Mercado abrirá em 6 h 7 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,09 +0,14 (+0,18%) OURO
2.310,30 +0,70 (+0,03%) Bitcoin USD
59.319,90 +1.732,68 (+3,01%)
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:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00400000 | 2024-05-02 4:00PM EDT | 400.00 | 105.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240503C00405000 | 2024-04-24 2:19PM EDT | 405.00 | 100.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240503C00410000 | 2024-05-01 1:17PM EDT | 410.00 | 90.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503C00415000 | 2024-05-02 4:02PM EDT | 415.00 | 90.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503C00420000 | 2024-05-02 10:14AM EDT | 420.00 | 80.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503C00425000 | 2024-05-02 3:59PM EDT | 425.00 | 79.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240503C00430000 | 2024-05-02 1:08PM EDT | 430.00 | 72.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240503C00435000 | 2024-05-02 9:49AM EDT | 435.00 | 66.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240503C00440000 | 2024-05-02 1:12PM EDT | 440.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503C00445000 | 2024-04-26 9:55AM EDT | 445.00 | 63.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503C00450000 | 2024-05-02 3:09PM EDT | 450.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY240503C00455000 | 2024-05-02 2:25PM EDT | 455.00 | 49.29 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| SPY240503C00460000 | 2024-05-02 12:10PM EDT | 460.00 | 42.36 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240503C00465000 | 2024-05-02 11:28AM EDT | 465.00 | 37.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240503C00470000 | 2024-05-02 1:17PM EDT | 470.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240503C00475000 | 2024-05-02 1:12PM EDT | 475.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240503C00480000 | 2024-05-02 2:17PM EDT | 480.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240503C00482000 | 2024-05-02 1:04PM EDT | 482.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| SPY240503C00483000 | 2024-05-02 4:08PM EDT | 483.00 | 22.16 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 0.00% |
| SPY240503C00484000 | 2024-05-02 10:18AM EDT | 484.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240503C00485000 | 2024-05-02 3:11PM EDT | 485.00 | 20.84 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SPY240503C00486000 | 2024-05-02 3:43PM EDT | 486.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240503C00487000 | 2024-05-02 3:15PM EDT | 487.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240503C00488000 | 2024-05-02 10:24AM EDT | 488.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240503C00489000 | 2024-05-02 9:47AM EDT | 489.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240503C00490000 | 2024-05-02 2:33PM EDT | 490.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| SPY240503C00491000 | 2024-05-02 4:00PM EDT | 491.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| SPY240503C00492000 | 2024-05-02 3:59PM EDT | 492.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| SPY240503C00493000 | 2024-05-02 3:58PM EDT | 493.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
| SPY240503C00494000 | 2024-05-02 4:11PM EDT | 494.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 0.00% |
| SPY240503C00495000 | 2024-05-02 4:14PM EDT | 495.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 723 | 0 | 0.00% |
| SPY240503C00496000 | 2024-05-02 4:04PM EDT | 496.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4,424 | 0 | 0.00% |
| SPY240503C00497000 | 2024-05-02 4:00PM EDT | 497.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 0.00% |
| SPY240503C00498000 | 2024-05-02 3:59PM EDT | 498.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1,449 | 0 | 0.00% |
| SPY240503C00499000 | 2024-05-02 4:14PM EDT | 499.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2,356 | 0 | 0.00% |
| SPY240503C00500000 | 2024-05-02 4:13PM EDT | 500.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 12,618 | 0 | 0.00% |
| SPY240503C00501000 | 2024-05-02 4:14PM EDT | 501.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 19,834 | 0 | 0.00% |
| SPY240503C00502000 | 2024-05-02 4:14PM EDT | 502.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 47,003 | 0 | 0.00% |
| SPY240503C00503000 | 2024-05-02 4:14PM EDT | 503.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 67,100 | 0 | 0.00% |
| SPY240503C00504000 | 2024-05-02 4:14PM EDT | 504.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 63,458 | 0 | 0.00% |
| SPY240503C00505000 | 2024-05-02 4:14PM EDT | 505.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 119,101 | 0 | 0.00% |
| SPY240503C00506000 | 2024-05-02 4:14PM EDT | 506.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 72,546 | 0 | 0.78% |
| SPY240503C00507000 | 2024-05-02 4:14PM EDT | 507.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 45,163 | 0 | 1.56% |
| SPY240503C00507500 | 2024-05-02 4:14PM EDT | 507.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 14,527 | 0 | 3.13% |
| SPY240503C00508000 | 2024-05-02 4:14PM EDT | 508.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 41,934 | 0 | 3.13% |
| SPY240503C00509000 | 2024-05-02 4:14PM EDT | 509.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 52,913 | 0 | 3.13% |
| SPY240503C00510000 | 2024-05-02 4:14PM EDT | 510.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 69,450 | 0 | 6.25% |
| SPY240503C00511000 | 2024-05-02 4:14PM EDT | 511.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 31,498 | 0 | 6.25% |
| SPY240503C00512000 | 2024-05-02 4:14PM EDT | 512.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 27,894 | 0 | 6.25% |
| SPY240503C00512500 | 2024-05-02 4:14PM EDT | 512.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11,869 | 0 | 6.25% |
| SPY240503C00513000 | 2024-05-02 4:14PM EDT | 513.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15,913 | 0 | 6.25% |
| SPY240503C00514000 | 2024-05-02 4:14PM EDT | 514.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7,639 | 0 | 6.25% |
| SPY240503C00515000 | 2024-05-02 4:14PM EDT | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19,340 | 0 | 6.25% |
| SPY240503C00516000 | 2024-05-02 4:14PM EDT | 516.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7,119 | 0 | 12.50% |
| SPY240503C00517000 | 2024-05-02 4:14PM EDT | 517.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,824 | 0 | 12.50% |
| SPY240503C00517500 | 2024-05-02 4:14PM EDT | 517.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,451 | 0 | 12.50% |
| SPY240503C00518000 | 2024-05-02 4:14PM EDT | 518.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,733 | 0 | 12.50% |
| SPY240503C00519000 | 2024-05-02 4:12PM EDT | 519.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,908 | 0 | 12.50% |
| SPY240503C00520000 | 2024-05-02 4:14PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,081 | 0 | 12.50% |
| SPY240503C00521000 | 2024-05-02 4:04PM EDT | 521.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,555 | 0 | 12.50% |
| SPY240503C00522000 | 2024-05-02 4:05PM EDT | 522.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 12.50% |
| SPY240503C00522500 | 2024-05-02 3:57PM EDT | 522.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 12.50% |
| SPY240503C00523000 | 2024-05-02 2:52PM EDT | 523.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| SPY240503C00524000 | 2024-05-02 3:59PM EDT | 524.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| SPY240503C00525000 | 2024-05-02 4:07PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,144 | 0 | 12.50% |
| SPY240503C00526000 | 2024-05-02 3:32PM EDT | 526.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| SPY240503C00527000 | 2024-05-02 3:50PM EDT | 527.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SPY240503C00527500 | 2024-05-02 10:16AM EDT | 527.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| SPY240503C00528000 | 2024-05-02 12:18PM EDT | 528.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| SPY240503C00529000 | 2024-05-02 10:05AM EDT | 529.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240503C00530000 | 2024-05-02 3:54PM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| SPY240503C00531000 | 2024-05-01 3:14PM EDT | 531.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 25.00% |
| SPY240503C00532000 | 2024-05-01 2:55PM EDT | 532.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| SPY240503C00533000 | 2024-05-01 2:33PM EDT | 533.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| SPY240503C00534000 | 2024-05-02 10:09AM EDT | 534.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240503C00535000 | 2024-05-02 4:07PM EDT | 535.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| SPY240503C00536000 | 2024-05-02 10:15AM EDT | 536.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240503C00537000 | 2024-05-02 11:18AM EDT | 537.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240503C00538000 | 2024-04-30 12:55PM EDT | 538.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240503C00539000 | 2024-04-30 3:22PM EDT | 539.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPY240503C00540000 | 2024-05-02 10:24AM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SPY240503C00545000 | 2024-05-02 10:58AM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240503C00550000 | 2024-05-02 10:10AM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240503C00555000 | 2024-04-30 4:00PM EDT | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPY240503C00560000 | 2024-05-02 2:13PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPY240503C00565000 | 2024-04-24 3:10PM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| SPY240503C00570000 | 2024-05-02 4:01PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY240503C00575000 | 2024-04-26 12:13PM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SPY240503C00580000 | 2024-04-24 9:53AM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| SPY240503C00585000 | 2024-04-30 11:32AM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPY240503C00590000 | 2024-04-15 2:28PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SPY240503C00595000 | 2024-04-12 11:59AM EDT | 595.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240503C00600000 | 2024-05-01 4:04PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00400000 | 2024-05-02 4:01PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY240503P00405000 | 2024-04-29 3:22PM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SPY240503P00410000 | 2024-05-01 12:08PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240503P00415000 | 2024-05-01 2:34PM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,459 | 0 | 50.00% |
| SPY240503P00420000 | 2024-05-01 2:34PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,720 | 0 | 50.00% |
| SPY240503P00425000 | 2024-05-01 3:05PM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| SPY240503P00430000 | 2024-05-02 9:48AM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| SPY240503P00435000 | 2024-05-02 12:33PM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SPY240503P00440000 | 2024-05-02 10:13AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| SPY240503P00445000 | 2024-05-02 10:19AM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 50.00% |
| SPY240503P00450000 | 2024-05-02 2:33PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| SPY240503P00455000 | 2024-05-02 3:45PM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,792 | 0 | 50.00% |
| SPY240503P00460000 | 2024-05-02 3:37PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 947 | 0 | 50.00% |
| SPY240503P00465000 | 2024-05-02 4:04PM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 25.00% |
| SPY240503P00470000 | 2024-05-02 4:03PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 25.00% |
| SPY240503P00471000 | 2024-05-02 3:59PM EDT | 471.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 25.00% |
| SPY240503P00472000 | 2024-05-02 3:57PM EDT | 472.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 25.00% |
| SPY240503P00473000 | 2024-05-02 4:00PM EDT | 473.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| SPY240503P00474000 | 2024-05-02 4:00PM EDT | 474.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,125 | 0 | 25.00% |
| SPY240503P00475000 | 2024-05-02 4:03PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,459 | 0 | 25.00% |
| SPY240503P00476000 | 2024-05-02 11:43AM EDT | 476.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 25.00% |
| SPY240503P00477000 | 2024-05-02 4:02PM EDT | 477.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,177 | 0 | 25.00% |
| SPY240503P00478000 | 2024-05-02 4:14PM EDT | 478.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,565 | 0 | 25.00% |
| SPY240503P00479000 | 2024-05-02 4:12PM EDT | 479.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,361 | 0 | 25.00% |
| SPY240503P00480000 | 2024-05-02 4:11PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,919 | 0 | 25.00% |
| SPY240503P00481000 | 2024-05-02 4:07PM EDT | 481.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,146 | 0 | 25.00% |
| SPY240503P00482000 | 2024-05-02 4:11PM EDT | 482.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,208 | 0 | 25.00% |
| SPY240503P00483000 | 2024-05-02 4:03PM EDT | 483.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,118 | 0 | 25.00% |
| SPY240503P00484000 | 2024-05-02 4:13PM EDT | 484.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,745 | 0 | 25.00% |
| SPY240503P00485000 | 2024-05-02 4:11PM EDT | 485.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,105 | 0 | 12.50% |
| SPY240503P00486000 | 2024-05-02 3:55PM EDT | 486.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,890 | 0 | 12.50% |
| SPY240503P00487000 | 2024-05-02 4:12PM EDT | 487.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,595 | 0 | 12.50% |
| SPY240503P00488000 | 2024-05-02 4:11PM EDT | 488.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,703 | 0 | 12.50% |
| SPY240503P00489000 | 2024-05-02 4:14PM EDT | 489.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,770 | 0 | 12.50% |
| SPY240503P00490000 | 2024-05-02 4:14PM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19,247 | 0 | 12.50% |
| SPY240503P00491000 | 2024-05-02 4:14PM EDT | 491.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7,902 | 0 | 12.50% |
| SPY240503P00492000 | 2024-05-02 4:14PM EDT | 492.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27,805 | 0 | 12.50% |
| SPY240503P00493000 | 2024-05-02 4:14PM EDT | 493.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14,228 | 0 | 12.50% |
| SPY240503P00494000 | 2024-05-02 4:14PM EDT | 494.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19,172 | 0 | 12.50% |
| SPY240503P00495000 | 2024-05-02 4:14PM EDT | 495.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 65,180 | 0 | 12.50% |
| SPY240503P00496000 | 2024-05-02 4:14PM EDT | 496.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 26,358 | 0 | 6.25% |
| SPY240503P00497000 | 2024-05-02 4:14PM EDT | 497.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 36,400 | 0 | 6.25% |
| SPY240503P00498000 | 2024-05-02 4:14PM EDT | 498.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 44,220 | 0 | 6.25% |
| SPY240503P00499000 | 2024-05-02 4:14PM EDT | 499.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 39,091 | 0 | 6.25% |
| SPY240503P00500000 | 2024-05-02 4:14PM EDT | 500.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 127,194 | 0 | 6.25% |
| SPY240503P00501000 | 2024-05-02 4:14PM EDT | 501.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 67,242 | 0 | 3.13% |
| SPY240503P00502000 | 2024-05-02 4:14PM EDT | 502.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 70,308 | 0 | 3.13% |
| SPY240503P00503000 | 2024-05-02 4:14PM EDT | 503.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 65,996 | 0 | 1.56% |
| SPY240503P00504000 | 2024-05-02 4:14PM EDT | 504.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 55,861 | 0 | 1.56% |
| SPY240503P00505000 | 2024-05-02 4:14PM EDT | 505.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 43,309 | 0 | 0.05% |
| SPY240503P00506000 | 2024-05-02 4:14PM EDT | 506.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 14,171 | 0 | 0.00% |
| SPY240503P00507000 | 2024-05-02 4:14PM EDT | 507.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3,531 | 0 | 0.00% |
| SPY240503P00507500 | 2024-05-02 4:12PM EDT | 507.50 | 3.79 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 0.00% |
| SPY240503P00508000 | 2024-05-02 4:14PM EDT | 508.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2,800 | 0 | 0.00% |
| SPY240503P00509000 | 2024-05-02 4:13PM EDT | 509.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 0.00% |
| SPY240503P00510000 | 2024-05-02 4:14PM EDT | 510.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 2,796 | 0 | 0.00% |
| SPY240503P00511000 | 2024-05-02 4:14PM EDT | 511.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.00% |
| SPY240503P00512000 | 2024-05-02 4:09PM EDT | 512.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 0.00% |
| SPY240503P00512500 | 2024-05-02 3:38PM EDT | 512.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.00% |
| SPY240503P00513000 | 2024-05-02 4:14PM EDT | 513.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
| SPY240503P00514000 | 2024-05-02 4:10PM EDT | 514.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| SPY240503P00515000 | 2024-05-02 3:54PM EDT | 515.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| SPY240503P00516000 | 2024-05-02 4:07PM EDT | 516.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| SPY240503P00517000 | 2024-05-02 3:07PM EDT | 517.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| SPY240503P00517500 | 2024-05-02 2:59PM EDT | 517.50 | 11.97 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY240503P00518000 | 2024-05-02 2:57PM EDT | 518.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240503P00519000 | 2024-05-02 3:57PM EDT | 519.00 | 14.49 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 0.00% |
| SPY240503P00520000 | 2024-05-02 4:01PM EDT | 520.00 | 14.54 | 0.00 | 0.00 | 0.00 | - | 1,257 | 0 | 0.00% |
| SPY240503P00521000 | 2024-05-02 3:57PM EDT | 521.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 0.00% |
| SPY240503P00522000 | 2024-05-02 2:57PM EDT | 522.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240503P00522500 | 2024-05-01 3:44PM EDT | 522.50 | 19.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240503P00523000 | 2024-05-02 3:02PM EDT | 523.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240503P00524000 | 2024-05-02 2:57PM EDT | 524.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240503P00525000 | 2024-05-02 10:27AM EDT | 525.00 | 23.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY240503P00526000 | 2024-05-02 3:02PM EDT | 526.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY240503P00527000 | 2024-05-01 3:29PM EDT | 527.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY240503P00527500 | 2024-04-30 10:12AM EDT | 527.50 | 18.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00528000 | 2024-04-17 1:45PM EDT | 528.00 | 26.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240503P00529000 | 2024-04-16 12:41PM EDT | 529.00 | 24.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240503P00530000 | 2024-05-02 4:12PM EDT | 530.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240503P00531000 | 2024-05-01 3:53PM EDT | 531.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240503P00532000 | 2024-05-02 4:12PM EDT | 532.00 | 27.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240503P00533000 | 2024-05-02 4:12PM EDT | 533.00 | 28.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00534000 | 2024-05-01 3:50PM EDT | 534.00 | 30.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240503P00535000 | 2024-04-26 4:04PM EDT | 535.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00536000 | 2024-04-17 4:04PM EDT | 536.00 | 35.51 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SPY240503P00537000 | 2024-04-17 3:21PM EDT | 537.00 | 36.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00538000 | 2024-04-10 3:51PM EDT | 538.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| SPY240503P00539000 | 2024-05-01 4:07PM EDT | 539.00 | 38.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240503P00540000 | 2024-05-01 4:04PM EDT | 540.00 | 39.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00545000 | 2024-05-01 4:07PM EDT | 545.00 | 44.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00550000 | 2024-05-01 4:07PM EDT | 550.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00555000 | 2024-04-18 3:53PM EDT | 555.00 | 55.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00560000 | 2024-03-27 11:42AM EDT | 560.00 | 40.00 | 51.58 | 51.95 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00565000 | 2024-04-10 1:01PM EDT | 565.00 | 51.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00585000 | 2024-04-09 12:55PM EDT | 585.00 | 68.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240503P00590000 | 2024-04-30 3:25PM EDT | 590.00 | 85.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00600000 | 2024-04-17 11:06AM EDT | 600.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.