Mercado fechará em 4 h 3 min
BOVESPA
128.929,75 +421,08 (+0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.218,48 +83,22 (+0,15%) PETROLEO CRU
78,63 +0,52 (+0,67%) OURO
2.332,30 +23,70 (+1,03%) Bitcoin USD
63.614,61 -782,70 (-1,22%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:56AM EDT. Mercado aberto.
Preço de exercício:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00590000 | 2024-04-23 2:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 39.06% |
| SPY240517C00590000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,862 | 25.39% |
| SPY240524C00590000 | 2024-05-02 10:04AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 590 | 20.12% |
| SPY240531C00590000 | 2024-05-03 12:28PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 1,560 | 18.36% |
| SPY240607C00590000 | 2024-04-26 11:47AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 2 | 16.21% |
| SPY240614C00590000 | 2024-05-03 11:50AM EDT | 2024-06-14 | 0.01 | 0.02 | 0.03 | 0.00 | - | 2 | 2 | 15.33% |
| SPY240621C00590000 | 2024-05-03 10:55AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 100 | 8,133 | 14.65% |
| SPY240628C00590000 | 2024-04-30 10:44AM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | 0.00 | - | 30 | 319 | 13.62% |
| SPY240719C00590000 | 2024-05-06 11:32AM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | 0.00 | - | 104 | 2,648 | 12.70% |
| SPY240731C00590000 | 2024-05-06 10:30AM EDT | 2024-07-31 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 20 | 1,138 | 12.35% |
| SPY240816C00590000 | 2024-05-03 3:13PM EDT | 2024-08-16 | 0.21 | 0.21 | 0.22 | +0.01 | +5.00% | 1 | 1,473 | 12.21% |
| SPY240830C00590000 | 2024-05-06 10:59AM EDT | 2024-08-30 | 0.33 | 0.33 | 0.34 | +0.03 | +10.00% | 34 | 457 | 12.23% |
| SPY240920C00590000 | 2024-05-03 12:10PM EDT | 2024-09-20 | 0.57 | 0.56 | 0.57 | +0.07 | +14.00% | 3 | 4,872 | 12.29% |
| SPY240930C00590000 | 2024-05-06 9:30AM EDT | 2024-09-30 | 0.61 | 0.65 | 0.67 | +0.05 | +8.93% | 5 | 371 | 12.22% |
| SPY241031C00590000 | 2024-05-06 10:55AM EDT | 2024-10-31 | 1.28 | 1.25 | 1.29 | +0.52 | +68.42% | 6 | 2 | 12.68% |
| SPY241220C00590000 | 2024-05-06 10:38AM EDT | 2024-12-20 | 3.02 | 2.98 | 3.02 | +0.28 | +10.22% | 4 | 2,864 | 13.81% |
| SPY241231C00590000 | 2024-05-06 10:21AM EDT | 2024-12-31 | 3.25 | 3.18 | 3.25 | +1.02 | +45.74% | 3 | 907 | 13.77% |
| SPY250117C00590000 | 2024-05-03 11:32AM EDT | 2025-01-17 | 3.38 | 3.85 | 3.90 | 0.00 | - | 5 | 4,338 | 14.03% |
| SPY250321C00590000 | 2024-05-06 9:38AM EDT | 2025-03-21 | 6.75 | 6.67 | 6.75 | +0.48 | +7.66% | 3 | 2,824 | 15.02% |
| SPY250331C00590000 | 2024-05-06 10:06AM EDT | 2025-03-31 | 6.99 | 6.77 | 7.21 | +1.49 | +27.09% | 5 | 21 | 15.14% |
| SPY250620C00590000 | 2024-05-06 11:07AM EDT | 2025-06-20 | 11.27 | 11.25 | 11.31 | +0.81 | +7.74% | 91 | 3,487 | 16.15% |
| SPY250919C00590000 | 2024-05-03 2:56PM EDT | 2025-09-19 | 15.81 | 16.31 | 16.67 | 0.00 | - | 9 | 1,243 | 17.34% |
| SPY251219C00590000 | 2024-05-03 11:15AM EDT | 2025-12-19 | 19.84 | 21.46 | 21.99 | 0.00 | - | 2 | 850 | 18.29% |
| SPY260116C00590000 | 2024-05-06 11:32AM EDT | 2026-01-16 | 22.96 | 22.53 | 23.45 | +0.34 | +1.50% | 14 | 237 | 18.47% |
| SPY261218C00590000 | 2024-04-26 12:54PM EDT | 2026-12-18 | 41.99 | 41.11 | 44.03 | 0.00 | - | 7 | 44 | 21.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00590000 | 2024-05-02 4:09PM EDT | 2024-05-17 | 84.86 | 75.57 | 75.89 | 0.00 | - | 1 | 0 | 35.69% |
| SPY240621P00590000 | 2024-04-24 4:06PM EDT | 2024-06-21 | 86.22 | 75.54 | 75.93 | 0.00 | - | 2 | 0 | 18.54% |
| SPY240719P00590000 | 2024-04-12 12:51PM EDT | 2024-07-19 | 79.00 | 75.54 | 75.91 | 0.00 | - | 2 | 0 | 14.55% |
| SPY240830P00590000 | 2024-04-10 3:43PM EDT | 2024-08-30 | 75.64 | 75.38 | 75.96 | 0.00 | - | 1 | 0 | 12.01% |
| SPY240930P00590000 | 2024-05-01 3:57PM EDT | 2024-09-30 | 89.31 | 75.46 | 76.13 | 0.00 | - | 3 | 2 | 11.51% |
| SPY241220P00590000 | 2024-03-14 11:23AM EDT | 2024-12-20 | 76.70 | 78.45 | 79.55 | 0.00 | - | 1 | 0 | 14.88% |
| SPY250117P00590000 | 2024-03-06 4:43PM EDT | 2025-01-17 | 81.19 | 71.02 | 72.37 | 0.00 | - | 45 | 0 | 0.00% |
| SPY250321P00590000 | 2024-03-13 9:49AM EDT | 2025-03-21 | 74.88 | 74.16 | 75.62 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00590000 | 2024-04-18 2:35PM EDT | 2025-06-20 | 92.30 | 74.93 | 76.69 | 0.00 | - | 7 | 0 | 8.05% |
| SPY251219P00590000 | 2024-03-15 12:52PM EDT | 2025-12-19 | 81.50 | 77.47 | 80.78 | 0.00 | - | 2 | 0 | 10.10% |
| SPY260116P00590000 | 2024-05-03 2:09PM EDT | 2026-01-16 | 78.50 | 74.34 | 77.47 | 0.00 | - | 1 | 4 | 7.43% |
| SPY261218P00590000 | 2024-04-30 1:25PM EDT | 2026-12-18 | 84.90 | 75.86 | 80.50 | 0.00 | - | 1 | 1,346 | 7.83% |
© 2024 Yahoo. Todos os direitos reservados.