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
78,68 +0,57 (+0,73%) OURO
2.334,50 +25,90 (+1,12%) Bitcoin USD
63.316,15 -425,27 (-0,67%)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00600000 | 2024-04-18 1:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 103 | 42.19% |
| SPY240517C00600000 | 2024-05-03 11:28AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 923 | 27.34% |
| SPY240524C00600000 | 2024-05-03 11:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 21.88% |
| SPY240531C00600000 | 2024-05-06 3:53PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 95 | 4,251 | 18.75% |
| SPY240607C00600000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 29 | 17.58% |
| SPY240614C00600000 | 2024-05-06 9:50AM EDT | 2024-06-14 | 0.02 | 0.02 | 0.02 | -0.01 | -33.33% | 10 | 1 | 16.02% |
| SPY240621C00600000 | 2024-05-06 3:38PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 97 | 71,151 | 15.33% |
| SPY240628C00600000 | 2024-05-06 1:31PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 139 | 5,762 | 14.75% |
| SPY240719C00600000 | 2024-05-06 2:59PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 17 | 16,941 | 13.04% |
| SPY240731C00600000 | 2024-05-06 3:59PM EDT | 2024-07-31 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 221 | 2,032 | 12.70% |
| SPY240816C00600000 | 2024-05-06 1:02PM EDT | 2024-08-16 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 53 | 14,192 | 12.33% |
| SPY240830C00600000 | 2024-05-06 3:57PM EDT | 2024-08-30 | 0.22 | 0.20 | 0.22 | +0.04 | +22.22% | 99 | 3,060 | 12.31% |
| SPY240920C00600000 | 2024-05-06 4:04PM EDT | 2024-09-20 | 0.38 | 0.36 | 0.38 | +0.08 | +26.67% | 221 | 60,899 | 12.31% |
| SPY240930C00600000 | 2024-05-06 3:59PM EDT | 2024-09-30 | 0.44 | 0.42 | 0.44 | +0.07 | +18.92% | 152 | 6,425 | 12.17% |
| SPY241031C00600000 | 2024-05-06 3:40PM EDT | 2024-10-31 | 0.82 | 0.84 | 0.91 | +0.10 | +13.89% | 26 | 217 | 12.61% |
| SPY241220C00600000 | 2024-05-06 3:48PM EDT | 2024-12-20 | 2.15 | 2.13 | 2.18 | +0.39 | +22.16% | 71 | 21,764 | 13.50% |
| SPY241231C00600000 | 2024-05-06 1:22PM EDT | 2024-12-31 | 2.17 | 2.26 | 2.39 | +0.17 | +8.50% | 16 | 1,946 | 13.49% |
| SPY250117C00600000 | 2024-05-06 3:56PM EDT | 2025-01-17 | 2.80 | 2.81 | 2.91 | +0.40 | +16.67% | 70 | 5,727 | 13.71% |
| SPY250321C00600000 | 2024-05-06 2:58PM EDT | 2025-03-21 | 5.10 | 5.14 | 5.28 | +0.55 | +12.09% | 53 | 4,813 | 14.61% |
| SPY250331C00600000 | 2024-05-06 3:41PM EDT | 2025-03-31 | 5.30 | 5.24 | 5.75 | +0.60 | +12.77% | 8 | 204 | 14.79% |
| SPY250620C00600000 | 2024-05-06 12:54PM EDT | 2025-06-20 | 9.23 | 9.10 | 9.37 | +1.41 | +18.03% | 89 | 2,534 | 15.73% |
| SPY250919C00600000 | 2024-05-06 10:48AM EDT | 2025-09-19 | 13.50 | 13.60 | 14.46 | +1.38 | +11.39% | 8 | 1,435 | 16.97% |
| SPY251219C00600000 | 2024-05-06 3:37PM EDT | 2025-12-19 | 18.55 | 18.65 | 19.45 | +0.99 | +5.64% | 129 | 3,922 | 17.88% |
| SPY260116C00600000 | 2024-05-06 2:08PM EDT | 2026-01-16 | 19.75 | 19.43 | 21.35 | +1.24 | +6.70% | 9 | 1,391 | 18.29% |
| SPY261218C00600000 | 2024-05-06 1:34PM EDT | 2026-12-18 | 38.52 | 37.38 | 40.99 | +1.84 | +5.02% | 11 | 1,047 | 21.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00600000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 100.01 | 83.54 | 83.88 | 0.00 | - | - | 0 | 61.72% |
| SPY240517P00600000 | 2024-03-20 1:15PM EDT | 2024-05-17 | 84.60 | 104.62 | 105.12 | 0.00 | - | - | 0 | 131.91% |
| SPY240531P00600000 | 2024-03-22 2:21PM EDT | 2024-05-31 | 77.77 | 104.61 | 105.12 | 0.00 | - | 1 | 0 | 89.61% |
| SPY240621P00600000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 84.27 | 83.44 | 83.98 | -4.04 | -4.57% | 1 | 1 | 22.49% |
| SPY240628P00600000 | 2024-04-19 9:57AM EDT | 2024-06-28 | 100.23 | 83.44 | 83.98 | 0.00 | - | 1 | 0 | 21.00% |
| SPY240719P00600000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 88.30 | 83.44 | 83.99 | 0.00 | - | 6 | 6 | 17.88% |
| SPY240731P00600000 | 2024-04-26 11:03AM EDT | 2024-07-31 | 90.55 | 83.41 | 84.02 | 0.00 | - | 2 | 0 | 16.76% |
| SPY240816P00600000 | 2024-03-12 10:53AM EDT | 2024-08-16 | 84.66 | 86.21 | 86.73 | 0.00 | - | - | 0 | 22.45% |
| SPY240920P00600000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 96.10 | 83.39 | 84.04 | 0.00 | - | 2 | 0 | 13.42% |
| SPY240930P00600000 | 2024-04-15 3:45PM EDT | 2024-09-30 | 95.75 | 83.34 | 84.09 | 0.00 | - | 1 | 0 | 13.14% |
| SPY241220P00600000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 94.32 | 83.27 | 84.16 | 0.00 | - | 1 | 2 | 10.79% |
| SPY241231P00600000 | 2024-04-10 3:46PM EDT | 2024-12-31 | 85.20 | 83.20 | 84.22 | 0.00 | - | 4 | 0 | 10.70% |
| SPY250117P00600000 | 2024-05-06 2:38PM EDT | 2025-01-17 | 85.29 | 83.06 | 84.37 | -3.03 | -3.43% | 1 | 2 | 10.68% |
| SPY250321P00600000 | 2024-05-03 3:29PM EDT | 2025-03-21 | 88.26 | 82.96 | 84.47 | 0.00 | - | 1 | 1 | 9.78% |
| SPY250331P00600000 | 2024-04-19 10:21AM EDT | 2025-03-31 | 101.65 | 82.87 | 84.55 | 0.00 | - | 2 | 0 | 9.78% |
| SPY250620P00600000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 101.00 | 82.79 | 84.63 | 0.00 | - | 2 | 0 | 8.90% |
| SPY250919P00600000 | 2024-04-04 3:30PM EDT | 2025-09-19 | 85.93 | 86.75 | 89.20 | 0.00 | - | 1 | 0 | 12.05% |
| SPY251219P00600000 | 2024-04-15 2:01PM EDT | 2025-12-19 | 94.00 | 82.21 | 85.21 | 0.00 | - | 1 | 0 | 8.09% |
| SPY260116P00600000 | 2024-05-06 3:19PM EDT | 2026-01-16 | 86.00 | 82.12 | 85.31 | -3.50 | -3.91% | 10 | 0 | 8.00% |
| SPY261218P00600000 | 2024-05-03 2:29PM EDT | 2026-12-18 | 88.75 | 81.50 | 86.50 | 0.00 | - | 1 | 9 | 7.30% |
© 2024 Yahoo. Todos os direitos reservados.