Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
81,81 +0,91 (+1,12%) OURO
2.338,70 +25,50 (+1,10%) Bitcoin USD
61.455,52 +482,93 (+0,79%)
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 comprapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240627C00461000 | 2024-06-27 4:04PM EDT | 461.00 | 85.41 | 84.84 | 86.08 | +2.26 | +2.72% | 8 | 0 | 133.98% |
| SPY240627C00470000 | 2024-06-26 3:22PM EDT | 470.00 | 74.61 | 75.84 | 77.08 | 0.00 | - | 1 | 0 | 120.31% |
| SPY240627C00484000 | 2024-06-21 10:15AM EDT | 484.00 | 61.00 | 61.84 | 63.07 | 0.00 | - | 1 | 0 | 98.83% |
| SPY240627C00490000 | 2024-06-20 3:02PM EDT | 490.00 | 56.90 | 55.84 | 57.07 | 0.00 | - | - | 0 | 89.84% |
| SPY240627C00500000 | 2024-06-27 4:06PM EDT | 500.00 | 46.36 | 45.27 | 47.07 | +0.96 | +2.11% | 2 | 1 | 106.74% |
| SPY240627C00510000 | 2024-06-26 9:37AM EDT | 510.00 | 33.83 | 35.83 | 37.07 | 0.00 | - | 23 | 23 | 59.77% |
| SPY240627C00515000 | 2024-06-20 11:24AM EDT | 515.00 | 34.00 | 30.84 | 32.08 | 0.00 | - | - | 0 | 53.22% |
| SPY240627C00516000 | 2024-06-26 11:40AM EDT | 516.00 | 29.12 | 29.84 | 31.07 | +0.90 | +3.19% | 1 | 1 | 51.37% |
| SPY240627C00520000 | 2024-06-27 12:46PM EDT | 520.00 | 25.88 | 25.84 | 27.07 | +1.16 | +4.69% | 24 | 22 | 67.72% |
| SPY240627C00525000 | 2024-06-27 1:46PM EDT | 525.00 | 21.20 | 20.84 | 22.07 | +1.47 | +7.45% | 2 | 45 | 57.62% |
| SPY240627C00526000 | 2024-06-27 4:01PM EDT | 526.00 | 20.31 | 19.83 | 21.07 | +1.44 | +7.63% | 14 | 57 | 55.57% |
| SPY240627C00529000 | 2024-06-26 1:19PM EDT | 529.00 | 15.57 | 16.84 | 18.07 | 0.00 | - | 3 | 3 | 49.32% |
| SPY240627C00530000 | 2024-06-27 2:03PM EDT | 530.00 | 15.62 | 15.84 | 17.07 | +0.95 | +6.48% | 28 | 26 | 47.22% |
| SPY240627C00532000 | 2024-06-25 1:46PM EDT | 532.00 | 11.95 | 13.83 | 15.07 | 0.00 | - | 14 | 3 | 42.94% |
| SPY240627C00533000 | 2024-06-27 3:45PM EDT | 533.00 | 12.77 | 12.84 | 13.90 | -0.23 | -1.77% | 82 | 21 | 37.65% |
| SPY240627C00534000 | 2024-06-27 3:43PM EDT | 534.00 | 11.75 | 11.84 | 12.90 | +0.66 | +5.95% | 9 | 34 | 35.55% |
| SPY240627C00535000 | 2024-06-27 4:13PM EDT | 535.00 | 11.58 | 10.83 | 11.90 | +1.38 | +13.53% | 41 | 66 | 33.45% |
| SPY240627C00536000 | 2024-06-27 3:37PM EDT | 536.00 | 9.66 | 9.84 | 11.08 | +1.10 | +12.85% | 61 | 22 | 34.28% |
| SPY240627C00537000 | 2024-06-27 11:50AM EDT | 537.00 | 8.75 | 8.84 | 10.07 | +0.53 | +6.45% | 35 | 42 | 31.84% |
| SPY240627C00538000 | 2024-06-27 4:14PM EDT | 538.00 | 8.43 | 7.84 | 9.07 | +1.42 | +20.26% | 206 | 185 | 29.54% |
| SPY240627C00539000 | 2024-06-27 4:04PM EDT | 539.00 | 7.42 | 6.83 | 8.07 | +0.42 | +6.00% | 170 | 201 | 27.17% |
| SPY240627C00540000 | 2024-06-27 4:03PM EDT | 540.00 | 6.43 | 5.84 | 7.07 | +1.40 | +27.83% | 1,663 | 275 | 24.76% |
| SPY240627C00541000 | 2024-06-27 4:05PM EDT | 541.00 | 5.44 | 4.84 | 6.07 | +1.28 | +30.77% | 1,500 | 693 | 22.27% |
| SPY240627C00542000 | 2024-06-27 4:11PM EDT | 542.00 | 4.55 | 3.84 | 4.70 | +1.35 | +42.19% | 2,963 | 1,408 | 14.84% |
| SPY240627C00543000 | 2024-06-27 4:13PM EDT | 543.00 | 3.59 | 2.84 | 3.70 | +1.21 | +50.84% | 11,863 | 5,339 | 12.50% |
| SPY240627C00544000 | 2024-06-27 4:13PM EDT | 544.00 | 2.59 | 1.83 | 2.99 | +0.89 | +52.35% | 57,707 | 6,815 | 13.36% |
| SPY240627C00545000 | 2024-06-27 4:14PM EDT | 545.00 | 1.50 | 1.27 | 1.80 | +0.39 | +35.14% | 282,057 | 8,841 | 8.46% |
| SPY240627C00546000 | 2024-06-27 4:14PM EDT | 546.00 | 0.57 | 0.37 | 0.59 | -0.10 | -14.93% | 486,594 | 10,317 | 3.30% |
| SPY240627C00547000 | 2024-06-27 4:14PM EDT | 547.00 | 0.02 | 0.02 | 0.03 | -0.34 | -94.44% | 423,835 | 12,264 | 1.86% |
| SPY240627C00548000 | 2024-06-27 4:14PM EDT | 548.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 212,856 | 11,396 | 3.03% |
| SPY240627C00549000 | 2024-06-27 4:11PM EDT | 549.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 123,915 | 12,833 | 4.49% |
| SPY240627C00550000 | 2024-06-27 4:11PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 94,916 | 18,566 | 5.86% |
| SPY240627C00551000 | 2024-06-27 3:50PM EDT | 551.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46,512 | 9,140 | 7.23% |
| SPY240627C00552000 | 2024-06-27 4:08PM EDT | 552.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6,157 | 6,850 | 8.59% |
| SPY240627C00553000 | 2024-06-27 3:28PM EDT | 553.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,430 | 2,317 | 9.96% |
| SPY240627C00554000 | 2024-06-27 3:50PM EDT | 554.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 236 | 4,727 | 11.33% |
| SPY240627C00555000 | 2024-06-27 4:00PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 185 | 7,082 | 12.50% |
| SPY240627C00556000 | 2024-06-27 2:29PM EDT | 556.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 1,962 | 13.67% |
| SPY240627C00557000 | 2024-06-27 3:28PM EDT | 557.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 217 | 1,056 | 14.84% |
| SPY240627C00558000 | 2024-06-27 3:44PM EDT | 558.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 678 | 12.50% |
| SPY240627C00559000 | 2024-06-27 2:13PM EDT | 559.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,004 | 17.58% |
| SPY240627C00560000 | 2024-06-26 3:58PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,084 | 18.75% |
| SPY240627C00561000 | 2024-06-27 9:32AM EDT | 561.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 177 | 21.49% |
| SPY240627C00562000 | 2024-06-24 10:06AM EDT | 562.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 322 | 21.09% |
| SPY240627C00563000 | 2024-06-24 12:58PM EDT | 563.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 36 | 60 | 26.37% |
| SPY240627C00564000 | 2024-06-26 12:00PM EDT | 564.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 56 | 27.74% |
| SPY240627C00565000 | 2024-06-27 1:07PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 437 | 24.61% |
| SPY240627C00566000 | 2024-06-24 11:06AM EDT | 566.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 23 | 40 | 30.27% |
| SPY240627C00567000 | 2024-06-24 10:57AM EDT | 567.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 128 | 135 | 31.64% |
| SPY240627C00568000 | 2024-06-27 11:46AM EDT | 568.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 262 | 32.81% |
| SPY240627C00569000 | 2024-06-26 9:33AM EDT | 569.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 12.50% |
| SPY240627C00570000 | 2024-06-26 10:15AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 162 | 30.47% |
| SPY240627C00575000 | 2024-06-21 11:08AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 266 | 35.94% |
| SPY240627C00580000 | 2024-06-20 10:55AM EDT | 580.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 1,056 | 47.85% |
| SPY240627C00585000 | 2024-06-14 10:02AM EDT | 585.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 9 | 50.00% |
| SPY240627C00590000 | 2024-06-18 1:48PM EDT | 590.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 226 | 233 | 55.47% |
| SPY240627C00595000 | 2024-06-14 3:24PM EDT | 595.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 2 | 60.55% |
| SPY240627C00600000 | 2024-06-26 9:46AM EDT | 600.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 15 | 65.63% |
| SPY240627C00605000 | 2024-06-20 2:17PM EDT | 605.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 360 | 71.09% |
Opções de vendapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240627P00461000 | 2024-06-26 2:46PM EDT | 461.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 60 | 496 | 114.06% |
| SPY240627P00466000 | 2024-06-18 3:53PM EDT | 466.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 1 | 107.81% |
| SPY240627P00469000 | 2024-06-24 10:31AM EDT | 469.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 19 | 103.91% |
| SPY240627P00470000 | 2024-06-21 11:11AM EDT | 470.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 56 | 102.34% |
| SPY240627P00471000 | 2024-06-21 4:06PM EDT | 471.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 65 | 100.78% |
| SPY240627P00473000 | 2024-06-20 4:06PM EDT | 473.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 2 | 98.44% |
| SPY240627P00476000 | 2024-06-21 9:36AM EDT | 476.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 500 | 504 | 94.53% |
| SPY240627P00477000 | 2024-06-24 2:26PM EDT | 477.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 55 | 56 | 92.97% |
| SPY240627P00478000 | 2024-06-17 2:13PM EDT | 478.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 120 | 92.19% |
| SPY240627P00479000 | 2024-06-24 3:47PM EDT | 479.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 32 | 32 | 90.63% |
| SPY240627P00480000 | 2024-06-24 3:46PM EDT | 480.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 14 | 89.06% |
| SPY240627P00482000 | 2024-06-20 9:37AM EDT | 482.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 6 | 86.72% |
| SPY240627P00483000 | 2024-06-21 3:39PM EDT | 483.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 180 | 180 | 85.16% |
| SPY240627P00484000 | 2024-06-24 10:50AM EDT | 484.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 84.38% |
| SPY240627P00485000 | 2024-06-20 2:07PM EDT | 485.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 1 | 82.81% |
| SPY240627P00487000 | 2024-06-21 9:49AM EDT | 487.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 312 | 80.47% |
| SPY240627P00489000 | 2024-06-24 9:31AM EDT | 489.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 77.34% |
| SPY240627P00490000 | 2024-06-25 3:56PM EDT | 490.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 18 | 76.56% |
| SPY240627P00492000 | 2024-06-25 9:53AM EDT | 492.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 108 | 73.44% |
| SPY240627P00493000 | 2024-06-25 1:25PM EDT | 493.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 625 | 625 | 72.66% |
| SPY240627P00494000 | 2024-06-25 2:22PM EDT | 494.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 62 | 770 | 71.09% |
| SPY240627P00495000 | 2024-06-26 9:46AM EDT | 495.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 90 | 69.53% |
| SPY240627P00496000 | 2024-06-25 3:11PM EDT | 496.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 136 | 139 | 68.75% |
| SPY240627P00497000 | 2024-06-25 3:46PM EDT | 497.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 10 | 67.19% |
| SPY240627P00498000 | 2024-06-25 3:46PM EDT | 498.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 138 | 141 | 65.63% |
| SPY240627P00499000 | 2024-06-24 9:45AM EDT | 499.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 141 | 442 | 64.84% |
| SPY240627P00500000 | 2024-06-26 9:37AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 56.25% |
| SPY240627P00505000 | 2024-06-27 1:07PM EDT | 505.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 977 | 57.03% |
| SPY240627P00510000 | 2024-06-26 3:55PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,307 | 1,426 | 46.88% |
| SPY240627P00511000 | 2024-06-27 11:21AM EDT | 511.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 325 | 53.13% |
| SPY240627P00513000 | 2024-06-26 1:01PM EDT | 513.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 289 | 290 | 50.39% |
| SPY240627P00514000 | 2024-06-26 12:43PM EDT | 514.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 34 | 36 | 49.22% |
| SPY240627P00515000 | 2024-06-27 11:34AM EDT | 515.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 32 | 389 | 47.66% |
| SPY240627P00516000 | 2024-06-27 12:07PM EDT | 516.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 798 | 46.48% |
| SPY240627P00517000 | 2024-06-27 1:46PM EDT | 517.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 559 | 44.92% |
| SPY240627P00518000 | 2024-06-26 3:49PM EDT | 518.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,765 | 1,427 | 37.50% |
| SPY240627P00519000 | 2024-06-26 3:58PM EDT | 519.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 385 | 420 | 42.19% |
| SPY240627P00520000 | 2024-06-26 3:46PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 357 | 35.16% |
| SPY240627P00521000 | 2024-06-27 9:40AM EDT | 521.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 443 | 39.45% |
| SPY240627P00522000 | 2024-06-26 4:14PM EDT | 522.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 274 | 524 | 38.09% |
| SPY240627P00523000 | 2024-06-26 4:03PM EDT | 523.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 113 | 874 | 36.72% |
| SPY240627P00524000 | 2024-06-26 4:02PM EDT | 524.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 466 | 29.69% |
| SPY240627P00525000 | 2024-06-27 12:30PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,208 | 28.91% |
| SPY240627P00526000 | 2024-06-26 3:36PM EDT | 526.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 143 | 254 | 32.42% |
| SPY240627P00527000 | 2024-06-26 3:36PM EDT | 527.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 237 | 26.17% |
| SPY240627P00528000 | 2024-06-26 3:45PM EDT | 528.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 262 | 29.69% |
| SPY240627P00529000 | 2024-06-27 3:22PM EDT | 529.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 75 | 2,383 | 28.13% |
| SPY240627P00530000 | 2024-06-27 12:28PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 2,553 | 22.66% |
| SPY240627P00531000 | 2024-06-27 10:40AM EDT | 531.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 10 | 1,281 | 25.39% |
| SPY240627P00532000 | 2024-06-27 1:49PM EDT | 532.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,072 | 19.92% |
| SPY240627P00533000 | 2024-06-27 3:52PM EDT | 533.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 496 | 1,876 | 18.75% |
| SPY240627P00534000 | 2024-06-27 4:02PM EDT | 534.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 692 | 3,718 | 17.58% |
| SPY240627P00535000 | 2024-06-27 3:15PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7,849 | 6,513 | 16.41% |
| SPY240627P00536000 | 2024-06-27 3:54PM EDT | 536.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,612 | 12,224 | 14.84% |
| SPY240627P00537000 | 2024-06-27 3:11PM EDT | 537.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,097 | 6,422 | 13.67% |
| SPY240627P00538000 | 2024-06-27 4:02PM EDT | 538.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8,300 | 13,709 | 12.50% |
| SPY240627P00539000 | 2024-06-27 3:52PM EDT | 539.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 31,321 | 4,701 | 10.94% |
| SPY240627P00540000 | 2024-06-27 4:07PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 76,383 | 14,796 | 9.77% |
| SPY240627P00541000 | 2024-06-27 3:54PM EDT | 541.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 104,609 | 9,013 | 8.40% |
| SPY240627P00542000 | 2024-06-27 4:14PM EDT | 542.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 146,793 | 19,114 | 7.03% |
| SPY240627P00543000 | 2024-06-27 4:13PM EDT | 543.00 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 153,203 | 15,260 | 5.67% |
| SPY240627P00544000 | 2024-06-27 4:14PM EDT | 544.00 | 0.01 | 0.00 | 0.01 | -0.80 | -98.77% | 260,873 | 8,209 | 4.10% |
| SPY240627P00545000 | 2024-06-27 4:13PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -1.24 | -99.20% | 406,809 | 9,032 | 2.64% |
| SPY240627P00546000 | 2024-06-27 4:14PM EDT | 546.00 | 0.02 | 0.02 | 0.03 | -1.77 | -98.88% | 325,660 | 3,211 | 1.27% |
| SPY240627P00547000 | 2024-06-27 4:14PM EDT | 547.00 | 0.49 | 0.45 | 0.67 | -1.82 | -78.79% | 70,014 | 1,758 | 2.00% |
| SPY240627P00548000 | 2024-06-27 4:10PM EDT | 548.00 | 1.41 | 0.93 | 1.65 | -1.90 | -57.40% | 12,700 | 2,209 | 3.42% |
| SPY240627P00549000 | 2024-06-27 4:05PM EDT | 549.00 | 2.61 | 2.00 | 2.62 | -1.10 | -29.65% | 2,226 | 709 | 0.00% |
| SPY240627P00550000 | 2024-06-27 4:05PM EDT | 550.00 | 3.71 | 2.92 | 4.16 | -1.28 | -25.65% | 1,105 | 75 | 15.63% |
| SPY240627P00551000 | 2024-06-27 4:00PM EDT | 551.00 | 4.64 | 3.92 | 4.62 | -1.86 | -28.62% | 226 | 35 | 0.00% |
| SPY240627P00552000 | 2024-06-27 3:30PM EDT | 552.00 | 6.28 | 5.37 | 5.62 | +0.27 | +4.49% | 483 | 3 | 0.00% |
| SPY240627P00553000 | 2024-06-27 3:58PM EDT | 553.00 | 7.20 | 5.92 | 7.15 | -1.09 | -13.15% | 42 | 0 | 22.58% |
| SPY240627P00554000 | 2024-06-27 2:50PM EDT | 554.00 | 8.69 | 6.92 | 8.15 | -0.45 | -4.92% | 42 | 3 | 24.78% |
| SPY240627P00555000 | 2024-06-27 11:41AM EDT | 555.00 | 9.50 | 7.92 | 9.04 | -0.65 | -6.40% | 35 | 31 | 25.07% |
| SPY240627P00556000 | 2024-06-24 1:08PM EDT | 556.00 | 11.30 | 8.92 | 10.15 | 0.00 | - | 6 | 0 | 29.03% |
| SPY240627P00557000 | 2024-06-27 3:29PM EDT | 557.00 | 11.22 | 9.92 | 10.88 | -0.98 | -8.03% | 58 | 0 | 25.64% |
| SPY240627P00560000 | 2024-06-21 9:57AM EDT | 560.00 | 15.34 | 12.92 | 14.15 | 0.00 | - | 16 | 4 | 37.06% |
| SPY240627P00566000 | 2024-06-24 4:02PM EDT | 566.00 | 23.20 | 18.92 | 20.16 | 0.00 | - | 1 | 0 | 48.54% |
| SPY240627P00580000 | 2024-06-20 11:24AM EDT | 580.00 | 32.80 | 32.93 | 34.16 | 0.00 | - | 11 | 1 | 72.56% |
| SPY240627P00585000 | 2024-06-20 11:24AM EDT | 585.00 | 37.64 | 37.93 | 39.16 | 0.00 | - | - | 0 | 80.62% |
© 2024 Yahoo. Todos os direitos reservados.