Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.124,08 +262,91 (+0,39%)
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 comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607C00350000 | 2024-05-15 1:15PM EDT | 350.00 | 180.09 | 180.22 | 180.60 | 0.00 | - | 25 | 30 | 91.92% |
| SPY240607C00370000 | 2024-05-16 3:03PM EDT | 370.00 | 161.31 | 160.30 | 160.66 | 0.00 | - | 3 | 28 | 82.13% |
| SPY240607C00375000 | 2024-05-09 11:09AM EDT | 375.00 | 145.98 | 155.32 | 155.68 | 0.00 | - | 5 | 5 | 79.74% |
| SPY240607C00380000 | 2024-04-30 11:11AM EDT | 380.00 | 129.70 | 150.33 | 150.70 | 0.00 | - | - | 0 | 77.30% |
| SPY240607C00395000 | 2024-05-16 3:14PM EDT | 395.00 | 136.37 | 135.39 | 135.75 | 0.00 | - | 25 | 23 | 70.22% |
| SPY240607C00400000 | 2024-05-16 3:56PM EDT | 400.00 | 130.59 | 130.41 | 130.77 | 0.00 | - | 15 | 12 | 67.87% |
| SPY240607C00405000 | 2024-05-16 3:03PM EDT | 405.00 | 126.42 | 125.43 | 125.78 | 0.00 | - | 3 | 2 | 65.50% |
| SPY240607C00420000 | 2024-05-16 2:00PM EDT | 420.00 | 111.41 | 110.49 | 110.84 | 0.00 | - | 2 | 21 | 58.57% |
| SPY240607C00430000 | 2024-05-16 2:00PM EDT | 430.00 | 101.44 | 100.53 | 100.88 | 0.00 | - | 2 | 6 | 53.98% |
| SPY240607C00435000 | 2024-05-16 11:10AM EDT | 435.00 | 97.75 | 95.55 | 95.90 | 0.00 | - | 5 | 4 | 51.69% |
| SPY240607C00440000 | 2024-05-17 3:10PM EDT | 440.00 | 90.40 | 90.54 | 90.91 | -0.13 | -0.14% | 1 | 61 | 50.66% |
| SPY240607C00445000 | 2024-05-17 3:01PM EDT | 445.00 | 85.17 | 85.56 | 85.93 | -0.33 | -0.39% | 1 | 4 | 48.32% |
| SPY240607C00450000 | 2024-05-17 2:57PM EDT | 450.00 | 80.29 | 80.59 | 80.95 | +7.35 | +10.08% | 1 | 57 | 45.96% |
| SPY240607C00455000 | 2024-05-17 3:05PM EDT | 455.00 | 75.32 | 75.64 | 75.98 | -1.27 | -1.66% | 4 | 50 | 43.67% |
| SPY240607C00460000 | 2024-05-17 3:11PM EDT | 460.00 | 70.45 | 70.63 | 71.00 | -1.13 | -1.58% | 2 | 34 | 41.30% |
| SPY240607C00465000 | 2024-05-17 3:08PM EDT | 465.00 | 65.40 | 65.69 | 66.02 | +7.19 | +12.35% | 2 | 32 | 38.92% |
| SPY240607C00470000 | 2024-05-16 10:51AM EDT | 470.00 | 62.59 | 60.82 | 60.96 | 0.00 | - | 28 | 138 | 36.07% |
| SPY240607C00475000 | 2024-05-17 3:12PM EDT | 475.00 | 55.55 | 55.85 | 55.99 | -1.12 | -1.98% | 13 | 12 | 33.75% |
| SPY240607C00476000 | 2024-05-17 11:01AM EDT | 476.00 | 54.64 | 54.85 | 54.99 | +24.38 | +80.57% | 5 | 18 | 33.25% |
| SPY240607C00477000 | 2024-05-17 11:01AM EDT | 477.00 | 53.67 | 53.86 | 54.00 | +17.32 | +47.65% | 2 | 50 | 32.80% |
| SPY240607C00478000 | 2024-04-29 3:00PM EDT | 478.00 | 35.50 | 52.87 | 53.01 | 0.00 | - | - | 50 | 32.35% |
| SPY240607C00479000 | 2024-04-29 1:29PM EDT | 479.00 | 35.75 | 51.87 | 52.01 | 0.00 | - | 14 | 13 | 31.85% |
| SPY240607C00480000 | 2024-05-17 3:08PM EDT | 480.00 | 50.66 | 50.88 | 51.02 | -1.35 | -2.60% | 1 | 93 | 31.40% |
| SPY240607C00481000 | 2024-05-17 11:15AM EDT | 481.00 | 49.57 | 49.89 | 50.03 | -1.36 | -2.67% | 2 | 19 | 30.95% |
| SPY240607C00482000 | 2024-05-17 11:04AM EDT | 482.00 | 48.23 | 48.90 | 49.03 | -0.79 | -1.61% | 2 | 84 | 30.45% |
| SPY240607C00483000 | 2024-05-09 10:40AM EDT | 483.00 | 38.61 | 47.90 | 48.04 | 0.00 | - | 1 | 64 | 29.99% |
| SPY240607C00484000 | 2024-05-07 9:44AM EDT | 484.00 | 36.65 | 46.91 | 47.05 | 0.00 | - | 2 | 6 | 29.53% |
| SPY240607C00485000 | 2024-05-10 12:49PM EDT | 485.00 | 38.15 | 45.92 | 46.06 | 0.00 | - | 6 | 70 | 29.07% |
| SPY240607C00486000 | 2024-05-17 3:23PM EDT | 486.00 | 44.97 | 44.93 | 45.07 | +1.71 | +3.95% | 7 | 34 | 28.61% |
| SPY240607C00487000 | 2024-05-03 9:38AM EDT | 487.00 | 26.99 | 43.94 | 44.08 | 0.00 | - | 1 | 74 | 28.15% |
| SPY240607C00488000 | 2024-05-02 10:16AM EDT | 488.00 | 19.53 | 42.95 | 43.09 | 0.00 | - | 2 | 135 | 27.69% |
| SPY240607C00489000 | 2024-05-13 9:50AM EDT | 489.00 | 34.82 | 41.96 | 42.10 | 0.00 | - | 1 | 6 | 27.22% |
| SPY240607C00490000 | 2024-05-17 2:28PM EDT | 490.00 | 40.87 | 40.97 | 41.11 | -1.23 | -2.92% | 8 | 99 | 26.75% |
| SPY240607C00491000 | 2024-05-17 10:21AM EDT | 491.00 | 39.59 | 39.98 | 40.12 | +5.49 | +16.10% | 1 | 48 | 26.28% |
| SPY240607C00492000 | 2024-05-17 12:50PM EDT | 492.00 | 38.32 | 38.99 | 39.13 | -1.29 | -3.26% | 15 | 36 | 25.80% |
| SPY240607C00492500 | 2024-05-07 2:03PM EDT | 492.50 | 28.50 | 38.50 | 38.64 | 0.00 | - | 40 | 25 | 25.59% |
| SPY240607C00493000 | 2024-05-16 11:52AM EDT | 493.00 | 39.81 | 38.01 | 38.14 | 0.00 | - | 1 | 53 | 25.32% |
| SPY240607C00494000 | 2024-05-15 3:23PM EDT | 494.00 | 37.41 | 37.02 | 37.15 | 0.00 | - | 1 | 10 | 24.85% |
| SPY240607C00495000 | 2024-05-16 12:33PM EDT | 495.00 | 37.26 | 36.03 | 36.17 | 0.00 | - | 2 | 90 | 24.41% |
| SPY240607C00496000 | 2024-05-17 11:16AM EDT | 496.00 | 34.60 | 35.05 | 35.18 | -0.90 | -2.54% | 2 | 46 | 23.93% |
| SPY240607C00497000 | 2024-05-17 11:16AM EDT | 497.00 | 33.62 | 34.07 | 34.20 | +4.70 | +16.25% | 2 | 72 | 23.48% |
| SPY240607C00497500 | 2024-05-02 12:41PM EDT | 497.50 | 13.10 | 33.57 | 33.71 | 0.00 | - | - | 1 | 23.26% |
| SPY240607C00498000 | 2024-05-17 12:16PM EDT | 498.00 | 32.72 | 33.08 | 33.22 | -1.55 | -4.52% | 14 | 44 | 23.03% |
| SPY240607C00499000 | 2024-05-15 3:23PM EDT | 499.00 | 32.63 | 32.10 | 32.24 | 0.00 | - | 3 | 82 | 22.57% |
| SPY240607C00500000 | 2024-05-17 2:42PM EDT | 500.00 | 29.95 | 31.12 | 31.26 | -2.37 | -7.33% | 6 | 425 | 22.11% |
| SPY240607C00501000 | 2024-05-17 11:16AM EDT | 501.00 | 29.71 | 30.15 | 30.28 | +1.92 | +6.91% | 2 | 352 | 21.66% |
| SPY240607C00502000 | 2024-05-17 11:16AM EDT | 502.00 | 28.74 | 29.17 | 29.30 | -0.43 | -1.47% | 3 | 102 | 21.19% |
| SPY240607C00502500 | 2024-05-16 12:19PM EDT | 502.50 | 30.03 | 28.68 | 28.81 | 0.00 | - | 1 | 137 | 20.95% |
| SPY240607C00503000 | 2024-05-16 11:20AM EDT | 503.00 | 29.81 | 28.20 | 28.33 | 0.00 | - | 5 | 97 | 20.75% |
| SPY240607C00504000 | 2024-05-16 3:18PM EDT | 504.00 | 28.05 | 27.23 | 27.35 | 0.00 | - | 6 | 277 | 20.27% |
| SPY240607C00505000 | 2024-05-17 3:43PM EDT | 505.00 | 26.07 | 26.26 | 26.39 | -1.13 | -4.15% | 21 | 224 | 19.86% |
| SPY240607C00506000 | 2024-05-17 2:19PM EDT | 506.00 | 25.11 | 25.29 | 25.42 | +0.11 | +0.44% | 5 | 512 | 19.40% |
| SPY240607C00507000 | 2024-05-17 1:17PM EDT | 507.00 | 23.89 | 24.33 | 24.46 | -1.39 | -5.50% | 3 | 329 | 18.97% |
| SPY240607C00507500 | 2024-05-16 12:49PM EDT | 507.50 | 22.13 | 23.85 | 23.97 | -3.23 | -12.74% | 1 | 645 | 18.72% |
| SPY240607C00508000 | 2024-05-17 11:55AM EDT | 508.00 | 22.88 | 23.37 | 23.50 | -0.93 | -3.91% | 4 | 728 | 18.54% |
| SPY240607C00509000 | 2024-05-17 10:15AM EDT | 509.00 | 22.29 | 22.42 | 22.54 | -1.07 | -4.58% | 3 | 729 | 18.09% |
| SPY240607C00510000 | 2024-05-17 3:35PM EDT | 510.00 | 21.34 | 21.47 | 21.59 | -0.73 | -3.31% | 107 | 1,353 | 17.66% |
| SPY240607C00511000 | 2024-05-17 3:43PM EDT | 511.00 | 20.33 | 20.52 | 20.64 | -1.79 | -8.09% | 40 | 655 | 17.23% |
| SPY240607C00512000 | 2024-05-17 3:23PM EDT | 512.00 | 19.46 | 19.59 | 19.70 | -1.11 | -5.40% | 18 | 515 | 16.82% |
| SPY240607C00512500 | 2024-05-17 11:07AM EDT | 512.50 | 18.63 | 19.12 | 19.24 | -2.06 | -9.96% | 1 | 403 | 16.63% |
| SPY240607C00513000 | 2024-05-17 11:03AM EDT | 513.00 | 18.27 | 18.66 | 18.77 | -1.07 | -5.53% | 1 | 226 | 16.42% |
| SPY240607C00514000 | 2024-05-17 3:46PM EDT | 514.00 | 17.58 | 17.73 | 17.85 | -1.13 | -6.04% | 15 | 588 | 16.03% |
| SPY240607C00515000 | 2024-05-17 2:13PM EDT | 515.00 | 15.70 | 16.82 | 16.93 | -1.77 | -10.13% | 17 | 1,604 | 15.63% |
| SPY240607C00516000 | 2024-05-17 1:22PM EDT | 516.00 | 14.82 | 15.91 | 16.02 | -2.55 | -14.68% | 4 | 997 | 15.24% |
| SPY240607C00517000 | 2024-05-17 1:23PM EDT | 517.00 | 14.54 | 15.02 | 15.12 | -0.02 | -0.14% | 31 | 1,075 | 14.85% |
| SPY240607C00517500 | 2024-05-17 3:31PM EDT | 517.50 | 14.42 | 14.58 | 14.68 | -0.45 | -3.03% | 6 | 912 | 14.68% |
| SPY240607C00518000 | 2024-05-17 3:38PM EDT | 518.00 | 14.16 | 14.14 | 14.24 | -0.56 | -3.80% | 20 | 1,979 | 14.50% |
| SPY240607C00519000 | 2024-05-17 3:46PM EDT | 519.00 | 13.10 | 13.28 | 13.37 | -1.74 | -11.73% | 23 | 1,308 | 14.15% |
| SPY240607C00520000 | 2024-05-17 4:02PM EDT | 520.00 | 12.42 | 12.43 | 12.52 | -0.87 | -6.55% | 498 | 2,514 | 13.82% |
| SPY240607C00521000 | 2024-05-17 2:55PM EDT | 521.00 | 11.56 | 11.59 | 11.68 | +0.24 | +2.12% | 13 | 1,899 | 13.48% |
| SPY240607C00522000 | 2024-05-17 4:02PM EDT | 522.00 | 10.77 | 10.78 | 10.86 | +0.31 | +2.96% | 82 | 1,485 | 13.16% |
| SPY240607C00523000 | 2024-05-17 3:20PM EDT | 523.00 | 9.85 | 9.99 | 10.06 | +0.13 | +1.34% | 73 | 853 | 12.85% |
| SPY240607C00524000 | 2024-05-17 4:14PM EDT | 524.00 | 9.31 | 9.22 | 9.29 | -0.89 | -8.73% | 59 | 978 | 12.57% |
| SPY240607C00525000 | 2024-05-17 3:55PM EDT | 525.00 | 8.41 | 8.48 | 8.54 | +0.13 | +1.57% | 262 | 3,181 | 12.30% |
| SPY240607C00526000 | 2024-05-17 4:00PM EDT | 526.00 | 7.87 | 7.76 | 7.82 | +0.27 | +3.55% | 184 | 2,155 | 12.04% |
| SPY240607C00527000 | 2024-05-17 4:07PM EDT | 527.00 | 7.10 | 7.08 | 7.12 | -0.07 | -0.98% | 110 | 3,331 | 11.78% |
| SPY240607C00527500 | 2024-05-17 4:00PM EDT | 527.50 | 6.67 | 6.75 | 6.79 | +0.04 | +0.60% | 151 | 700 | 11.67% |
| SPY240607C00528000 | 2024-05-17 4:14PM EDT | 528.00 | 6.45 | 6.43 | 6.46 | -0.03 | -0.46% | 540 | 447 | 11.55% |
| SPY240607C00529000 | 2024-05-17 4:14PM EDT | 529.00 | 5.84 | 5.80 | 5.84 | +0.08 | +1.39% | 2,400 | 408 | 11.35% |
| SPY240607C00530000 | 2024-05-17 4:12PM EDT | 530.00 | 5.26 | 5.21 | 5.25 | +0.09 | +1.74% | 2,592 | 4,797 | 11.16% |
| SPY240607C00531000 | 2024-05-17 4:07PM EDT | 531.00 | 4.67 | 4.66 | 4.69 | +0.10 | +2.19% | 719 | 4,914 | 10.96% |
| SPY240607C00535000 | 2024-05-17 4:09PM EDT | 535.00 | 2.82 | 2.81 | 2.84 | -0.05 | -1.74% | 5,132 | 5,255 | 10.35% |
| SPY240607C00540000 | 2024-05-17 4:07PM EDT | 540.00 | 1.30 | 1.30 | 1.31 | -0.12 | -8.45% | 1,386 | 7,571 | 9.75% |
| SPY240607C00545000 | 2024-05-17 4:10PM EDT | 545.00 | 0.51 | 0.51 | 0.52 | -0.10 | -16.39% | 343 | 3,352 | 9.40% |
| SPY240607C00550000 | 2024-05-17 4:14PM EDT | 550.00 | 0.20 | 0.18 | 0.20 | -0.07 | -25.93% | 367 | 2,654 | 9.39% |
| SPY240607C00555000 | 2024-05-17 3:29PM EDT | 555.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 146 | 1,210 | 9.62% |
| SPY240607C00560000 | 2024-05-17 2:44PM EDT | 560.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 202 | 724 | 10.45% |
| SPY240607C00565000 | 2024-05-17 12:56PM EDT | 565.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 18 | 710 | 11.13% |
| SPY240607C00570000 | 2024-05-17 2:42PM EDT | 570.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 301 | 12.50% |
| SPY240607C00575000 | 2024-05-16 10:51AM EDT | 575.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 5 | 131 | 13.18% |
| SPY240607C00580000 | 2024-05-17 1:46PM EDT | 580.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 93 | 138 | 14.45% |
| SPY240607C00585000 | 2024-05-16 9:30AM EDT | 585.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 25 | 75 | 15.63% |
| SPY240607C00590000 | 2024-05-17 12:36PM EDT | 590.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 55 | 16.80% |
| SPY240607C00600000 | 2024-05-16 1:22PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 73 | 17.97% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607P00350000 | 2024-05-15 9:37AM EDT | 350.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 123 | 575 | 57.03% |
| SPY240607P00355000 | 2024-05-17 2:53PM EDT | 355.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 5,217 | 55.08% |
| SPY240607P00360000 | 2024-05-16 1:11PM EDT | 360.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 61 | 53.13% |
| SPY240607P00365000 | 2024-05-17 3:09PM EDT | 365.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 14 | 93 | 51.56% |
| SPY240607P00370000 | 2024-05-17 4:11PM EDT | 370.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 50 | 181 | 51.95% |
| SPY240607P00375000 | 2024-05-16 2:15PM EDT | 375.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 222 | 359 | 50.20% |
| SPY240607P00380000 | 2024-05-16 3:30PM EDT | 380.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 683 | 49.22% |
| SPY240607P00385000 | 2024-05-17 10:48AM EDT | 385.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 256 | 76 | 47.46% |
| SPY240607P00390000 | 2024-05-16 3:50PM EDT | 390.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 21 | 348 | 45.70% |
| SPY240607P00395000 | 2024-05-16 12:29PM EDT | 395.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 37 | 116 | 43.95% |
| SPY240607P00400000 | 2024-05-16 9:45AM EDT | 400.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 141 | 43.36% |
| SPY240607P00405000 | 2024-05-16 1:02PM EDT | 405.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 3,533 | 41.60% |
| SPY240607P00410000 | 2024-05-16 9:44AM EDT | 410.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 151 | 96 | 39.84% |
| SPY240607P00415000 | 2024-05-16 10:54AM EDT | 415.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 700 | 38.97% |
| SPY240607P00420000 | 2024-05-17 11:50AM EDT | 420.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 114 | 28,188 | 37.31% |
| SPY240607P00425000 | 2024-05-17 3:07PM EDT | 425.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2 | 480 | 35.55% |
| SPY240607P00430000 | 2024-05-17 11:47AM EDT | 430.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 4 | 56 | 34.47% |
| SPY240607P00435000 | 2024-05-16 1:57PM EDT | 435.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 2,048 | 32.72% |
| SPY240607P00440000 | 2024-05-17 4:07PM EDT | 440.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 2 | 676 | 31.54% |
| SPY240607P00445000 | 2024-05-17 3:01PM EDT | 445.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 135 | 848 | 29.79% |
| SPY240607P00450000 | 2024-05-17 3:51PM EDT | 450.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 40 | 759 | 28.13% |
| SPY240607P00455000 | 2024-05-17 3:28PM EDT | 455.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 65 | 1,000 | 26.81% |
| SPY240607P00460000 | 2024-05-17 3:56PM EDT | 460.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 176 | 1,337 | 25.44% |
| SPY240607P00465000 | 2024-05-17 4:02PM EDT | 465.00 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 137 | 1,314 | 23.73% |
| SPY240607P00470000 | 2024-05-17 3:59PM EDT | 470.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 386 | 1,301 | 22.27% |
| SPY240607P00475000 | 2024-05-17 3:35PM EDT | 475.00 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 81 | 3,531 | 21.05% |
| SPY240607P00476000 | 2024-05-17 3:45PM EDT | 476.00 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 1 | 297 | 20.70% |
| SPY240607P00477000 | 2024-05-17 3:45PM EDT | 477.00 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 1 | 417 | 20.36% |
| SPY240607P00478000 | 2024-05-17 11:03AM EDT | 478.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 2 | 675 | 20.22% |
| SPY240607P00479000 | 2024-05-17 3:46PM EDT | 479.00 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 3 | 440 | 19.87% |
| SPY240607P00480000 | 2024-05-17 3:27PM EDT | 480.00 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 88 | 3,541 | 19.48% |
| SPY240607P00481000 | 2024-05-17 9:40AM EDT | 481.00 | 0.16 | 0.13 | 0.14 | +0.01 | +6.67% | 189 | 133 | 19.34% |
| SPY240607P00482000 | 2024-05-17 3:46PM EDT | 482.00 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 11 | 477 | 18.99% |
| SPY240607P00483000 | 2024-05-17 3:16PM EDT | 483.00 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 8 | 1,367 | 18.80% |
| SPY240607P00484000 | 2024-05-17 3:55PM EDT | 484.00 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 169 | 342 | 18.46% |
| SPY240607P00485000 | 2024-05-17 3:34PM EDT | 485.00 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 63 | 651 | 18.26% |
| SPY240607P00486000 | 2024-05-17 3:45PM EDT | 486.00 | 0.17 | 0.15 | 0.16 | -0.01 | -5.56% | 1 | 364 | 17.90% |
| SPY240607P00487000 | 2024-05-17 3:45PM EDT | 487.00 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 37 | 389 | 17.68% |
| SPY240607P00488000 | 2024-05-17 2:16PM EDT | 488.00 | 0.17 | 0.16 | 0.17 | -0.04 | -19.05% | 53 | 786 | 17.33% |
| SPY240607P00489000 | 2024-05-17 3:55PM EDT | 489.00 | 0.19 | 0.17 | 0.18 | -0.03 | -13.64% | 41 | 3,820 | 17.09% |
| SPY240607P00490000 | 2024-05-17 4:00PM EDT | 490.00 | 0.18 | 0.18 | 0.19 | -0.05 | -21.74% | 1,223 | 9,692 | 16.87% |
| SPY240607P00491000 | 2024-05-17 3:30PM EDT | 491.00 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 54 | 3,180 | 16.65% |
| SPY240607P00492000 | 2024-05-17 3:46PM EDT | 492.00 | 0.21 | 0.19 | 0.21 | -0.04 | -16.00% | 7 | 386 | 16.41% |
| SPY240607P00492500 | 2024-05-17 9:44AM EDT | 492.50 | 0.24 | 0.20 | 0.21 | -0.06 | -20.00% | 158 | 519 | 16.21% |
| SPY240607P00493000 | 2024-05-17 3:22PM EDT | 493.00 | 0.22 | 0.20 | 0.22 | -0.03 | -12.00% | 216 | 594 | 16.14% |
| SPY240607P00494000 | 2024-05-17 2:18PM EDT | 494.00 | 0.26 | 0.21 | 0.23 | 0.00 | - | 26 | 664 | 15.87% |
| SPY240607P00495000 | 2024-05-17 3:07PM EDT | 495.00 | 0.24 | 0.22 | 0.24 | -0.04 | -14.29% | 158 | 5,206 | 15.60% |
| SPY240607P00496000 | 2024-05-16 3:51PM EDT | 496.00 | 0.29 | 0.24 | 0.25 | -0.01 | -3.33% | 11 | 466 | 15.33% |
| SPY240607P00497000 | 2024-05-17 3:50PM EDT | 497.00 | 0.26 | 0.25 | 0.26 | -0.08 | -23.53% | 23 | 1,154 | 15.04% |
| SPY240607P00497500 | 2024-05-17 3:58PM EDT | 497.50 | 0.27 | 0.26 | 0.27 | -0.07 | -20.59% | 227 | 497 | 14.94% |
| SPY240607P00498000 | 2024-05-17 3:57PM EDT | 498.00 | 0.27 | 0.26 | 0.28 | -0.04 | -12.90% | 25 | 886 | 14.84% |
| SPY240607P00499000 | 2024-05-17 1:06PM EDT | 499.00 | 0.33 | 0.28 | 0.29 | -0.01 | -2.94% | 31 | 936 | 14.55% |
| SPY240607P00500000 | 2024-05-17 4:12PM EDT | 500.00 | 0.30 | 0.30 | 0.31 | -0.10 | -25.00% | 457 | 3,051 | 14.33% |
| SPY240607P00501000 | 2024-05-17 3:37PM EDT | 501.00 | 0.32 | 0.32 | 0.33 | -0.07 | -17.95% | 54 | 837 | 14.09% |
| SPY240607P00502000 | 2024-05-17 3:59PM EDT | 502.00 | 0.34 | 0.34 | 0.35 | -0.08 | -19.05% | 255 | 703 | 13.84% |
| SPY240607P00502500 | 2024-05-17 3:46PM EDT | 502.50 | 0.37 | 0.35 | 0.36 | -0.08 | -17.78% | 24 | 499 | 13.71% |
| SPY240607P00503000 | 2024-05-17 4:00PM EDT | 503.00 | 0.37 | 0.36 | 0.37 | -0.10 | -21.28% | 18 | 3,518 | 13.58% |
| SPY240607P00504000 | 2024-05-17 3:59PM EDT | 504.00 | 0.39 | 0.39 | 0.40 | -0.09 | -18.75% | 69 | 2,216 | 13.38% |
| SPY240607P00505000 | 2024-05-17 3:59PM EDT | 505.00 | 0.42 | 0.41 | 0.43 | -0.10 | -19.23% | 544 | 4,744 | 13.16% |
| SPY240607P00506000 | 2024-05-17 2:55PM EDT | 506.00 | 0.49 | 0.44 | 0.46 | -0.04 | -7.55% | 41 | 1,325 | 12.92% |
| SPY240607P00507000 | 2024-05-17 3:51PM EDT | 507.00 | 0.50 | 0.48 | 0.49 | -0.14 | -21.87% | 84 | 1,599 | 12.66% |
| SPY240607P00507500 | 2024-05-17 4:08PM EDT | 507.50 | 0.50 | 0.50 | 0.51 | -0.08 | -13.79% | 29 | 1,157 | 12.55% |
| SPY240607P00508000 | 2024-05-17 3:20PM EDT | 508.00 | 0.52 | 0.52 | 0.53 | -0.15 | -22.39% | 88 | 1,367 | 12.44% |
| SPY240607P00509000 | 2024-05-17 2:23PM EDT | 509.00 | 0.69 | 0.56 | 0.58 | -0.04 | -5.48% | 191 | 1,303 | 12.26% |
| SPY240607P00510000 | 2024-05-17 4:08PM EDT | 510.00 | 0.61 | 0.61 | 0.62 | -0.17 | -21.79% | 1,061 | 3,954 | 12.00% |
| SPY240607P00511000 | 2024-05-17 3:53PM EDT | 511.00 | 0.68 | 0.66 | 0.68 | -0.19 | -21.84% | 188 | 2,437 | 11.82% |
| SPY240607P00512000 | 2024-05-17 4:14PM EDT | 512.00 | 0.72 | 0.72 | 0.74 | -0.14 | -16.28% | 133 | 2,268 | 11.61% |
| SPY240607P00512500 | 2024-05-17 1:44PM EDT | 512.50 | 0.83 | 0.75 | 0.77 | -0.14 | -14.43% | 80 | 2,302 | 11.49% |
| SPY240607P00513000 | 2024-05-17 2:30PM EDT | 513.00 | 0.96 | 0.79 | 0.80 | +0.01 | +1.05% | 71 | 4,617 | 11.37% |
| SPY240607P00514000 | 2024-05-17 4:14PM EDT | 514.00 | 0.87 | 0.86 | 0.88 | -0.26 | -23.01% | 86 | 1,853 | 11.18% |
| SPY240607P00515000 | 2024-05-17 4:00PM EDT | 515.00 | 0.95 | 0.94 | 0.96 | -0.25 | -20.83% | 404 | 2,667 | 10.96% |
| SPY240607P00516000 | 2024-05-17 4:07PM EDT | 516.00 | 1.05 | 1.04 | 1.06 | -0.19 | -15.32% | 1,169 | 1,467 | 10.79% |
| SPY240607P00517000 | 2024-05-17 4:09PM EDT | 517.00 | 1.15 | 1.14 | 1.16 | -0.32 | -21.77% | 625 | 2,789 | 10.57% |
| SPY240607P00517500 | 2024-05-17 4:07PM EDT | 517.50 | 1.20 | 1.20 | 1.22 | -0.13 | -9.77% | 275 | 1,307 | 10.49% |
| SPY240607P00518000 | 2024-05-17 3:45PM EDT | 518.00 | 1.28 | 1.26 | 1.28 | -0.32 | -20.00% | 739 | 1,864 | 10.39% |
| SPY240607P00519000 | 2024-05-17 4:14PM EDT | 519.00 | 1.40 | 1.39 | 1.41 | -0.35 | -20.00% | 124 | 1,686 | 10.19% |
| SPY240607P00520000 | 2024-05-17 4:14PM EDT | 520.00 | 1.55 | 1.55 | 1.56 | -0.39 | -20.10% | 3,573 | 4,895 | 10.01% |
| SPY240607P00521000 | 2024-05-17 4:10PM EDT | 521.00 | 1.72 | 1.71 | 1.73 | -0.41 | -19.25% | 490 | 1,521 | 9.83% |
| SPY240607P00522000 | 2024-05-17 4:10PM EDT | 522.00 | 1.92 | 1.89 | 1.92 | -0.42 | -17.95% | 500 | 2,039 | 9.66% |
| SPY240607P00523000 | 2024-05-17 4:05PM EDT | 523.00 | 2.13 | 2.10 | 2.12 | -0.46 | -17.76% | 592 | 4,514 | 9.47% |
| SPY240607P00524000 | 2024-05-17 3:59PM EDT | 524.00 | 2.39 | 2.34 | 2.36 | -0.43 | -15.25% | 492 | 3,177 | 9.31% |
| SPY240607P00525000 | 2024-05-17 4:11PM EDT | 525.00 | 2.60 | 2.59 | 2.62 | -0.56 | -17.72% | 2,335 | 3,414 | 9.14% |
| SPY240607P00526000 | 2024-05-17 3:42PM EDT | 526.00 | 3.01 | 2.88 | 2.91 | -0.48 | -13.75% | 672 | 4,000 | 8.98% |
| SPY240607P00527000 | 2024-05-17 4:06PM EDT | 527.00 | 3.22 | 3.21 | 3.24 | -0.65 | -16.80% | 422 | 2,639 | 8.83% |
| SPY240607P00527500 | 2024-05-17 3:58PM EDT | 527.50 | 3.47 | 3.38 | 3.41 | -0.53 | -13.25% | 193 | 319 | 8.75% |
| SPY240607P00528000 | 2024-05-17 4:11PM EDT | 528.00 | 3.57 | 3.56 | 3.59 | -0.69 | -16.20% | 1,150 | 1,095 | 8.66% |
| SPY240607P00529000 | 2024-05-17 4:14PM EDT | 529.00 | 3.94 | 3.96 | 3.99 | -0.71 | -15.27% | 1,200 | 309 | 8.52% |
| SPY240607P00530000 | 2024-05-17 4:04PM EDT | 530.00 | 4.45 | 4.38 | 4.42 | -0.65 | -12.75% | 1,211 | 1,222 | 8.37% |
| SPY240607P00531000 | 2024-05-17 4:13PM EDT | 531.00 | 4.86 | 4.85 | 4.89 | -0.49 | -9.16% | 3,001 | 1,626 | 8.22% |
| SPY240607P00535000 | 2024-05-17 2:22PM EDT | 535.00 | 8.51 | 6.97 | 7.28 | +0.75 | +9.66% | 86 | 884 | 7.83% |
| SPY240607P00540000 | 2024-05-17 3:42PM EDT | 540.00 | 11.10 | 10.77 | 11.09 | -0.20 | -1.77% | 277 | 901 | 7.22% |
| SPY240607P00550000 | 2024-05-15 10:34AM EDT | 550.00 | 21.37 | 20.56 | 20.90 | -1.90 | -8.17% | 5 | 5 | 10.54% |
| SPY240607P00555000 | 2024-05-17 2:19PM EDT | 555.00 | 27.10 | 25.56 | 25.90 | +1.00 | +3.83% | 20 | 0 | 12.45% |
© 2024 Yahoo. Todos os direitos reservados.