Mercado fechará em 54 mins
BOVESPA
128.570,63 +61,96 (+0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.345,61 +210,35 (+0,37%) PETROLEO CRU
78,70 +0,59 (+0,76%) OURO
2.334,50 +25,90 (+1,12%) Bitcoin USD
63.274,46 -677,37 (-1,06%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:06PM EDT. Mercado aberto.
Preço de exercício:595.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00595000 | 2024-04-01 11:01AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 195 | 40.63% |
| SPY240517C00595000 | 2024-05-02 10:01AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 803 | 26.56% |
| SPY240524C00595000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 21.09% |
| SPY240531C00595000 | 2024-05-02 1:13PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,754 | 17.97% |
| SPY240621C00595000 | 2024-04-30 1:18PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 52 | 6,271 | 14.75% |
| SPY240628C00595000 | 2024-05-06 12:01PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 162 | 928 | 14.16% |
| SPY240719C00595000 | 2024-05-06 12:51PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 3 | 2,392 | 12.99% |
| SPY240731C00595000 | 2024-05-03 2:26PM EDT | 2024-07-31 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 1 | 974 | 12.55% |
| SPY240816C00595000 | 2024-05-06 1:50PM EDT | 2024-08-16 | 0.16 | 0.17 | 0.18 | +0.06 | +60.00% | 16 | 987 | 12.31% |
| SPY240830C00595000 | 2024-05-06 2:27PM EDT | 2024-08-30 | 0.28 | 0.26 | 0.28 | +0.05 | +21.74% | 7 | 273 | 12.32% |
| SPY240920C00595000 | 2024-05-06 10:45AM EDT | 2024-09-20 | 0.44 | 0.46 | 0.48 | +0.06 | +15.79% | 10 | 1,415 | 12.37% |
| SPY240930C00595000 | 2024-05-06 1:02PM EDT | 2024-09-30 | 0.52 | 0.54 | 0.56 | +0.08 | +18.18% | 10 | 785 | 12.26% |
| SPY241220C00595000 | 2024-05-06 1:45PM EDT | 2024-12-20 | 2.50 | 2.55 | 2.60 | +0.31 | +14.16% | 67 | 3,622 | 13.69% |
| SPY241231C00595000 | 2024-05-06 12:30PM EDT | 2024-12-31 | 2.62 | 2.73 | 2.80 | +0.20 | +8.26% | 16 | 142 | 13.64% |
| SPY250117C00595000 | 2024-05-06 12:11PM EDT | 2025-01-17 | 3.23 | 3.35 | 3.42 | +0.31 | +10.62% | 37 | 591 | 13.92% |
| SPY250321C00595000 | 2024-05-06 1:45PM EDT | 2025-03-21 | 5.82 | 5.93 | 6.01 | +0.62 | +11.92% | 43 | 746 | 14.84% |
| SPY250331C00595000 | 2024-04-29 12:24PM EDT | 2025-03-31 | 5.60 | 6.08 | 6.44 | 0.00 | - | 18 | 15 | 14.96% |
| SPY250620C00595000 | 2024-05-06 10:18AM EDT | 2025-06-20 | 10.01 | 10.19 | 10.38 | +0.72 | +7.75% | 2 | 4,803 | 15.98% |
| SPY250919C00595000 | 2024-05-06 11:09AM EDT | 2025-09-19 | 14.84 | 15.04 | 15.47 | +0.80 | +5.70% | 6 | 1,024 | 17.13% |
| SPY251219C00595000 | 2024-04-30 12:44PM EDT | 2025-12-19 | 17.58 | 20.16 | 20.77 | 0.00 | - | 1 | 271 | 18.12% |
| SPY260116C00595000 | 2024-05-06 2:10PM EDT | 2026-01-16 | 21.70 | 21.14 | 22.24 | +0.80 | +3.83% | 3 | 221 | 18.32% |
| SPY261218C00595000 | 2024-05-03 9:40AM EDT | 2026-12-18 | 38.25 | 39.46 | 42.49 | 0.00 | - | 1 | 82 | 21.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00595000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 95.03 | 79.43 | 79.75 | 0.00 | - | - | 0 | 55.96% |
| SPY240517P00595000 | 2024-03-21 3:57PM EDT | 2024-05-17 | 72.60 | 99.62 | 100.12 | 0.00 | - | - | 0 | 126.00% |
| SPY240621P00595000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 91.10 | 79.35 | 79.86 | 0.00 | - | 1 | 0 | 19.62% |
| SPY240719P00595000 | 2024-04-04 3:54PM EDT | 2024-07-19 | 81.10 | 82.73 | 83.24 | 0.00 | - | 1 | 0 | 26.33% |
| SPY240930P00595000 | 2024-05-01 3:57PM EDT | 2024-09-30 | 94.34 | 79.24 | 79.91 | 0.00 | - | 3 | 0 | 11.40% |
| SPY241220P00595000 | 2022-12-01 11:00AM EDT | 2024-12-20 | 187.25 | 209.50 | 214.50 | 0.00 | - | 6 | 0 | 99.14% |
| SPY250117P00595000 | 2024-04-23 2:12PM EDT | 2025-01-17 | 89.20 | 79.04 | 80.20 | 0.00 | - | 1 | 0 | 9.61% |
| SPY250620P00595000 | 2024-04-26 11:03AM EDT | 2025-06-20 | 86.00 | 78.74 | 80.53 | 0.00 | - | 4 | 4 | 8.25% |
| SPY251219P00595000 | 2024-02-26 3:45PM EDT | 2025-12-19 | 88.18 | 70.81 | 73.43 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116P00595000 | 2024-04-17 2:21PM EDT | 2026-01-16 | 93.10 | 78.09 | 81.20 | 0.00 | - | 4 | 4 | 7.52% |
| SPY261218P00595000 | 2024-03-21 2:37PM EDT | 2026-12-18 | 78.09 | 97.50 | 102.50 | 0.00 | - | 20 | 253 | 15.04% |
© 2024 Yahoo. Todos os direitos reservados.