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
78,70 +0,22 (+0,28%) OURO
2.331,40 +0,20 (+0,01%) Bitcoin USD
63.841,45 -232,82 (-0,36%)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00580000 | 2024-04-26 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,066 | 37.50% |
| SPY240517C00580000 | 2024-05-03 9:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,213 | 22.66% |
| SPY240524C00580000 | 2024-05-06 1:55PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 101 | 175 | 18.95% |
| SPY240531C00580000 | 2024-05-03 11:47AM EDT | 2024-05-31 | 0.01 | 0.02 | 0.03 | 0.00 | - | 6 | 3,857 | 16.70% |
| SPY240607C00580000 | 2024-05-06 10:32AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 49 | 14.75% |
| SPY240614C00580000 | 2024-05-03 1:39PM EDT | 2024-06-14 | 0.03 | 0.04 | 0.04 | 0.00 | - | 20 | 1 | 13.77% |
| SPY240621C00580000 | 2024-05-06 2:34PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 457 | 17,361 | 13.28% |
| SPY240628C00580000 | 2024-05-06 3:30PM EDT | 2024-06-28 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 164 | 6,011 | 12.62% |
| SPY240719C00580000 | 2024-05-06 3:36PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.16 | +0.03 | +25.00% | 213 | 2,297 | 11.89% |
| SPY240731C00580000 | 2024-05-03 1:04PM EDT | 2024-07-31 | 0.19 | 0.23 | 0.25 | 0.00 | - | 2 | 812 | 11.79% |
| SPY240816C00580000 | 2024-05-06 4:14PM EDT | 2024-08-16 | 0.44 | 0.43 | 0.45 | +0.09 | +25.71% | 32 | 1,369 | 11.93% |
| SPY240830C00580000 | 2024-05-06 2:57PM EDT | 2024-08-30 | 0.67 | 0.67 | 0.69 | +0.21 | +45.65% | 8 | 212 | 12.11% |
| SPY240920C00580000 | 2024-05-06 3:14PM EDT | 2024-09-20 | 1.11 | 1.12 | 1.14 | +0.23 | +26.14% | 58 | 4,415 | 12.37% |
| SPY240930C00580000 | 2024-05-06 1:54PM EDT | 2024-09-30 | 1.24 | 1.27 | 1.30 | +0.23 | +22.77% | 6 | 588 | 12.30% |
| SPY241031C00580000 | 2024-05-03 10:21AM EDT | 2024-10-31 | 1.70 | 2.27 | 2.39 | 0.00 | - | 39 | 77 | 13.01% |
| SPY241220C00580000 | 2024-05-06 3:36PM EDT | 2024-12-20 | 4.63 | 4.79 | 4.88 | +0.49 | +11.84% | 5 | 2,730 | 14.26% |
| SPY241231C00580000 | 2024-05-06 1:41PM EDT | 2024-12-31 | 4.82 | 5.06 | 5.19 | +0.86 | +21.72% | 1 | 262 | 14.23% |
| SPY250117C00580000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 5.98 | 5.94 | 6.08 | +0.91 | +17.95% | 55 | 3,779 | 14.53% |
| SPY250321C00580000 | 2024-05-06 4:12PM EDT | 2025-03-21 | 9.52 | 9.49 | 9.66 | +1.13 | +13.47% | 4 | 4,826 | 15.58% |
| SPY250331C00580000 | 2024-05-02 12:15PM EDT | 2025-03-31 | 6.71 | 9.57 | 10.25 | 0.00 | - | 34 | 26 | 15.73% |
| SPY250620C00580000 | 2024-05-06 3:13PM EDT | 2025-06-20 | 14.53 | 14.86 | 15.18 | +1.39 | +10.58% | 9 | 6,018 | 16.84% |
| SPY250919C00580000 | 2024-05-06 11:09AM EDT | 2025-09-19 | 20.05 | 20.43 | 21.33 | +4.38 | +27.95% | 2 | 31 | 18.11% |
| SPY251219C00580000 | 2024-05-03 4:08PM EDT | 2025-12-19 | 24.49 | 26.21 | 27.08 | 0.00 | - | 22 | 321 | 19.03% |
| SPY260116C00580000 | 2024-05-02 3:48PM EDT | 2026-01-16 | 23.25 | 27.02 | 29.09 | 0.00 | - | 31 | 199 | 19.39% |
| SPY261218C00580000 | 2024-05-03 1:09PM EDT | 2026-12-18 | 43.86 | 46.30 | 50.30 | 0.00 | - | 3 | 1,225 | 22.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00580000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 64.24 | 63.55 | 63.88 | -4.06 | -5.94% | 5 | 2 | 36.38% |
| SPY240531P00580000 | 2024-04-29 9:59AM EDT | 2024-05-31 | 70.39 | 63.54 | 63.89 | 0.00 | - | 2 | 0 | 24.24% |
| SPY240621P00580000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 64.27 | 63.45 | 63.98 | -4.04 | -5.91% | 17 | 7 | 18.47% |
| SPY240719P00580000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 78.36 | 63.44 | 63.98 | 0.00 | - | 1 | 0 | 14.58% |
| SPY240731P00580000 | 2024-04-05 9:30AM EDT | 2024-07-31 | 65.83 | 67.71 | 68.27 | 0.00 | - | 10 | 0 | 23.19% |
| SPY240816P00580000 | 2024-03-20 4:06PM EDT | 2024-08-16 | 59.21 | 84.49 | 85.24 | 0.00 | - | 4 | 0 | 40.65% |
| SPY240930P00580000 | 2024-03-26 3:36PM EDT | 2024-09-30 | 60.20 | 71.70 | 72.94 | 0.00 | - | 1 | 0 | 22.83% |
| SPY241220P00580000 | 2024-04-25 3:19PM EDT | 2024-12-20 | 75.95 | 63.29 | 64.14 | 0.00 | - | 1 | 1 | 8.77% |
| SPY241231P00580000 | 2024-03-05 10:49AM EDT | 2024-12-31 | 70.80 | 56.58 | 57.57 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00580000 | 2024-04-02 9:36AM EDT | 2025-01-17 | 62.09 | 75.12 | 76.60 | 0.00 | - | 2 | 0 | 19.96% |
| SPY250321P00580000 | 2024-04-23 10:02AM EDT | 2025-03-21 | 76.97 | 63.00 | 64.43 | 0.00 | - | 1 | 0 | 7.96% |
| SPY250331P00580000 | 2024-05-01 1:45PM EDT | 2025-03-31 | 79.39 | 62.92 | 64.51 | 0.00 | - | 2 | 0 | 7.97% |
| SPY250620P00580000 | 2024-05-03 4:02PM EDT | 2025-06-20 | 68.49 | 62.85 | 64.58 | 0.00 | - | 1 | 1 | 7.25% |
| SPY250919P00580000 | 2024-04-05 1:24PM EDT | 2025-09-19 | 61.99 | 66.95 | 69.11 | 0.00 | - | 2 | 0 | 10.19% |
| SPY251219P00580000 | 2024-03-22 10:39AM EDT | 2025-12-19 | 61.45 | 82.98 | 86.75 | 0.00 | - | 10 | 42 | 17.53% |
| SPY260116P00580000 | 2024-03-21 10:53AM EDT | 2026-01-16 | 60.41 | 82.50 | 87.50 | 0.00 | - | 12 | 12 | 17.43% |
| SPY261218P00580000 | 2024-05-03 2:53PM EDT | 2026-12-18 | 73.77 | 67.00 | 72.00 | 0.00 | - | 2 | 393 | 8.62% |
© 2024 Yahoo. Todos os direitos reservados.