Mercado fechará em 1 h 16 min
BOVESPA
124.350,37 +44,80 (+0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,98 +0,86 (+0,00%) PETROLEO CRU
78,55 +0,83 (+1,07%) OURO
2.352,50 +18,00 (+0,77%) Bitcoin USD
70.002,23 +1.253,84 (+1,82%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00300000 | 2024-05-22 11:41AM EDT | 300.00 | 231.40 | 229.48 | 229.83 | 0.00 | - | 4 | 61 | 198.05% |
| SPY240531C00305000 | 2024-04-01 9:36AM EDT | 305.00 | 222.00 | 196.99 | 197.40 | 0.00 | - | 76 | 41 | 0.00% |
| SPY240531C00310000 | 2024-04-01 9:32AM EDT | 310.00 | 216.72 | 192.09 | 192.51 | 0.00 | - | 2 | 18 | 0.00% |
| SPY240531C00315000 | 2024-01-19 10:30AM EDT | 315.00 | 167.50 | 187.50 | 188.19 | 0.00 | - | 2 | 30 | 0.00% |
| SPY240531C00320000 | 2023-12-12 12:11PM EDT | 320.00 | 148.69 | 161.64 | 162.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240531C00325000 | 2024-04-01 9:34AM EDT | 325.00 | 202.14 | 177.18 | 177.58 | 0.00 | - | 4 | 2 | 0.00% |
| SPY240531C00330000 | 2024-05-13 2:54PM EDT | 330.00 | 191.67 | 199.51 | 199.85 | 0.00 | - | 1 | 107 | 169.73% |
| SPY240531C00335000 | 2023-12-12 12:12PM EDT | 335.00 | 134.26 | 147.09 | 148.02 | 0.00 | - | - | 1 | 0.00% |
| SPY240531C00340000 | 2024-04-05 10:33AM EDT | 340.00 | 179.27 | 173.27 | 173.61 | 0.00 | - | 1 | 67 | 0.00% |
| SPY240531C00345000 | 2024-05-10 10:09AM EDT | 345.00 | 177.87 | 184.52 | 184.86 | 0.00 | - | 1 | 71 | 156.05% |
| SPY240531C00350000 | 2024-05-10 10:09AM EDT | 350.00 | 172.90 | 179.53 | 179.87 | 0.00 | - | 1 | 170 | 152.05% |
| SPY240531C00355000 | 2024-04-05 3:44PM EDT | 355.00 | 166.56 | 158.35 | 158.68 | 0.00 | - | 10 | 71 | 0.00% |
| SPY240531C00360000 | 2023-12-22 11:51AM EDT | 360.00 | 123.56 | 130.94 | 131.83 | 0.00 | - | 9 | 486 | 0.00% |
| SPY240531C00365000 | 2024-05-01 3:51PM EDT | 365.00 | 139.08 | 164.54 | 164.88 | 0.00 | - | 1 | 103 | 138.87% |
| SPY240531C00370000 | 2024-05-09 1:57PM EDT | 370.00 | 150.41 | 159.55 | 159.88 | 0.00 | - | 102 | 254 | 134.57% |
| SPY240531C00375000 | 2024-05-02 2:17PM EDT | 375.00 | 130.87 | 154.55 | 154.89 | 0.00 | - | 5 | 95 | 130.47% |
| SPY240531C00380000 | 2024-05-20 10:49AM EDT | 380.00 | 152.13 | 149.56 | 149.89 | 0.00 | - | 50 | 187 | 126.27% |
| SPY240531C00385000 | 2024-01-17 1:45PM EDT | 385.00 | 94.58 | 119.17 | 119.76 | 0.00 | - | 27 | 24 | 0.00% |
| SPY240531C00390000 | 2024-04-12 1:40PM EDT | 390.00 | 123.18 | 131.76 | 132.13 | 0.00 | - | 1 | 56 | 0.00% |
| SPY240531C00395000 | 2024-05-24 10:14AM EDT | 395.00 | 133.11 | 134.57 | 134.91 | -2.69 | -1.98% | 51 | 106 | 113.87% |
| SPY240531C00400000 | 2024-05-16 9:30AM EDT | 400.00 | 130.81 | 129.58 | 129.91 | 0.00 | - | 2 | 285 | 109.86% |
| SPY240531C00405000 | 2024-05-22 1:37PM EDT | 405.00 | 125.63 | 124.58 | 124.92 | 0.00 | - | 1 | 295 | 105.76% |
| SPY240531C00406000 | 2024-05-22 1:37PM EDT | 406.00 | 124.64 | 123.58 | 123.92 | 0.00 | - | 1 | 93 | 104.88% |
| SPY240531C00407000 | 2024-01-17 11:37AM EDT | 407.00 | 74.77 | 100.11 | 100.47 | 0.00 | - | 24 | 400 | 0.00% |
| SPY240531C00408000 | 2024-03-08 12:03PM EDT | 408.00 | 113.09 | 114.04 | 114.62 | 0.00 | - | 10 | 154 | 0.00% |
| SPY240531C00409000 | 2024-02-08 12:26PM EDT | 409.00 | 95.30 | 107.67 | 108.33 | 0.00 | - | 2 | 86 | 0.00% |
| SPY240531C00410000 | 2024-05-23 3:43PM EDT | 410.00 | 116.08 | 119.59 | 119.92 | 0.00 | - | 1 | 235 | 101.76% |
| SPY240531C00411000 | 2024-01-17 11:54AM EDT | 411.00 | 70.95 | 96.25 | 96.79 | 0.00 | - | 6 | 125 | 0.00% |
| SPY240531C00412000 | 2024-04-11 2:26PM EDT | 412.00 | 110.51 | 109.85 | 110.22 | 0.00 | - | 2 | 100 | 0.00% |
| SPY240531C00413000 | 2024-05-21 1:57PM EDT | 413.00 | 118.40 | 116.59 | 116.92 | 0.00 | - | 2 | 436 | 99.22% |
| SPY240531C00414000 | 2024-03-20 10:33AM EDT | 414.00 | 107.88 | 84.20 | 84.68 | 0.00 | - | 1 | 135 | 0.00% |
| SPY240531C00415000 | 2024-04-30 10:47AM EDT | 415.00 | 96.52 | 114.60 | 114.93 | 0.00 | - | 1 | 264 | 97.95% |
| SPY240531C00416000 | 2024-04-24 2:11PM EDT | 416.00 | 92.36 | 113.60 | 113.93 | 0.00 | - | 2 | 104 | 97.07% |
| SPY240531C00417000 | 2024-04-04 3:46PM EDT | 417.00 | 100.81 | 96.69 | 97.01 | 0.00 | - | 2 | 436 | 0.00% |
| SPY240531C00418000 | 2024-01-30 11:36AM EDT | 418.00 | 80.93 | 94.50 | 95.07 | 0.00 | - | 2 | 199 | 0.00% |
| SPY240531C00419000 | 2024-01-17 12:14PM EDT | 419.00 | 63.99 | 88.57 | 89.04 | 0.00 | - | 140 | 119 | 0.00% |
| SPY240531C00420000 | 2024-05-23 9:46AM EDT | 420.00 | 111.70 | 109.60 | 109.93 | 0.00 | - | 1 | 43 | 93.75% |
| SPY240531C00421000 | 2024-05-15 10:24AM EDT | 421.00 | 106.72 | 108.60 | 108.93 | 0.00 | - | 15 | 481 | 92.87% |
| SPY240531C00422000 | 2024-05-15 4:06PM EDT | 422.00 | 108.42 | 107.61 | 107.93 | 0.00 | - | 16 | 96 | 92.29% |
| SPY240531C00423000 | 2024-03-15 11:59AM EDT | 423.00 | 92.82 | 91.58 | 92.01 | 0.00 | - | 2 | 93 | 0.00% |
| SPY240531C00424000 | 2024-02-08 3:56PM EDT | 424.00 | 81.48 | 93.08 | 93.73 | 0.00 | - | 25 | 167 | 0.00% |
| SPY240531C00425000 | 2024-05-24 2:29PM EDT | 425.00 | 104.75 | 104.61 | 104.94 | -1.21 | -1.14% | 2 | 62 | 89.94% |
| SPY240531C00426000 | 2024-04-12 2:05PM EDT | 426.00 | 88.71 | 95.91 | 96.27 | 0.00 | - | 6 | 143 | 0.00% |
| SPY240531C00427000 | 2024-03-18 11:10AM EDT | 427.00 | 93.87 | 76.99 | 77.52 | 0.00 | - | 2 | 120 | 0.00% |
| SPY240531C00428000 | 2024-05-20 10:51AM EDT | 428.00 | 104.38 | 101.61 | 101.94 | 0.00 | - | 14 | 497 | 87.45% |
| SPY240531C00429000 | 2024-05-10 12:49PM EDT | 429.00 | 93.06 | 100.61 | 100.94 | 0.00 | - | 1 | 94 | 86.62% |
| SPY240531C00430000 | 2024-05-23 1:02PM EDT | 430.00 | 99.96 | 99.61 | 99.94 | 0.00 | - | 3 | 298 | 85.79% |
| SPY240531C00431000 | 2024-02-21 1:31PM EDT | 431.00 | 71.47 | 95.16 | 95.57 | 0.00 | - | 2 | 226 | 0.00% |
| SPY240531C00432000 | 2024-05-03 1:28PM EDT | 432.00 | 81.14 | 97.61 | 97.94 | 0.00 | - | 30 | 258 | 84.13% |
| SPY240531C00433000 | 2024-01-16 12:56PM EDT | 433.00 | 53.92 | 76.15 | 76.57 | 0.00 | - | 2 | 305 | 0.00% |
| SPY240531C00434000 | 2024-05-10 10:17AM EDT | 434.00 | 89.00 | 95.61 | 95.94 | 0.00 | - | 1 | 591 | 82.47% |
| SPY240531C00435000 | 2024-05-24 12:35PM EDT | 435.00 | 94.96 | 94.62 | 94.95 | -0.07 | -0.07% | 8 | 370 | 82.03% |
| SPY240531C00436000 | 2024-05-08 9:42AM EDT | 436.00 | 81.45 | 93.62 | 93.95 | 0.00 | - | 1 | 571 | 81.15% |
| SPY240531C00437000 | 2024-05-22 3:20PM EDT | 437.00 | 92.31 | 92.62 | 92.95 | 0.00 | - | 2 | 102 | 80.37% |
| SPY240531C00438000 | 2024-05-03 10:50AM EDT | 438.00 | 73.88 | 91.62 | 91.95 | 0.00 | - | 1 | 150 | 79.54% |
| SPY240531C00439000 | 2024-05-10 12:26PM EDT | 439.00 | 82.85 | 90.62 | 90.95 | 0.00 | - | 1 | 249 | 78.71% |
| SPY240531C00440000 | 2024-05-24 10:28AM EDT | 440.00 | 89.13 | 89.62 | 89.95 | -1.67 | -1.84% | 5 | 103 | 77.88% |
| SPY240531C00441000 | 2024-05-22 10:55AM EDT | 441.00 | 90.73 | 88.63 | 88.95 | 0.00 | - | 2 | 369 | 77.25% |
| SPY240531C00442000 | 2024-04-25 9:58AM EDT | 442.00 | 59.62 | 87.63 | 87.95 | 0.00 | - | 1 | 424 | 76.42% |
| SPY240531C00443000 | 2024-05-17 12:23PM EDT | 443.00 | 86.40 | 86.63 | 86.95 | 0.00 | - | 1 | 1,174 | 75.59% |
| SPY240531C00444000 | 2024-05-24 10:04AM EDT | 444.00 | 84.13 | 85.63 | 85.96 | -2.90 | -3.33% | 4 | 852 | 74.95% |
| SPY240531C00445000 | 2024-05-22 1:37PM EDT | 445.00 | 86.15 | 84.63 | 84.96 | 0.00 | - | 3 | 585 | 74.12% |
| SPY240531C00446000 | 2024-05-16 2:24PM EDT | 446.00 | 84.61 | 83.63 | 83.96 | 0.00 | - | 1 | 750 | 73.29% |
| SPY240531C00447000 | 2024-05-15 3:53PM EDT | 447.00 | 83.60 | 82.64 | 82.96 | 0.00 | - | 4 | 668 | 72.66% |
| SPY240531C00448000 | 2024-05-23 3:07PM EDT | 448.00 | 77.32 | 81.63 | 81.96 | 0.00 | - | 5 | 496 | 71.68% |
| SPY240531C00449000 | 2024-05-21 9:30AM EDT | 449.00 | 80.99 | 80.64 | 80.96 | 0.00 | - | 1 | 763 | 71.00% |
| SPY240531C00450000 | 2024-05-24 3:50PM EDT | 450.00 | 79.40 | 79.64 | 79.96 | -2.72 | -3.31% | 75 | 1,578 | 70.17% |
| SPY240531C00451000 | 2024-05-21 11:26AM EDT | 451.00 | 80.43 | 78.64 | 78.96 | 0.00 | - | 1 | 662 | 69.34% |
| SPY240531C00452000 | 2024-05-10 12:17PM EDT | 452.00 | 69.93 | 77.64 | 77.96 | 0.00 | - | 1 | 214 | 68.56% |
| SPY240531C00453000 | 2024-05-08 9:30AM EDT | 453.00 | 64.12 | 76.64 | 76.97 | 0.00 | - | 1 | 659 | 67.87% |
| SPY240531C00454000 | 2024-05-20 11:19AM EDT | 454.00 | 77.97 | 75.64 | 75.97 | 0.00 | - | 1 | 719 | 67.04% |
| SPY240531C00455000 | 2024-05-24 9:30AM EDT | 455.00 | 73.25 | 74.64 | 74.97 | -3.78 | -4.91% | 1 | 766 | 66.21% |
| SPY240531C00456000 | 2024-05-22 3:32PM EDT | 456.00 | 74.39 | 73.62 | 73.97 | 0.00 | - | 1 | 1,387 | 65.14% |
| SPY240531C00457000 | 2024-05-21 1:17PM EDT | 457.00 | 73.73 | 72.64 | 72.97 | 0.00 | - | 3 | 972 | 64.60% |
| SPY240531C00458000 | 2024-05-22 9:30AM EDT | 458.00 | 73.53 | 71.65 | 71.97 | 0.00 | - | 1 | 1,659 | 63.92% |
| SPY240531C00459000 | 2024-05-23 11:15AM EDT | 459.00 | 71.81 | 70.65 | 70.97 | 0.00 | - | 5 | 1,278 | 63.09% |
| SPY240531C00460000 | 2024-05-24 12:30PM EDT | 460.00 | 70.10 | 69.65 | 69.97 | +4.06 | +6.15% | 2 | 1,874 | 62.31% |
| SPY240531C00461000 | 2024-05-23 2:35PM EDT | 461.00 | 64.95 | 68.65 | 68.97 | 0.00 | - | 3 | 405 | 61.47% |
| SPY240531C00462000 | 2024-05-24 3:50PM EDT | 462.00 | 67.23 | 67.65 | 67.98 | +7.46 | +12.48% | 3 | 637 | 60.79% |
| SPY240531C00463000 | 2024-05-23 2:12PM EDT | 463.00 | 63.68 | 66.65 | 66.98 | 0.00 | - | 1 | 412 | 60.01% |
| SPY240531C00464000 | 2024-05-21 9:34AM EDT | 464.00 | 66.34 | 65.66 | 65.98 | 0.00 | - | 1 | 216 | 59.33% |
| SPY240531C00465000 | 2024-05-23 1:56PM EDT | 465.00 | 62.39 | 64.66 | 64.98 | 0.00 | - | 25 | 1,660 | 58.50% |
| SPY240531C00466000 | 2024-05-14 12:39PM EDT | 466.00 | 56.23 | 63.66 | 63.98 | 0.00 | - | 1 | 620 | 57.67% |
| SPY240531C00467000 | 2024-05-24 10:44AM EDT | 467.00 | 61.33 | 62.66 | 62.98 | +15.53 | +33.91% | 1 | 870 | 56.84% |
| SPY240531C00468000 | 2024-05-24 9:40AM EDT | 468.00 | 60.02 | 61.67 | 61.98 | -4.21 | -6.55% | 10 | 571 | 56.15% |
| SPY240531C00469000 | 2024-05-15 9:42AM EDT | 469.00 | 58.87 | 60.66 | 60.99 | 0.00 | - | 2 | 988 | 55.37% |
| SPY240531C00470000 | 2024-05-24 3:59PM EDT | 470.00 | 59.63 | 59.66 | 59.99 | -2.05 | -3.32% | 5 | 1,921 | 54.54% |
| SPY240531C00471000 | 2024-05-24 11:27AM EDT | 471.00 | 59.28 | 58.67 | 58.99 | -0.58 | -0.97% | 2 | 860 | 53.86% |
| SPY240531C00472000 | 2024-05-23 1:43PM EDT | 472.00 | 56.26 | 57.67 | 57.99 | 0.00 | - | 4 | 433 | 53.03% |
| SPY240531C00473000 | 2024-05-24 10:17AM EDT | 473.00 | 55.47 | 56.67 | 56.99 | -3.37 | -5.73% | 1 | 25 | 52.20% |
| SPY240531C00474000 | 2024-05-24 11:25AM EDT | 474.00 | 56.25 | 55.67 | 55.99 | +7.37 | +15.08% | 6 | 86 | 51.37% |
| SPY240531C00475000 | 2024-05-24 3:01PM EDT | 475.00 | 54.51 | 54.67 | 54.99 | +3.33 | +6.51% | 2 | 429 | 50.59% |
| SPY240531C00476000 | 2024-05-06 10:17AM EDT | 476.00 | 40.56 | 53.67 | 54.00 | 0.00 | - | 1 | 61 | 53.20% |
| SPY240531C00477000 | 2024-05-24 11:26AM EDT | 477.00 | 53.31 | 52.67 | 53.00 | -1.39 | -2.54% | 2 | 38 | 52.34% |
| SPY240531C00478000 | 2024-05-07 9:55AM EDT | 478.00 | 41.77 | 51.68 | 52.00 | 0.00 | - | 10 | 56 | 51.49% |
| SPY240531C00479000 | 2024-05-23 9:57AM EDT | 479.00 | 51.33 | 50.68 | 51.00 | 0.00 | - | 1 | 89 | 50.64% |
| SPY240531C00480000 | 2024-05-24 3:53PM EDT | 480.00 | 49.38 | 49.68 | 50.00 | +3.69 | +8.08% | 62 | 1,475 | 49.76% |
| SPY240531C00481000 | 2024-05-23 11:27AM EDT | 481.00 | 49.86 | 48.68 | 49.00 | 0.00 | - | 3 | 108 | 48.90% |
| SPY240531C00482000 | 2024-05-21 1:18PM EDT | 482.00 | 48.81 | 47.68 | 48.00 | 0.00 | - | 1 | 47 | 48.05% |
| SPY240531C00483000 | 2024-05-24 11:31AM EDT | 483.00 | 47.23 | 46.69 | 47.01 | +2.62 | +5.87% | 1 | 58 | 47.36% |
| SPY240531C00484000 | 2024-05-22 11:28AM EDT | 484.00 | 47.88 | 45.69 | 46.01 | 0.00 | - | 1 | 143 | 46.48% |
| SPY240531C00485000 | 2024-05-24 11:35AM EDT | 485.00 | 44.87 | 44.69 | 45.01 | +3.29 | +7.91% | 9 | 4,436 | 45.63% |
| SPY240531C00486000 | 2024-05-24 3:20PM EDT | 486.00 | 43.42 | 43.69 | 44.01 | -2.51 | -5.46% | 2 | 481 | 44.75% |
| SPY240531C00487000 | 2024-05-23 12:23PM EDT | 487.00 | 44.43 | 42.69 | 43.01 | 0.00 | - | 1 | 142 | 43.90% |
| SPY240531C00488000 | 2024-05-23 2:15PM EDT | 488.00 | 38.85 | 41.69 | 42.01 | 0.00 | - | 6 | 304 | 43.02% |
| SPY240531C00489000 | 2024-05-23 2:06PM EDT | 489.00 | 37.34 | 40.69 | 41.02 | 0.00 | - | 2 | 235 | 42.31% |
| SPY240531C00490000 | 2024-05-24 11:39AM EDT | 490.00 | 40.26 | 39.69 | 40.02 | +3.98 | +10.97% | 6 | 1,161 | 41.43% |
| SPY240531C00491000 | 2024-05-24 11:42AM EDT | 491.00 | 39.01 | 38.70 | 39.02 | +0.99 | +2.60% | 2 | 2,481 | 40.58% |
| SPY240531C00492000 | 2024-05-24 12:37PM EDT | 492.00 | 37.95 | 37.70 | 38.02 | +4.15 | +12.28% | 9 | 411 | 39.70% |
| SPY240531C00493000 | 2024-05-23 11:13AM EDT | 493.00 | 37.77 | 36.70 | 37.02 | 0.00 | - | 1 | 307 | 38.82% |
| SPY240531C00494000 | 2024-05-24 1:23PM EDT | 494.00 | 35.97 | 35.70 | 36.03 | +0.93 | +2.65% | 12 | 560 | 38.09% |
| SPY240531C00495000 | 2024-05-24 3:40PM EDT | 495.00 | 34.64 | 34.70 | 35.03 | +3.02 | +9.55% | 14 | 2,170 | 37.21% |
| SPY240531C00496000 | 2024-05-20 3:58PM EDT | 496.00 | 34.65 | 33.71 | 34.03 | 0.00 | - | 2 | 810 | 36.33% |
| SPY240531C00497000 | 2024-05-24 3:12PM EDT | 497.00 | 32.35 | 32.71 | 33.03 | +1.67 | +5.44% | 3 | 694 | 35.43% |
| SPY240531C00498000 | 2024-05-24 9:36AM EDT | 498.00 | 31.45 | 31.71 | 32.04 | -1.64 | -4.96% | 3 | 607 | 34.67% |
| SPY240531C00499000 | 2024-05-24 3:02PM EDT | 499.00 | 30.16 | 30.72 | 31.04 | +1.08 | +3.71% | 3 | 897 | 33.79% |
| SPY240531C00500000 | 2024-05-24 3:44PM EDT | 500.00 | 29.50 | 29.72 | 30.04 | +3.04 | +11.49% | 80 | 3,144 | 32.89% |
| SPY240531C00501000 | 2024-05-24 3:03PM EDT | 501.00 | 28.01 | 28.72 | 29.04 | -2.96 | -9.56% | 18 | 1,341 | 32.01% |
| SPY240531C00502000 | 2024-05-24 4:01PM EDT | 502.00 | 27.95 | 27.72 | 28.05 | +3.60 | +14.78% | 43 | 2,138 | 31.23% |
| SPY240531C00503000 | 2024-05-24 4:00PM EDT | 503.00 | 26.97 | 26.80 | 26.96 | +0.60 | +2.28% | 24 | 723 | 29.22% |
| SPY240531C00504000 | 2024-05-24 3:25PM EDT | 504.00 | 25.42 | 25.80 | 25.97 | +2.07 | +8.87% | 12 | 1,662 | 28.47% |
| SPY240531C00505000 | 2024-05-24 4:10PM EDT | 505.00 | 24.88 | 24.81 | 24.97 | +3.49 | +16.32% | 92 | 3,468 | 27.56% |
| SPY240531C00506000 | 2024-05-23 3:04PM EDT | 506.00 | 19.83 | 23.81 | 23.97 | 0.00 | - | 12 | 991 | 26.66% |
| SPY240531C00507000 | 2024-05-24 3:31PM EDT | 507.00 | 22.69 | 22.82 | 22.98 | +3.47 | +18.05% | 30 | 1,454 | 25.88% |
| SPY240531C00508000 | 2024-05-24 3:01PM EDT | 508.00 | 21.53 | 21.82 | 21.98 | +1.60 | +8.03% | 43 | 2,124 | 24.98% |
| SPY240531C00509000 | 2024-05-24 4:02PM EDT | 509.00 | 20.98 | 20.83 | 20.99 | +4.19 | +24.96% | 65 | 2,865 | 24.18% |
| SPY240531C00510000 | 2024-05-24 4:12PM EDT | 510.00 | 19.96 | 19.84 | 20.00 | +3.36 | +20.24% | 246 | 17,257 | 23.37% |
| SPY240531C00511000 | 2024-05-24 4:04PM EDT | 511.00 | 18.92 | 18.84 | 19.00 | +1.94 | +11.43% | 12 | 1,584 | 22.44% |
| SPY240531C00512000 | 2024-05-24 3:16PM EDT | 512.00 | 17.38 | 17.85 | 18.01 | +2.86 | +19.70% | 97 | 1,669 | 21.61% |
| SPY240531C00513000 | 2024-05-24 3:40PM EDT | 513.00 | 16.77 | 16.86 | 17.02 | +3.00 | +21.79% | 42 | 2,289 | 20.76% |
| SPY240531C00514000 | 2024-05-24 4:06PM EDT | 514.00 | 16.00 | 15.88 | 16.03 | +3.26 | +25.59% | 135 | 3,284 | 19.91% |
| SPY240531C00515000 | 2024-05-24 4:04PM EDT | 515.00 | 14.96 | 14.89 | 15.05 | +3.17 | +26.89% | 275 | 4,420 | 19.12% |
| SPY240531C00516000 | 2024-05-24 2:36PM EDT | 516.00 | 13.84 | 13.91 | 14.06 | +2.79 | +25.25% | 22 | 3,025 | 18.24% |
| SPY240531C00517000 | 2024-05-24 3:59PM EDT | 517.00 | 13.07 | 12.93 | 13.08 | +3.74 | +40.09% | 179 | 2,694 | 17.41% |
| SPY240531C00518000 | 2024-05-24 3:58PM EDT | 518.00 | 11.73 | 11.96 | 12.11 | +2.60 | +28.48% | 40 | 3,343 | 16.63% |
| SPY240531C00519000 | 2024-05-24 4:13PM EDT | 519.00 | 11.10 | 11.00 | 11.14 | +3.03 | +37.55% | 119 | 4,951 | 15.82% |
| SPY240531C00520000 | 2024-05-24 4:13PM EDT | 520.00 | 10.06 | 10.05 | 10.19 | +2.61 | +35.03% | 2,366 | 16,012 | 15.13% |
| SPY240531C00521000 | 2024-05-24 4:10PM EDT | 521.00 | 9.21 | 9.11 | 9.24 | +2.54 | +38.08% | 391 | 23,992 | 14.37% |
| SPY240531C00522000 | 2024-05-24 4:10PM EDT | 522.00 | 8.27 | 8.18 | 8.31 | +2.72 | +49.01% | 374 | 5,469 | 13.67% |
| SPY240531C00523000 | 2024-05-24 4:04PM EDT | 523.00 | 7.30 | 7.27 | 7.39 | +2.17 | +42.30% | 205 | 3,567 | 12.96% |
| SPY240531C00524000 | 2024-05-24 4:14PM EDT | 524.00 | 6.46 | 6.39 | 6.50 | +2.14 | +49.54% | 521 | 5,238 | 12.34% |
| SPY240531C00525000 | 2024-05-24 4:14PM EDT | 525.00 | 5.58 | 5.53 | 5.63 | +1.93 | +52.88% | 4,831 | 7,093 | 11.71% |
| SPY240531C00526000 | 2024-05-24 4:14PM EDT | 526.00 | 4.73 | 4.72 | 4.80 | +1.67 | +54.58% | 2,897 | 6,493 | 11.13% |
| SPY240531C00527000 | 2024-05-24 4:13PM EDT | 527.00 | 4.00 | 3.94 | 4.00 | +1.49 | +59.36% | 16,476 | 2,862 | 10.54% |
| SPY240531C00528000 | 2024-05-24 4:14PM EDT | 528.00 | 3.25 | 3.24 | 3.27 | +1.23 | +60.89% | 16,769 | 10,335 | 10.06% |
| SPY240531C00529000 | 2024-05-24 4:14PM EDT | 529.00 | 2.60 | 2.57 | 2.60 | +1.01 | +63.52% | 16,993 | 8,554 | 9.60% |
| SPY240531C00530000 | 2024-05-24 4:14PM EDT | 530.00 | 2.00 | 1.98 | 2.01 | +0.74 | +58.73% | 32,191 | 27,541 | 9.21% |
| SPY240531C00531000 | 2024-05-24 4:14PM EDT | 531.00 | 1.51 | 1.48 | 1.50 | +0.56 | +58.95% | 12,783 | 9,198 | 8.85% |
| SPY240531C00532000 | 2024-05-24 4:14PM EDT | 532.00 | 1.07 | 1.07 | 1.09 | +0.37 | +52.86% | 12,069 | 7,575 | 8.59% |
| SPY240531C00533000 | 2024-05-24 4:14PM EDT | 533.00 | 0.77 | 0.75 | 0.77 | +0.25 | +48.08% | 14,087 | 14,869 | 8.40% |
| SPY240531C00534000 | 2024-05-24 4:14PM EDT | 534.00 | 0.52 | 0.50 | 0.52 | +0.13 | +33.33% | 6,240 | 5,944 | 8.20% |
| SPY240531C00535000 | 2024-05-24 4:14PM EDT | 535.00 | 0.34 | 0.33 | 0.34 | +0.06 | +21.43% | 10,250 | 53,503 | 8.06% |
| SPY240531C00536000 | 2024-05-24 4:14PM EDT | 536.00 | 0.21 | 0.20 | 0.21 | +0.02 | +10.53% | 4,391 | 4,291 | 7.91% |
| SPY240531C00537000 | 2024-05-24 4:13PM EDT | 537.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 3,250 | 6,541 | 7.86% |
| SPY240531C00538000 | 2024-05-24 4:12PM EDT | 538.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 4,714 | 7,428 | 7.86% |
| SPY240531C00539000 | 2024-05-24 4:12PM EDT | 539.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 10,971 | 12,120 | 7.91% |
| SPY240531C00540000 | 2024-05-24 4:12PM EDT | 540.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 7,833 | 22,581 | 8.30% |
| SPY240531C00541000 | 2024-05-24 4:13PM EDT | 541.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,407 | 4,101 | 8.59% |
| SPY240531C00542000 | 2024-05-24 4:13PM EDT | 542.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,506 | 4,148 | 8.69% |
| SPY240531C00543000 | 2024-05-24 4:14PM EDT | 543.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 624 | 2,123 | 9.28% |
| SPY240531C00544000 | 2024-05-24 4:07PM EDT | 544.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 414 | 3,139 | 9.86% |
| SPY240531C00545000 | 2024-05-24 4:08PM EDT | 545.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,584 | 7,222 | 10.45% |
| SPY240531C00546000 | 2024-05-24 4:13PM EDT | 546.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 413 | 7,574 | 10.16% |
| SPY240531C00547000 | 2024-05-24 12:40PM EDT | 547.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 190 | 1,464 | 10.74% |
| SPY240531C00548000 | 2024-05-24 3:26PM EDT | 548.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 64 | 1,141 | 11.33% |
| SPY240531C00549000 | 2024-05-24 3:53PM EDT | 549.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 763 | 2,607 | 11.72% |
| SPY240531C00550000 | 2024-05-24 4:08PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 830 | 8,924 | 12.31% |
| SPY240531C00555000 | 2024-05-24 4:07PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 6,116 | 14.84% |
| SPY240531C00560000 | 2024-05-24 3:54PM EDT | 560.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11,042 | 13,516 | 18.75% |
| SPY240531C00565000 | 2024-05-24 3:52PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,491 | 6,108 | 19.92% |
| SPY240531C00570000 | 2024-05-24 3:44PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 515 | 13,089 | 22.27% |
| SPY240531C00575000 | 2024-05-23 3:58PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,593 | 24.61% |
| SPY240531C00580000 | 2024-05-20 11:23AM EDT | 580.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,612 | 5,549 | 26.95% |
| SPY240531C00585000 | 2024-05-21 4:01PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,961 | 29.30% |
| SPY240531C00590000 | 2024-05-16 12:32PM EDT | 590.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,554 | 31.64% |
| SPY240531C00595000 | 2024-05-16 3:28PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 4,389 | 33.59% |
| SPY240531C00600000 | 2024-05-20 12:54PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,003 | 35.94% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00300000 | 2024-05-21 9:58AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,944 | 140.63% |
| SPY240531P00305000 | 2024-05-13 11:35AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,565 | 137.50% |
| SPY240531P00310000 | 2024-05-20 2:50PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,220 | 134.38% |
| SPY240531P00315000 | 2024-05-03 10:13AM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 530 | 131.25% |
| SPY240531P00320000 | 2024-05-14 9:30AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 726 | 125.00% |
| SPY240531P00325000 | 2024-05-13 11:43AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 334 | 121.88% |
| SPY240531P00330000 | 2024-05-23 2:04PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 650 | 118.75% |
| SPY240531P00335000 | 2024-05-14 3:59PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 229 | 115.63% |
| SPY240531P00340000 | 2024-05-13 10:34AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 949 | 112.50% |
| SPY240531P00345000 | 2024-05-20 11:15AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 380 | 109.38% |
| SPY240531P00350000 | 2024-05-23 2:22PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,378 | 103.13% |
| SPY240531P00355000 | 2024-05-17 2:46PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51,619 | 100.00% |
| SPY240531P00360000 | 2024-05-20 9:52AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 79,239 | 96.88% |
| SPY240531P00365000 | 2024-05-17 1:25PM EDT | 365.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 2,541 | 93.75% |
| SPY240531P00370000 | 2024-05-16 10:45AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,617 | 90.63% |
| SPY240531P00375000 | 2024-05-24 1:22PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,179 | 87.50% |
| SPY240531P00380000 | 2024-05-20 11:06AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 1,506 | 84.38% |
| SPY240531P00385000 | 2024-05-23 3:51PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 880 | 81.25% |
| SPY240531P00390000 | 2024-05-23 3:52PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,769 | 78.13% |
| SPY240531P00395000 | 2024-05-23 4:10PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 324 | 2,492 | 75.00% |
| SPY240531P00400000 | 2024-05-24 10:18AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 110,621 | 71.88% |
| SPY240531P00405000 | 2024-05-24 10:19AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 157,581 | 68.75% |
| SPY240531P00406000 | 2024-05-24 10:57AM EDT | 406.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,903 | 68.75% |
| SPY240531P00407000 | 2024-05-17 2:53PM EDT | 407.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3,006 | 68.75% |
| SPY240531P00408000 | 2024-05-22 2:29PM EDT | 408.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 3,044 | 67.19% |
| SPY240531P00409000 | 2024-05-14 9:45AM EDT | 409.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 414 | 67.19% |
| SPY240531P00410000 | 2024-05-24 9:34AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 320 | 2,219 | 65.63% |
| SPY240531P00411000 | 2024-05-15 11:15AM EDT | 411.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 240 | 1,169 | 65.63% |
| SPY240531P00412000 | 2024-05-24 9:37AM EDT | 412.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 553 | 65.63% |
| SPY240531P00413000 | 2024-05-24 3:10PM EDT | 413.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 1,346 | 65.63% |
| SPY240531P00414000 | 2024-05-23 12:36PM EDT | 414.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,138 | 1,186 | 64.06% |
| SPY240531P00415000 | 2024-05-24 3:09PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 17,914 | 64.06% |
| SPY240531P00416000 | 2024-05-23 10:11AM EDT | 416.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 646 | 62.50% |
| SPY240531P00417000 | 2024-05-24 12:26PM EDT | 417.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,262 | 62.50% |
| SPY240531P00418000 | 2024-05-23 9:51AM EDT | 418.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 402 | 62.50% |
| SPY240531P00419000 | 2024-05-24 4:04PM EDT | 419.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 705 | 60.94% |
| SPY240531P00420000 | 2024-05-24 12:08PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 2,369 | 60.94% |
| SPY240531P00421000 | 2024-05-23 2:35PM EDT | 421.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 515 | 59.38% |
| SPY240531P00422000 | 2024-05-20 1:11PM EDT | 422.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 221 | 976 | 59.38% |
| SPY240531P00423000 | 2024-05-24 12:11PM EDT | 423.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 729 | 59.38% |
| SPY240531P00424000 | 2024-05-23 3:54PM EDT | 424.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 130 | 737 | 57.81% |
| SPY240531P00425000 | 2024-05-24 3:50PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 4,521 | 57.81% |
| SPY240531P00426000 | 2024-05-20 9:47AM EDT | 426.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 575 | 57.81% |
| SPY240531P00427000 | 2024-05-24 3:50PM EDT | 427.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 90 | 56.25% |
| SPY240531P00428000 | 2024-05-20 3:18PM EDT | 428.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 500 | 329 | 56.25% |
| SPY240531P00429000 | 2024-05-20 3:23PM EDT | 429.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,401 | 1,183 | 56.25% |
| SPY240531P00430000 | 2024-05-24 10:44AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 43 | 2,862 | 54.69% |
| SPY240531P00431000 | 2024-05-23 9:30AM EDT | 431.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,425 | 54.69% |
| SPY240531P00432000 | 2024-05-23 9:39AM EDT | 432.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 604 | 53.13% |
| SPY240531P00433000 | 2024-05-23 2:16PM EDT | 433.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 606 | 53.13% |
| SPY240531P00434000 | 2024-05-24 12:06PM EDT | 434.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 412 | 53.13% |
| SPY240531P00435000 | 2024-05-24 12:59PM EDT | 435.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 88 | 5,861 | 51.56% |
| SPY240531P00436000 | 2024-05-24 12:57PM EDT | 436.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,607 | 51.56% |
| SPY240531P00437000 | 2024-05-24 12:32PM EDT | 437.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 247 | 427 | 55.86% |
| SPY240531P00438000 | 2024-05-24 9:38AM EDT | 438.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 193 | 55.47% |
| SPY240531P00439000 | 2024-05-24 9:39AM EDT | 439.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 30 | 1,223 | 54.69% |
| SPY240531P00440000 | 2024-05-24 1:37PM EDT | 440.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 494 | 6,578 | 53.91% |
| SPY240531P00441000 | 2024-05-24 9:31AM EDT | 441.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 125 | 782 | 53.13% |
| SPY240531P00442000 | 2024-05-24 9:44AM EDT | 442.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 2,605 | 52.73% |
| SPY240531P00443000 | 2024-05-24 11:33AM EDT | 443.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 300 | 1,216 | 52.34% |
| SPY240531P00444000 | 2024-05-24 4:06PM EDT | 444.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 270 | 1,138 | 51.56% |
| SPY240531P00445000 | 2024-05-24 11:37AM EDT | 445.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 165 | 63,527 | 50.78% |
| SPY240531P00446000 | 2024-05-23 2:32PM EDT | 446.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 60 | 2,646 | 50.39% |
| SPY240531P00447000 | 2024-05-23 1:58PM EDT | 447.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 4,134 | 50.00% |
| SPY240531P00448000 | 2024-05-24 3:22PM EDT | 448.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 10 | 2,613 | 50.39% |
| SPY240531P00449000 | 2024-05-24 11:58AM EDT | 449.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 760 | 50.00% |
| SPY240531P00450000 | 2024-05-24 3:04PM EDT | 450.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,202 | 92,281 | 49.22% |
| SPY240531P00451000 | 2024-05-20 12:46PM EDT | 451.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 2,386 | 48.44% |
| SPY240531P00452000 | 2024-05-24 3:25PM EDT | 452.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 7 | 2,631 | 48.05% |
| SPY240531P00453000 | 2024-05-23 3:02PM EDT | 453.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 41 | 2,748 | 47.27% |
| SPY240531P00454000 | 2024-05-24 2:29PM EDT | 454.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 80 | 1,904 | 46.88% |
| SPY240531P00455000 | 2024-05-24 12:40PM EDT | 455.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 128 | 14,168 | 46.09% |
| SPY240531P00456000 | 2024-05-24 9:30AM EDT | 456.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 118 | 1,740 | 45.70% |
| SPY240531P00457000 | 2024-05-24 12:04PM EDT | 457.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 69 | 2,681 | 44.92% |
| SPY240531P00458000 | 2024-05-24 12:27PM EDT | 458.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 5 | 915 | 44.53% |
| SPY240531P00459000 | 2024-05-24 3:59PM EDT | 459.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 435 | 1,159 | 43.75% |
| SPY240531P00460000 | 2024-05-24 1:36PM EDT | 460.00 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 2,588 | 5,673 | 42.97% |
| SPY240531P00461000 | 2024-05-24 3:33PM EDT | 461.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 16 | 399 | 42.58% |
| SPY240531P00462000 | 2024-05-24 3:58PM EDT | 462.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 32 | 530 | 41.80% |
| SPY240531P00463000 | 2024-05-23 3:01PM EDT | 463.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 43 | 4,377 | 41.41% |
| SPY240531P00464000 | 2024-05-24 12:51PM EDT | 464.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 1 | 966 | 40.63% |
| SPY240531P00465000 | 2024-05-24 10:38AM EDT | 465.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 6 | 6,785 | 41.80% |
| SPY240531P00466000 | 2024-05-24 11:08AM EDT | 466.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1 | 3,300 | 41.21% |
| SPY240531P00467000 | 2024-05-23 3:45PM EDT | 467.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 209 | 1,412 | 40.63% |
| SPY240531P00468000 | 2024-05-24 3:14PM EDT | 468.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 66 | 1,400 | 39.84% |
| SPY240531P00469000 | 2024-05-24 3:14PM EDT | 469.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 61 | 1,083 | 39.26% |
| SPY240531P00470000 | 2024-05-24 3:35PM EDT | 470.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2,650 | 8,824 | 38.67% |
| SPY240531P00471000 | 2024-05-24 11:21AM EDT | 471.00 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 1,103 | 1,188 | 38.09% |
| SPY240531P00472000 | 2024-05-24 1:22PM EDT | 472.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 611 | 1,870 | 37.50% |
| SPY240531P00473000 | 2024-05-24 3:48PM EDT | 473.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 62 | 1,288 | 36.72% |
| SPY240531P00474000 | 2024-05-24 3:48PM EDT | 474.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 69 | 659 | 36.13% |
| SPY240531P00475000 | 2024-05-24 3:32PM EDT | 475.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 36 | 17,751 | 35.55% |
| SPY240531P00476000 | 2024-05-24 2:33PM EDT | 476.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 2 | 4,868 | 34.96% |
| SPY240531P00477000 | 2024-05-24 3:31PM EDT | 477.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 79 | 1,021 | 34.38% |
| SPY240531P00478000 | 2024-05-23 3:52PM EDT | 478.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 55 | 2,554 | 33.79% |
| SPY240531P00479000 | 2024-05-23 3:29PM EDT | 479.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 1,000 | 33.20% |
| SPY240531P00480000 | 2024-05-24 3:42PM EDT | 480.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,382 | 15,993 | 32.42% |
| SPY240531P00481000 | 2024-05-24 12:04PM EDT | 481.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 54 | 5,820 | 31.84% |
| SPY240531P00482000 | 2024-05-24 12:13PM EDT | 482.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 3 | 5,860 | 31.25% |
| SPY240531P00483000 | 2024-05-24 3:43PM EDT | 483.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 4 | 1,578 | 31.64% |
| SPY240531P00484000 | 2024-05-24 12:19PM EDT | 484.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 18 | 5,859 | 31.06% |
| SPY240531P00485000 | 2024-05-24 4:14PM EDT | 485.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 1,885 | 14,461 | 30.37% |
| SPY240531P00486000 | 2024-05-24 3:58PM EDT | 486.00 | 0.02 | 0.03 | 0.04 | -0.06 | -75.00% | 383 | 2,538 | 29.69% |
| SPY240531P00487000 | 2024-05-24 3:32PM EDT | 487.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 450 | 3,342 | 29.10% |
| SPY240531P00488000 | 2024-05-24 3:43PM EDT | 488.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 115 | 6,566 | 28.52% |
| SPY240531P00489000 | 2024-05-24 3:15PM EDT | 489.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 155 | 3,448 | 27.83% |
| SPY240531P00490000 | 2024-05-24 3:37PM EDT | 490.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 2,814 | 15,893 | 27.15% |
| SPY240531P00491000 | 2024-05-24 3:18PM EDT | 491.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 4,612 | 3,507 | 26.56% |
| SPY240531P00492000 | 2024-05-24 3:27PM EDT | 492.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 1,755 | 5,364 | 25.98% |
| SPY240531P00493000 | 2024-05-24 4:06PM EDT | 493.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 1,487 | 5,848 | 25.29% |
| SPY240531P00494000 | 2024-05-24 4:12PM EDT | 494.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 643 | 2,312 | 24.61% |
| SPY240531P00495000 | 2024-05-24 4:14PM EDT | 495.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 7,902 | 83,627 | 24.71% |
| SPY240531P00496000 | 2024-05-24 4:14PM EDT | 496.00 | 0.03 | 0.04 | 0.05 | -0.10 | -76.92% | 121 | 2,673 | 24.02% |
| SPY240531P00497000 | 2024-05-24 3:36PM EDT | 497.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 343 | 6,200 | 23.44% |
| SPY240531P00498000 | 2024-05-24 3:58PM EDT | 498.00 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 134 | 5,272 | 22.75% |
| SPY240531P00499000 | 2024-05-24 3:58PM EDT | 499.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 156 | 3,167 | 22.07% |
| SPY240531P00500000 | 2024-05-24 3:56PM EDT | 500.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 5,750 | 69,968 | 21.49% |
| SPY240531P00501000 | 2024-05-24 4:13PM EDT | 501.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 1,378 | 11,753 | 21.29% |
| SPY240531P00502000 | 2024-05-24 3:57PM EDT | 502.00 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 2,154 | 11,351 | 20.61% |
| SPY240531P00503000 | 2024-05-24 4:14PM EDT | 503.00 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 2,296 | 8,834 | 20.41% |
| SPY240531P00504000 | 2024-05-24 4:05PM EDT | 504.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 5,561 | 9,551 | 19.73% |
| SPY240531P00505000 | 2024-05-24 4:09PM EDT | 505.00 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 5,570 | 32,692 | 19.04% |
| SPY240531P00506000 | 2024-05-24 4:12PM EDT | 506.00 | 0.07 | 0.07 | 0.08 | -0.13 | -65.00% | 2,145 | 5,359 | 18.70% |
| SPY240531P00507000 | 2024-05-24 3:45PM EDT | 507.00 | 0.07 | 0.07 | 0.08 | -0.15 | -68.18% | 733 | 2,597 | 18.02% |
| SPY240531P00508000 | 2024-05-24 4:09PM EDT | 508.00 | 0.07 | 0.07 | 0.08 | -0.13 | -65.00% | 992 | 5,508 | 17.29% |
| SPY240531P00509000 | 2024-05-24 4:05PM EDT | 509.00 | 0.08 | 0.08 | 0.09 | -0.13 | -61.90% | 3,254 | 12,476 | 16.90% |
| SPY240531P00510000 | 2024-05-24 4:13PM EDT | 510.00 | 0.09 | 0.08 | 0.09 | -0.14 | -60.87% | 8,579 | 71,930 | 16.21% |
| SPY240531P00511000 | 2024-05-24 4:01PM EDT | 511.00 | 0.08 | 0.09 | 0.10 | -0.21 | -72.41% | 1,535 | 3,410 | 15.77% |
| SPY240531P00512000 | 2024-05-24 4:03PM EDT | 512.00 | 0.09 | 0.10 | 0.11 | -0.20 | -68.97% | 3,680 | 5,460 | 15.28% |
| SPY240531P00513000 | 2024-05-24 4:08PM EDT | 513.00 | 0.11 | 0.11 | 0.12 | -0.20 | -64.52% | 3,736 | 6,773 | 14.75% |
| SPY240531P00514000 | 2024-05-24 4:02PM EDT | 514.00 | 0.10 | 0.12 | 0.13 | -0.25 | -71.43% | 4,511 | 8,534 | 14.21% |
| SPY240531P00515000 | 2024-05-24 4:14PM EDT | 515.00 | 0.14 | 0.13 | 0.14 | -0.29 | -67.44% | 4,568 | 49,284 | 13.62% |
| SPY240531P00516000 | 2024-05-24 4:12PM EDT | 516.00 | 0.15 | 0.15 | 0.16 | -0.33 | -68.75% | 2,439 | 7,125 | 13.18% |
| SPY240531P00517000 | 2024-05-24 4:12PM EDT | 517.00 | 0.17 | 0.17 | 0.18 | -0.47 | -73.44% | 3,490 | 4,761 | 12.70% |
| SPY240531P00518000 | 2024-05-24 4:14PM EDT | 518.00 | 0.20 | 0.20 | 0.21 | -0.46 | -69.70% | 3,179 | 5,722 | 12.28% |
| SPY240531P00519000 | 2024-05-24 4:12PM EDT | 519.00 | 0.23 | 0.24 | 0.25 | -0.56 | -70.89% | 3,323 | 6,650 | 11.89% |
| SPY240531P00520000 | 2024-05-24 4:14PM EDT | 520.00 | 0.29 | 0.28 | 0.29 | -0.65 | -69.15% | 24,094 | 58,927 | 11.43% |
| SPY240531P00521000 | 2024-05-24 4:13PM EDT | 521.00 | 0.33 | 0.34 | 0.35 | -0.78 | -70.27% | 8,876 | 7,469 | 11.06% |
| SPY240531P00522000 | 2024-05-24 4:13PM EDT | 522.00 | 0.40 | 0.41 | 0.42 | -0.94 | -70.15% | 11,692 | 7,022 | 10.66% |
| SPY240531P00523000 | 2024-05-24 4:14PM EDT | 523.00 | 0.50 | 0.49 | 0.51 | -1.06 | -67.95% | 9,326 | 5,450 | 10.28% |
| SPY240531P00524000 | 2024-05-24 4:14PM EDT | 524.00 | 0.61 | 0.60 | 0.62 | -1.26 | -67.38% | 10,714 | 4,299 | 9.89% |
| SPY240531P00525000 | 2024-05-24 4:14PM EDT | 525.00 | 0.76 | 0.75 | 0.77 | -1.47 | -65.92% | 44,208 | 14,286 | 9.56% |
| SPY240531P00526000 | 2024-05-24 4:14PM EDT | 526.00 | 0.94 | 0.92 | 0.94 | -1.72 | -64.66% | 12,803 | 5,972 | 9.16% |
| SPY240531P00527000 | 2024-05-24 4:14PM EDT | 527.00 | 1.15 | 1.15 | 1.17 | -1.95 | -62.90% | 16,079 | 6,066 | 8.83% |
| SPY240531P00528000 | 2024-05-24 4:14PM EDT | 528.00 | 1.43 | 1.43 | 1.44 | -2.16 | -60.17% | 19,316 | 9,147 | 8.43% |
| SPY240531P00529000 | 2024-05-24 4:14PM EDT | 529.00 | 1.80 | 1.77 | 1.80 | -2.40 | -57.14% | 21,008 | 5,767 | 8.14% |
| SPY240531P00530000 | 2024-05-24 4:14PM EDT | 530.00 | 2.21 | 2.20 | 2.21 | -2.74 | -55.35% | 26,681 | 13,135 | 7.75% |
| SPY240531P00531000 | 2024-05-24 4:14PM EDT | 531.00 | 2.73 | 2.71 | 2.76 | -2.84 | -50.99% | 7,014 | 3,779 | 7.59% |
| SPY240531P00532000 | 2024-05-24 4:12PM EDT | 532.00 | 3.35 | 3.32 | 3.39 | -3.23 | -49.09% | 1,076 | 3,153 | 7.40% |
| SPY240531P00533000 | 2024-05-24 4:14PM EDT | 533.00 | 4.04 | 4.02 | 4.12 | -3.47 | -46.21% | 675 | 1,227 | 7.30% |
| SPY240531P00534000 | 2024-05-24 4:10PM EDT | 534.00 | 4.82 | 4.81 | 4.93 | -3.58 | -42.62% | 945 | 2,108 | 7.26% |
| SPY240531P00535000 | 2024-05-24 4:00PM EDT | 535.00 | 5.50 | 5.67 | 5.81 | -3.48 | -38.75% | 450 | 1,196 | 7.36% |
| SPY240531P00536000 | 2024-05-24 3:20PM EDT | 536.00 | 7.12 | 6.58 | 6.73 | -3.15 | -30.67% | 66 | 55 | 7.50% |
| SPY240531P00537000 | 2024-05-24 4:08PM EDT | 537.00 | 7.58 | 7.44 | 7.77 | -3.54 | -31.83% | 104 | 15 | 8.79% |
| SPY240531P00538000 | 2024-05-23 3:54PM EDT | 538.00 | 12.09 | 8.42 | 8.76 | 0.00 | - | 91 | 9 | 9.52% |
| SPY240531P00539000 | 2024-05-24 9:37AM EDT | 539.00 | 11.85 | 9.41 | 9.75 | +0.92 | +8.42% | 2 | 6 | 10.23% |
| SPY240531P00540000 | 2024-05-24 4:00PM EDT | 540.00 | 10.42 | 10.41 | 10.74 | -3.58 | -25.57% | 69 | 31 | 10.91% |
| SPY240531P00541000 | 2024-05-23 2:23PM EDT | 541.00 | 15.35 | 11.41 | 11.74 | 0.00 | - | 1 | 2 | 11.72% |
| SPY240531P00542000 | 2024-05-24 10:34AM EDT | 542.00 | 13.40 | 12.41 | 12.74 | -2.63 | -16.41% | 2 | 6 | 12.50% |
| SPY240531P00543000 | 2024-05-20 3:10PM EDT | 543.00 | 12.82 | 13.41 | 13.74 | 0.00 | - | 1 | 1 | 13.26% |
| SPY240531P00544000 | 2024-05-24 10:54AM EDT | 544.00 | 15.70 | 14.40 | 14.74 | -2.21 | -12.34% | 3 | 2 | 14.01% |
| SPY240531P00545000 | 2024-05-23 4:14PM EDT | 545.00 | 19.04 | 15.40 | 15.74 | 0.00 | - | 23 | 0 | 14.77% |
| SPY240531P00546000 | 2024-05-23 4:12PM EDT | 546.00 | 19.89 | 16.40 | 16.74 | 0.00 | - | 5 | 0 | 15.53% |
| SPY240531P00547000 | 2024-05-24 9:31AM EDT | 547.00 | 17.51 | 17.40 | 17.74 | -3.53 | -16.78% | 5 | 0 | 16.26% |
| SPY240531P00549000 | 2024-05-27 12:13AM EDT | 549.00 | 18.65 | 19.40 | 19.74 | 0.00 | - | - | 0 | 17.73% |
| SPY240531P00550000 | 2024-05-23 3:15PM EDT | 550.00 | 24.93 | 20.40 | 20.74 | 0.00 | - | 5 | 2 | 18.43% |
| SPY240531P00555000 | 2024-05-22 4:04PM EDT | 555.00 | 24.63 | 25.40 | 25.74 | 0.00 | - | 1 | 1 | 21.92% |
| SPY240531P00560000 | 2024-05-21 1:28PM EDT | 560.00 | 29.85 | 30.40 | 30.74 | 0.00 | - | 1 | 0 | 25.29% |
| SPY240531P00565000 | 2024-04-29 3:50PM EDT | 565.00 | 56.09 | 35.40 | 35.74 | 0.00 | - | 3 | 0 | 28.57% |
| SPY240531P00570000 | 2024-05-15 3:57PM EDT | 570.00 | 40.00 | 40.40 | 40.74 | 0.00 | - | 2 | 0 | 31.79% |
| SPY240531P00575000 | 2024-03-25 3:50PM EDT | 575.00 | 54.79 | 69.59 | 72.95 | 0.00 | - | - | 0 | 174.37% |
| SPY240531P00580000 | 2024-05-15 3:08PM EDT | 580.00 | 51.00 | 50.40 | 50.74 | 0.00 | - | 11 | 0 | 37.94% |
| SPY240531P00585000 | 2024-05-13 4:06PM EDT | 585.00 | 64.30 | 55.40 | 55.74 | 0.00 | - | 2 | 0 | 40.92% |
| SPY240531P00590000 | 2024-05-22 3:01PM EDT | 590.00 | 61.40 | 60.40 | 60.74 | 0.00 | - | 20 | 0 | 43.85% |
| SPY240531P00600000 | 2024-03-22 2:21PM EDT | 600.00 | 77.77 | 104.61 | 105.12 | 0.00 | - | 1 | 0 | 241.71% |
© 2024 Yahoo. Todos os direitos reservados.