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
78,77 +0,66 (+0,84%) OURO
2.329,30 +20,70 (+0,90%) Bitcoin USD
63.591,96 -127,62 (-0,20%)
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:585.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00585000 | 2024-04-23 11:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 141 | 25.00% |
| SPY240517C00585000 | 2024-04-29 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,313 | 12.50% |
| SPY240524C00585000 | 2024-05-02 11:12AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 557 | 565 | 12.50% |
| SPY240531C00585000 | 2024-05-02 11:09AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 339 | 1,991 | 12.50% |
| SPY240607C00585000 | 2024-04-30 3:51PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 12.50% |
| SPY240621C00585000 | 2024-05-03 12:50PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 6,872 | 6.25% |
| SPY240628C00585000 | 2024-05-03 3:56PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 1,703 | 6.25% |
| SPY240719C00585000 | 2024-05-03 2:40PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 3,897 | 6.25% |
| SPY240731C00585000 | 2024-05-02 1:48PM EDT | 2024-07-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 61 | 275 | 6.25% |
| SPY240816C00585000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 24 | 531 | 6.25% |
| SPY240830C00585000 | 2024-05-03 4:12PM EDT | 2024-08-30 | 0.39 | 0.00 | 0.00 | 0.00 | - | 14 | 59 | 6.25% |
| SPY240920C00585000 | 2024-05-03 12:33PM EDT | 2024-09-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,027 | 2,933 | 3.13% |
| SPY240930C00585000 | 2024-05-03 12:54PM EDT | 2024-09-30 | 0.74 | 0.00 | 0.00 | 0.00 | - | 22 | 222 | 3.13% |
| SPY241220C00585000 | 2024-05-03 2:38PM EDT | 2024-12-20 | 3.39 | 0.00 | 0.00 | 0.00 | - | 20 | 1,771 | 3.13% |
| SPY241231C00585000 | 2024-05-03 11:15AM EDT | 2024-12-31 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 3.13% |
| SPY250117C00585000 | 2024-05-03 12:17PM EDT | 2025-01-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,978 | 3.13% |
| SPY250321C00585000 | 2024-05-03 1:36PM EDT | 2025-03-21 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3,703 | 3.13% |
| SPY250331C00585000 | 2024-05-02 3:54PM EDT | 2025-03-31 | 6.13 | 0.00 | 0.00 | 0.00 | - | 35 | 60 | 3.13% |
| SPY250620C00585000 | 2024-05-03 11:50AM EDT | 2025-06-20 | 11.62 | 0.00 | 0.00 | 0.00 | - | 2 | 621 | 3.13% |
| SPY250919C00585000 | 2024-05-02 3:41PM EDT | 2025-09-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | - | 363 | 3.13% |
| SPY251219C00585000 | 2024-05-01 3:55PM EDT | 2025-12-19 | 18.99 | 0.00 | 0.00 | 0.00 | - | 1 | 3,095 | 1.56% |
| SPY260116C00585000 | 2024-05-03 2:54PM EDT | 2026-01-16 | 23.93 | 0.00 | 0.00 | 0.00 | - | 12 | 157 | 1.56% |
| SPY261218C00585000 | 2024-04-30 3:09PM EDT | 2026-12-18 | 41.84 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00585000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 73.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240531P00585000 | 2024-04-23 10:34AM EDT | 2024-05-31 | 79.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240621P00585000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 73.33 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPY240731P00585000 | 2024-04-11 10:26AM EDT | 2024-07-31 | 72.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830P00585000 | 2024-04-16 10:37AM EDT | 2024-08-30 | 82.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240920P00585000 | 2024-04-05 3:52PM EDT | 2024-09-20 | 66.20 | 72.58 | 73.36 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00585000 | 2024-04-24 3:44PM EDT | 2024-12-20 | 79.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00585000 | 2024-03-01 4:34PM EDT | 2025-01-17 | 72.70 | 61.16 | 62.33 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00585000 | 2024-03-04 2:59PM EDT | 2025-03-21 | 72.50 | 64.49 | 65.86 | 0.00 | - | 10 | 0 | 0.00% |
| SPY251219P00585000 | 2024-03-18 3:32PM EDT | 2025-12-19 | 70.95 | 82.63 | 86.31 | 0.00 | - | 48 | 5 | 14.00% |
| SPY261218P00585000 | 2024-05-01 3:53PM EDT | 2026-12-18 | 83.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,441 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.