 0.00 | - | 8 | 4 | 8.78% |
| SPY261218P00565000 | 2024-04-12 10:11AM EDT | 2026-12-18 | 63.57 | 58.00 | 63.00 | 0.00 | - | 1 | 23 | 9.60% |
© 2024 Yahoo. Todos os direitos reservados.