Mercado abrirá em 11 mins
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 0,00 (0,00%) PETROLEO CRU
78,84 +0,73 (+0,93%) OURO
2.330,10 +21,50 (+0,93%) Bitcoin USD
63.670,06 -68,39 (-0,11%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:575.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00575000 | 2024-04-29 11:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,127 | 25.00% |
| SPY240517C00575000 | 2024-05-03 1:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 4,210 | 12.50% |
| SPY240524C00575000 | 2024-04-30 11:12AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| SPY240531C00575000 | 2024-05-03 2:22PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 592 | 12.50% |
| SPY240607C00575000 | 2024-05-03 3:05PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| SPY240614C00575000 | 2024-05-03 3:01PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 20 | 6.25% |
| SPY240621C00575000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 113 | 14,390 | 6.25% |
| SPY240628C00575000 | 2024-05-03 3:56PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 1,330 | 6.25% |
| SPY240719C00575000 | 2024-05-03 4:10PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,231 | 1,716 | 6.25% |
| SPY240731C00575000 | 2024-05-03 3:09PM EDT | 2024-07-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 452 | 6.25% |
| SPY240816C00575000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 93 | 772 | 6.25% |
| SPY240830C00575000 | 2024-05-03 2:33PM EDT | 2024-08-30 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,222 | 3.13% |
| SPY240920C00575000 | 2024-05-03 4:14PM EDT | 2024-09-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 75 | 3,002 | 3.13% |
| SPY240930C00575000 | 2024-05-03 3:17PM EDT | 2024-09-30 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 1,944 | 3.13% |
| SPY241220C00575000 | 2024-05-03 4:12PM EDT | 2024-12-20 | 5.01 | 0.00 | 0.00 | 0.00 | - | 83 | 13,428 | 3.13% |
| SPY241231C00575000 | 2024-05-03 1:13PM EDT | 2024-12-31 | 5.18 | 0.00 | 0.00 | 0.00 | - | 5 | 1,909 | 3.13% |
| SPY250117C00575000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 42 | 2,785 | 3.13% |
| SPY250321C00575000 | 2024-05-03 2:09PM EDT | 2025-03-21 | 9.84 | 0.00 | 0.00 | 0.00 | - | 16 | 7,698 | 3.13% |
| SPY250331C00575000 | 2024-05-03 10:46AM EDT | 2025-03-31 | 9.77 | 0.00 | 0.00 | 0.00 | - | 8 | 200 | 3.13% |
| SPY250620C00575000 | 2024-05-02 3:48PM EDT | 2025-06-20 | 13.02 | 0.00 | 0.00 | 0.00 | - | 33 | 5,681 | 3.13% |
| SPY250919C00575000 | 2024-05-02 3:47PM EDT | 2025-09-19 | 18.43 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 1.56% |
| SPY251219C00575000 | 2024-05-03 10:52AM EDT | 2025-12-19 | 25.81 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 1.56% |
| SPY260116C00575000 | 2024-05-03 10:41AM EDT | 2026-01-16 | 27.51 | 0.00 | 0.00 | 0.00 | - | 6 | 290 | 1.56% |
| SPY261218C00575000 | 2024-05-03 3:57PM EDT | 2026-12-18 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00575000 | 2024-05-03 9:59AM EDT | 2024-05-10 | 63.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517P00575000 | 2024-04-12 1:43PM EDT | 2024-05-17 | 64.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531P00575000 | 2024-03-25 3:50PM EDT | 2024-05-31 | 54.79 | 69.59 | 72.95 | 0.00 | - | - | 0 | 50.09% |
| SPY240621P00575000 | 2024-04-01 9:42AM EDT | 2024-06-21 | 50.74 | 73.98 | 74.52 | 0.00 | - | 2 | 0 | 43.12% |
| SPY240719P00575000 | 2024-04-19 12:24PM EDT | 2024-07-19 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00575000 | 2024-05-03 3:53PM EDT | 2024-07-31 | 63.33 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPY240816P00575000 | 2024-04-10 3:45PM EDT | 2024-08-16 | 60.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00575000 | 2024-03-22 9:34AM EDT | 2024-09-20 | 52.99 | 79.36 | 80.37 | 0.00 | - | 5 | 0 | 30.76% |
| SPY240930P00575000 | 2024-02-16 11:56AM EDT | 2024-09-30 | 74.11 | 64.74 | 65.52 | 0.00 | - | 1 | 0 | 13.48% |
| SPY241220P00575000 | 2024-05-01 4:06PM EDT | 2024-12-20 | 74.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00575000 | 2024-04-09 1:56PM EDT | 2025-01-17 | 58.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY250321P00575000 | 2024-03-14 12:55PM EDT | 2025-03-21 | 62.10 | 63.27 | 64.84 | 0.00 | - | 2 | 0 | 8.26% |
| SPY250331P00575000 | 2024-04-11 9:36AM EDT | 2025-03-31 | 59.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250620P00575000 | 2024-04-25 9:40AM EDT | 2025-06-20 | 76.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919P00575000 | 2024-04-09 10:14AM EDT | 2025-09-19 | 58.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00575000 | 2024-04-10 1:24PM EDT | 2025-12-19 | 62.26 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 0.00% |
| SPY260116P00575000 | 2024-04-22 1:22PM EDT | 2026-01-16 | 76.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY261218P00575000 | 2024-04-30 12:28PM EDT | 2026-12-18 | 72.85 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.