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
81,90 +1,00 (+1,24%) OURO
2.338,40 +25,20 (+1,09%) Bitcoin USD
61.426,96 +476,60 (+0,78%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00300000 | 2024-06-24 11:41AM EDT | 300.00 | 246.36 | 246.43 | 246.79 | 0.00 | - | 26 | 121 | 332.03% |
| SPY240628C00305000 | 2024-06-24 11:41AM EDT | 305.00 | 241.36 | 241.44 | 241.79 | 0.00 | - | 120 | 60 | 324.61% |
| SPY240628C00310000 | 2024-06-24 12:42PM EDT | 310.00 | 235.84 | 236.44 | 236.79 | 0.00 | - | 34 | 16 | 316.41% |
| SPY240628C00315000 | 2024-06-21 10:12AM EDT | 315.00 | 229.47 | 231.44 | 231.79 | 0.00 | - | 32 | 17 | 308.20% |
| SPY240628C00320000 | 2024-03-19 9:49AM EDT | 320.00 | 196.63 | 182.45 | 183.15 | 0.00 | - | 4 | 41 | 0.00% |
| SPY240628C00325000 | 2024-06-24 12:42PM EDT | 325.00 | 220.86 | 221.45 | 221.80 | 0.00 | - | 32 | 17 | 293.55% |
| SPY240628C00330000 | 2024-06-24 3:22PM EDT | 330.00 | 214.33 | 216.45 | 216.80 | 0.00 | - | 122 | 60 | 285.55% |
| SPY240628C00335000 | 2024-06-24 12:42PM EDT | 335.00 | 210.91 | 211.45 | 211.80 | 0.00 | - | 150 | 76 | 277.93% |
| SPY240628C00340000 | 2024-06-17 1:38PM EDT | 340.00 | 207.31 | 206.45 | 206.80 | 0.00 | - | 2 | 0 | 270.31% |
| SPY240628C00345000 | 2024-06-24 12:39PM EDT | 345.00 | 201.27 | 201.46 | 201.80 | 0.00 | - | 34 | 17 | 263.28% |
| SPY240628C00350000 | 2024-06-25 9:41AM EDT | 350.00 | 194.01 | 196.46 | 196.81 | 0.00 | - | 6 | 122 | 256.45% |
| SPY240628C00355000 | 2024-06-24 3:16PM EDT | 355.00 | 189.62 | 191.46 | 191.81 | 0.00 | - | 2 | 2 | 249.22% |
| SPY240628C00360000 | 2024-06-25 9:32AM EDT | 360.00 | 183.80 | 186.46 | 186.81 | 0.00 | - | 8 | 30 | 241.80% |
| SPY240628C00365000 | 2024-06-24 1:14PM EDT | 365.00 | 179.48 | 181.47 | 181.81 | 0.00 | - | 34 | 31 | 235.16% |
| SPY240628C00370000 | 2024-06-21 10:47AM EDT | 370.00 | 174.81 | 176.47 | 176.82 | 0.00 | - | 2 | 0 | 228.52% |
| SPY240628C00375000 | 2024-06-20 10:42AM EDT | 375.00 | 173.88 | 171.47 | 171.82 | 0.00 | - | 2 | 0 | 221.48% |
| SPY240628C00380000 | 2024-06-17 2:42PM EDT | 380.00 | 168.18 | 166.47 | 166.82 | 0.00 | - | 62 | 0 | 214.45% |
| SPY240628C00385000 | 2024-04-25 3:34PM EDT | 385.00 | 122.40 | 145.60 | 146.35 | 0.00 | - | 2 | 28 | 0.00% |
| SPY240628C00390000 | 2024-06-13 11:45AM EDT | 390.00 | 151.80 | 156.48 | 156.83 | 0.00 | - | 1 | 0 | 201.76% |
| SPY240628C00395000 | 2024-06-05 1:43PM EDT | 395.00 | 139.00 | 151.48 | 151.83 | 0.00 | - | 1 | 0 | 194.92% |
| SPY240628C00399000 | 2024-03-15 10:11AM EDT | 399.00 | 118.30 | 116.03 | 117.58 | 0.00 | - | 2 | 73 | 0.00% |
| SPY240628C00400000 | 2024-06-21 9:44AM EDT | 400.00 | 145.98 | 146.48 | 146.83 | +1.76 | +1.22% | 1 | 8 | 188.28% |
| SPY240628C00401000 | 2023-12-14 4:51PM EDT | 401.00 | 81.72 | 85.18 | 86.10 | 0.00 | - | 21 | 23 | 0.00% |
| SPY240628C00402000 | 2024-06-17 1:55PM EDT | 402.00 | 145.66 | 144.49 | 144.83 | 0.00 | - | 16 | 0 | 185.94% |
| SPY240628C00403000 | 2024-06-17 1:58PM EDT | 403.00 | 144.57 | 143.49 | 143.83 | 0.00 | - | 32 | 0 | 184.57% |
| SPY240628C00404000 | 2024-02-12 11:05AM EDT | 404.00 | 105.09 | 117.56 | 118.10 | 0.00 | - | 16 | 110 | 0.00% |
| SPY240628C00405000 | 2024-06-18 3:54PM EDT | 405.00 | 143.39 | 141.49 | 141.83 | 0.00 | - | 1 | 0 | 182.03% |
| SPY240628C00406000 | 2024-05-17 11:38AM EDT | 406.00 | 124.62 | 136.31 | 137.12 | 0.00 | - | 1 | 107 | 0.00% |
| SPY240628C00407000 | 2024-01-19 10:48AM EDT | 407.00 | 80.64 | 99.35 | 100.05 | 0.00 | - | 4 | 251 | 0.00% |
| SPY240628C00408000 | 2024-06-18 3:07PM EDT | 408.00 | 139.62 | 138.49 | 138.83 | 0.00 | - | 10 | 0 | 177.93% |
| SPY240628C00409000 | 2024-05-30 3:01PM EDT | 409.00 | 116.64 | 137.49 | 137.83 | 0.00 | - | 1 | 0 | 176.76% |
| SPY240628C00410000 | 2024-06-25 9:33AM EDT | 410.00 | 133.90 | 136.49 | 136.83 | 0.00 | - | 2 | 1 | 175.39% |
| SPY240628C00411000 | 2023-12-27 4:54PM EDT | 411.00 | 77.66 | 85.64 | 86.37 | 0.00 | - | 66 | 50 | 0.00% |
| SPY240628C00412000 | 2023-12-28 2:22PM EDT | 412.00 | 77.98 | 84.75 | 85.43 | 0.00 | - | 2 | 122 | 0.00% |
| SPY240628C00413000 | 2024-03-20 1:30PM EDT | 413.00 | 109.29 | 86.73 | 87.47 | 0.00 | - | 10 | 49 | 0.00% |
| SPY240628C00414000 | 2023-12-27 5:07PM EDT | 414.00 | 76.05 | 82.88 | 83.55 | 0.00 | - | 2 | 24 | 0.00% |
| SPY240628C00415000 | 2024-06-18 3:06PM EDT | 415.00 | 132.84 | 131.49 | 131.84 | 0.00 | - | 41 | 0 | 169.24% |
| SPY240628C00416000 | 2024-06-13 10:40AM EDT | 416.00 | 125.98 | 130.49 | 130.84 | 0.00 | - | 1 | 0 | 167.97% |
| SPY240628C00417000 | 2024-05-22 1:45PM EDT | 417.00 | 114.85 | 127.98 | 128.75 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240628C00418000 | 2024-01-09 4:51PM EDT | 418.00 | 68.04 | 88.62 | 89.32 | 0.00 | - | 8 | 118 | 0.00% |
| SPY240628C00419000 | 2024-03-11 3:28PM EDT | 419.00 | 98.32 | 99.48 | 100.40 | 0.00 | - | 1 | 281 | 0.00% |
| SPY240628C00420000 | 2024-06-20 2:05PM EDT | 420.00 | 127.85 | 126.49 | 126.84 | 0.00 | - | 2 | 2 | 162.70% |
| SPY240628C00421000 | 2024-01-24 1:57PM EDT | 421.00 | 78.18 | 93.82 | 94.59 | 0.00 | - | 1 | 36 | 0.00% |
| SPY240628C00422000 | 2024-04-04 9:30AM EDT | 422.00 | 107.25 | 93.01 | 93.51 | 0.00 | - | 2 | 129 | 0.00% |
| SPY240628C00423000 | 2024-03-14 12:53PM EDT | 423.00 | 97.97 | 92.68 | 94.17 | 0.00 | - | 6 | 43 | 0.00% |
| SPY240628C00424000 | 2024-04-10 9:37AM EDT | 424.00 | 95.37 | 0.00 | 100.49 | 0.00 | - | 1 | 96 | 0.00% |
| SPY240628C00425000 | 2024-06-26 12:33PM EDT | 425.00 | 120.45 | 121.50 | 121.84 | 0.00 | - | 1 | 10 | 156.64% |
| SPY240628C00426000 | 2024-06-20 3:24PM EDT | 426.00 | 120.04 | 120.50 | 120.84 | 0.00 | - | 1 | 0 | 155.37% |
| SPY240628C00427000 | 2024-06-26 10:34AM EDT | 427.00 | 117.26 | 119.50 | 119.84 | 0.00 | - | 1 | 1 | 154.10% |
| SPY240628C00428000 | 2024-06-24 9:48AM EDT | 428.00 | 116.53 | 118.50 | 118.84 | 0.00 | - | 2 | 2 | 152.73% |
| SPY240628C00429000 | 2024-04-17 11:27AM EDT | 429.00 | 79.46 | 102.23 | 102.86 | 0.00 | - | 2 | 77 | 0.00% |
| SPY240628C00430000 | 2024-06-17 3:23PM EDT | 430.00 | 118.50 | 116.50 | 116.84 | 0.00 | - | 2 | 0 | 150.20% |
| SPY240628C00431000 | 2024-06-24 1:01PM EDT | 431.00 | 114.49 | 115.50 | 115.84 | 0.00 | - | 2 | 1 | 148.93% |
| SPY240628C00432000 | 2024-04-01 10:58AM EDT | 432.00 | 96.63 | 72.51 | 73.04 | 0.00 | - | 3 | 173 | 0.00% |
| SPY240628C00433000 | 2024-06-24 1:47PM EDT | 433.00 | 111.61 | 113.50 | 113.85 | 0.00 | - | 70 | 31 | 146.78% |
| SPY240628C00434000 | 2024-06-24 1:00PM EDT | 434.00 | 111.62 | 112.50 | 112.85 | 0.00 | - | 60 | 30 | 145.51% |
| SPY240628C00435000 | 2024-06-20 10:01AM EDT | 435.00 | 114.55 | 111.50 | 111.85 | 0.00 | - | 1 | 5 | 144.24% |
| SPY240628C00436000 | 2024-06-06 3:47PM EDT | 436.00 | 99.36 | 110.50 | 110.85 | 0.00 | - | 1 | 0 | 142.97% |
| SPY240628C00437000 | 2024-05-14 10:01AM EDT | 437.00 | 87.10 | 105.05 | 105.61 | 0.00 | - | 1 | 166 | 0.00% |
| SPY240628C00438000 | 2024-06-20 9:57AM EDT | 438.00 | 111.69 | 108.50 | 108.85 | 0.00 | - | 5 | 0 | 140.43% |
| SPY240628C00439000 | 2024-06-24 1:01PM EDT | 439.00 | 106.63 | 107.50 | 107.85 | 0.00 | - | 60 | 30 | 139.16% |
| SPY240628C00440000 | 2024-06-24 12:34PM EDT | 440.00 | 106.50 | 106.50 | 106.85 | 0.00 | - | 2 | 3 | 137.89% |
| SPY240628C00441000 | 2024-06-24 1:23PM EDT | 441.00 | 103.62 | 105.50 | 105.85 | 0.00 | - | 2 | 1 | 136.62% |
| SPY240628C00442000 | 2024-04-12 1:37PM EDT | 442.00 | 74.19 | 81.30 | 81.98 | 0.00 | - | 2 | 128 | 0.00% |
| SPY240628C00443000 | 2024-06-25 10:54AM EDT | 443.00 | 100.97 | 103.50 | 103.85 | 0.00 | - | 1 | 1 | 134.08% |
| SPY240628C00444000 | 2024-06-13 3:08PM EDT | 444.00 | 99.37 | 102.50 | 102.85 | 0.00 | - | 1 | 0 | 132.81% |
| SPY240628C00445000 | 2024-06-10 12:20PM EDT | 445.00 | 90.81 | 101.50 | 101.85 | 0.00 | - | 1 | 0 | 131.64% |
| SPY240628C00446000 | 2024-05-29 9:36AM EDT | 446.00 | 81.37 | 100.50 | 100.85 | 0.00 | - | 3 | 0 | 130.37% |
| SPY240628C00447000 | 2024-06-18 1:30PM EDT | 447.00 | 101.10 | 99.50 | 99.85 | 0.00 | - | 1 | 0 | 129.10% |
| SPY240628C00448000 | 2024-06-05 11:05AM EDT | 448.00 | 84.66 | 98.50 | 98.86 | 0.00 | - | 1 | 0 | 128.13% |
| SPY240628C00449000 | 2024-06-20 3:27PM EDT | 449.00 | 97.50 | 97.50 | 97.86 | 0.00 | - | 2 | 0 | 126.95% |
| SPY240628C00450000 | 2024-06-26 3:44PM EDT | 450.00 | 95.16 | 96.50 | 96.86 | 0.00 | - | 4 | 61 | 125.68% |
| SPY240628C00451000 | 2024-06-20 3:27PM EDT | 451.00 | 95.59 | 95.50 | 95.86 | 0.00 | - | 2 | 0 | 124.41% |
| SPY240628C00452000 | 2024-06-20 12:30PM EDT | 452.00 | 94.64 | 94.50 | 94.86 | 0.00 | - | 2 | 0 | 123.14% |
| SPY240628C00453000 | 2024-06-20 1:04PM EDT | 453.00 | 93.51 | 93.50 | 93.86 | 0.00 | - | 1 | 0 | 121.88% |
| SPY240628C00454000 | 2024-05-24 11:53AM EDT | 454.00 | 77.16 | 91.03 | 91.83 | 0.00 | - | 4 | 42 | 0.00% |
| SPY240628C00455000 | 2024-06-24 9:52AM EDT | 455.00 | 91.87 | 91.51 | 91.86 | +1.78 | +1.98% | 2 | 102 | 119.73% |
| SPY240628C00456000 | 2024-06-20 3:33PM EDT | 456.00 | 91.10 | 90.51 | 90.86 | 0.00 | - | 8 | 0 | 118.46% |
| SPY240628C00457000 | 2024-06-20 9:45AM EDT | 457.00 | 92.93 | 89.51 | 89.86 | 0.00 | - | 2 | 0 | 117.29% |
| SPY240628C00458000 | 2024-06-20 3:31PM EDT | 458.00 | 89.40 | 88.51 | 88.86 | 0.00 | - | 1 | 0 | 116.02% |
| SPY240628C00459000 | 2024-06-20 3:38PM EDT | 459.00 | 88.31 | 87.51 | 87.86 | 0.00 | - | 1 | 0 | 114.75% |
| SPY240628C00460000 | 2024-06-25 9:38AM EDT | 460.00 | 83.83 | 86.51 | 86.86 | 0.00 | - | 1 | 94 | 113.57% |
| SPY240628C00461000 | 2024-06-27 12:59PM EDT | 461.00 | 85.06 | 85.51 | 85.86 | +13.02 | +18.07% | 5 | 0 | 112.31% |
| SPY240628C00462000 | 2024-06-05 9:50AM EDT | 462.00 | 69.17 | 84.51 | 84.86 | 0.00 | - | 1 | 0 | 111.04% |
| SPY240628C00463000 | 2024-06-06 3:14PM EDT | 463.00 | 72.42 | 83.51 | 83.86 | 0.00 | - | 1 | 0 | 109.86% |
| SPY240628C00464000 | 2024-05-29 9:40AM EDT | 464.00 | 63.70 | 82.51 | 82.86 | 0.00 | - | 1 | 0 | 108.59% |
| SPY240628C00465000 | 2024-06-21 11:57AM EDT | 465.00 | 80.75 | 81.51 | 81.86 | 0.00 | - | 15 | 15 | 107.42% |
| SPY240628C00466000 | 2024-05-03 11:34AM EDT | 466.00 | 48.59 | 62.74 | 63.35 | 0.00 | - | 5 | 1,629 | 0.00% |
| SPY240628C00467000 | 2024-06-20 12:48PM EDT | 467.00 | 80.33 | 79.51 | 79.87 | 0.00 | - | 202 | 0 | 105.18% |
| SPY240628C00468000 | 2024-06-21 3:29PM EDT | 468.00 | 76.95 | 78.51 | 78.87 | 0.00 | - | 2 | 1 | 104.00% |
| SPY240628C00469000 | 2024-06-18 1:15PM EDT | 469.00 | 78.81 | 77.51 | 77.87 | 0.00 | - | 1 | 0 | 102.73% |
| SPY240628C00470000 | 2024-06-24 1:58PM EDT | 470.00 | 74.49 | 76.51 | 76.87 | 0.00 | - | 1 | 30 | 101.47% |
| SPY240628C00471000 | 2024-06-27 10:46AM EDT | 471.00 | 75.51 | 75.51 | 75.87 | -1.57 | -2.04% | 7 | 0 | 100.29% |
| SPY240628C00472000 | 2024-06-20 9:45AM EDT | 472.00 | 77.99 | 74.51 | 74.87 | 0.00 | - | 20 | 0 | 99.02% |
| SPY240628C00473000 | 2024-06-20 10:59AM EDT | 473.00 | 76.19 | 73.51 | 73.87 | 0.00 | - | 10 | 0 | 97.85% |
| SPY240628C00474000 | 2024-06-20 1:20PM EDT | 474.00 | 72.54 | 72.51 | 72.87 | 0.00 | - | 10 | 0 | 96.58% |
| SPY240628C00475000 | 2024-06-24 9:42AM EDT | 475.00 | 69.22 | 71.52 | 71.87 | 0.00 | - | 5 | 13 | 95.61% |
| SPY240628C00476000 | 2024-06-07 2:32PM EDT | 476.00 | 59.78 | 70.56 | 70.87 | 0.00 | - | 1 | 0 | 95.31% |
| SPY240628C00477000 | 2024-06-21 9:44AM EDT | 477.00 | 67.10 | 69.56 | 69.87 | 0.00 | - | 23 | 23 | 94.04% |
| SPY240628C00478000 | 2024-06-24 11:11AM EDT | 478.00 | 68.47 | 68.53 | 68.87 | 0.00 | - | 2 | 11 | 92.19% |
| SPY240628C00479000 | 2024-06-20 1:04PM EDT | 479.00 | 67.54 | 67.53 | 67.87 | 0.00 | - | 6 | 0 | 90.92% |
| SPY240628C00480000 | 2024-06-26 9:35AM EDT | 480.00 | 63.90 | 66.53 | 66.87 | 0.00 | - | 1 | 27 | 89.75% |
| SPY240628C00481000 | 2024-06-12 1:00PM EDT | 481.00 | 62.40 | 65.53 | 65.87 | 0.00 | - | 1 | 0 | 88.48% |
| SPY240628C00482000 | 2024-06-20 3:58PM EDT | 482.00 | 64.97 | 64.53 | 64.87 | 0.00 | - | 2 | 0 | 87.30% |
| SPY240628C00483000 | 2024-06-20 2:52PM EDT | 483.00 | 64.35 | 63.53 | 63.87 | 0.00 | - | 2 | 0 | 86.04% |
| SPY240628C00484000 | 2024-06-26 3:42PM EDT | 484.00 | 61.15 | 62.57 | 62.88 | 0.00 | - | 17 | 46 | 85.84% |
| SPY240628C00485000 | 2024-06-27 3:15PM EDT | 485.00 | 60.70 | 61.57 | 61.88 | -0.20 | -0.33% | 383 | 5 | 84.67% |
| SPY240628C00486000 | 2024-06-27 10:27AM EDT | 486.00 | 60.85 | 60.57 | 60.88 | -2.38 | -3.76% | 1 | 1 | 83.40% |
| SPY240628C00487000 | 2024-06-20 10:05AM EDT | 487.00 | 62.64 | 59.57 | 59.88 | 0.00 | - | 10 | 0 | 82.18% |
| SPY240628C00488000 | 2024-06-26 12:16PM EDT | 488.00 | 57.43 | 58.57 | 58.88 | 0.00 | - | 1 | 4 | 80.96% |
| SPY240628C00489000 | 2024-06-12 11:03AM EDT | 489.00 | 54.78 | 57.57 | 57.88 | 0.00 | - | 2 | 0 | 79.69% |
| SPY240628C00490000 | 2024-06-26 10:21AM EDT | 490.00 | 54.75 | 56.57 | 56.88 | 0.00 | - | 3 | 10 | 78.47% |
| SPY240628C00491000 | 2024-06-18 12:32PM EDT | 491.00 | 56.30 | 55.57 | 55.88 | 0.00 | - | 1 | 0 | 77.25% |
| SPY240628C00492000 | 2024-06-24 11:01AM EDT | 492.00 | 54.39 | 54.56 | 54.88 | 0.00 | - | 3 | 3 | 75.83% |
| SPY240628C00493000 | 2024-06-20 12:22PM EDT | 493.00 | 55.12 | 53.56 | 53.88 | 0.00 | - | 1 | 0 | 74.61% |
| SPY240628C00494000 | 2024-06-20 2:42PM EDT | 494.00 | 53.37 | 52.54 | 52.88 | 0.00 | - | 8 | 0 | 73.00% |
| SPY240628C00495000 | 2024-06-27 1:41PM EDT | 495.00 | 51.57 | 51.54 | 51.88 | +1.81 | +3.64% | 1 | 74 | 71.78% |
| SPY240628C00496000 | 2024-06-11 11:43AM EDT | 496.00 | 38.77 | 50.54 | 50.88 | 0.00 | - | 14 | 0 | 70.51% |
| SPY240628C00497000 | 2024-06-12 2:00PM EDT | 497.00 | 48.66 | 49.54 | 49.88 | +3.58 | +7.94% | 127 | 0 | 69.34% |
| SPY240628C00498000 | 2024-06-27 1:34PM EDT | 498.00 | 48.37 | 48.54 | 48.88 | +0.42 | +0.88% | 2 | 3 | 68.07% |
| SPY240628C00499000 | 2024-06-20 3:18PM EDT | 499.00 | 47.50 | 47.54 | 47.88 | 0.00 | - | 2 | 0 | 66.85% |
| SPY240628C00500000 | 2024-06-27 12:28PM EDT | 500.00 | 46.00 | 46.54 | 46.88 | +0.50 | +1.10% | 48 | 88 | 65.63% |
| SPY240628C00501000 | 2024-06-24 1:39PM EDT | 501.00 | 43.87 | 45.58 | 45.89 | 0.00 | - | 41 | 42 | 65.23% |
| SPY240628C00502000 | 2024-06-11 11:08AM EDT | 502.00 | 33.14 | 44.58 | 44.89 | 0.00 | - | 1 | 0 | 63.97% |
| SPY240628C00503000 | 2024-06-20 2:48PM EDT | 503.00 | 44.49 | 43.58 | 43.89 | 0.00 | - | 7 | 0 | 62.74% |
| SPY240628C00504000 | 2024-06-20 3:18PM EDT | 504.00 | 42.52 | 42.58 | 42.89 | 0.00 | - | 3 | 0 | 61.52% |
| SPY240628C00505000 | 2024-06-26 3:55PM EDT | 505.00 | 41.25 | 41.58 | 41.89 | 0.00 | - | 24 | 48 | 60.25% |
| SPY240628C00506000 | 2024-06-21 1:25PM EDT | 506.00 | 38.52 | 40.58 | 40.89 | 0.00 | - | 3 | 2 | 58.98% |
| SPY240628C00507000 | 2024-06-20 9:51AM EDT | 507.00 | 43.04 | 39.58 | 39.89 | 0.00 | - | 3 | 0 | 57.76% |
| SPY240628C00508000 | 2024-06-27 2:07PM EDT | 508.00 | 37.56 | 38.57 | 38.89 | +0.24 | +0.64% | 99 | 13 | 56.35% |
| SPY240628C00509000 | 2024-06-27 1:28PM EDT | 509.00 | 37.50 | 37.55 | 37.89 | -2.38 | -5.97% | 1 | 1 | 54.83% |
| SPY240628C00510000 | 2024-06-27 3:37PM EDT | 510.00 | 35.94 | 36.55 | 36.89 | +0.90 | +2.57% | 2 | 34 | 53.56% |
| SPY240628C00511000 | 2024-06-26 9:31AM EDT | 511.00 | 32.63 | 35.55 | 35.89 | 0.00 | - | 1 | 1 | 52.34% |
| SPY240628C00512000 | 2024-06-24 12:58PM EDT | 512.00 | 33.73 | 34.55 | 34.89 | 0.00 | - | 3 | 4 | 51.07% |
| SPY240628C00513000 | 2024-06-21 2:03PM EDT | 513.00 | 31.50 | 33.56 | 33.89 | 0.00 | - | 30 | 10 | 54.00% |
| SPY240628C00514000 | 2024-06-24 3:44PM EDT | 514.00 | 30.64 | 32.59 | 32.90 | 0.00 | - | 1 | 1 | 52.88% |
| SPY240628C00515000 | 2024-06-26 12:04PM EDT | 515.00 | 30.40 | 31.59 | 31.90 | 0.00 | - | 25 | 245 | 51.56% |
| SPY240628C00516000 | 2024-06-21 10:33AM EDT | 516.00 | 28.47 | 30.59 | 30.90 | 0.00 | - | 4 | 2 | 50.22% |
| SPY240628C00517000 | 2024-06-26 3:57PM EDT | 517.00 | 28.36 | 29.59 | 29.90 | -0.92 | -3.14% | 1 | 21 | 48.88% |
| SPY240628C00518000 | 2024-06-27 3:27PM EDT | 518.00 | 27.92 | 28.59 | 28.90 | +0.75 | +2.76% | 1 | 3 | 47.53% |
| SPY240628C00519000 | 2024-06-27 11:45AM EDT | 519.00 | 26.00 | 27.59 | 27.90 | +0.71 | +2.81% | 2 | 5 | 46.19% |
| SPY240628C00520000 | 2024-06-27 2:20PM EDT | 520.00 | 25.23 | 26.56 | 26.90 | -1.16 | -4.40% | 30 | 171 | 44.82% |
| SPY240628C00521000 | 2024-06-27 2:07PM EDT | 521.00 | 24.57 | 25.56 | 25.90 | +1.40 | +6.04% | 7 | 75 | 43.48% |
| SPY240628C00522000 | 2024-06-27 2:07PM EDT | 522.00 | 23.57 | 24.56 | 24.90 | +0.37 | +1.59% | 153 | 109 | 42.11% |
| SPY240628C00523000 | 2024-06-27 11:45AM EDT | 523.00 | 21.94 | 23.60 | 23.91 | +1.05 | +5.03% | 1 | 53 | 40.92% |
| SPY240628C00524000 | 2024-06-25 1:02PM EDT | 524.00 | 21.84 | 22.60 | 22.91 | +2.62 | +13.63% | 3 | 68 | 39.55% |
| SPY240628C00525000 | 2024-06-27 2:05PM EDT | 525.00 | 20.31 | 21.60 | 21.91 | +0.05 | +0.25% | 45 | 245 | 38.16% |
| SPY240628C00526000 | 2024-06-27 4:01PM EDT | 526.00 | 20.57 | 20.60 | 20.91 | +1.85 | +9.88% | 16 | 41 | 36.77% |
| SPY240628C00527000 | 2024-06-21 9:56AM EDT | 527.00 | 17.72 | 19.60 | 19.91 | 0.00 | - | 3 | 11 | 35.35% |
| SPY240628C00528000 | 2024-06-27 3:53PM EDT | 528.00 | 17.82 | 18.60 | 18.91 | +0.72 | +4.21% | 3 | 111 | 33.96% |
| SPY240628C00529000 | 2024-06-26 3:57PM EDT | 529.00 | 17.93 | 17.57 | 17.91 | +0.57 | +3.28% | 1 | 156 | 32.54% |
| SPY240628C00530000 | 2024-06-27 1:53PM EDT | 530.00 | 15.94 | 16.57 | 16.91 | +0.78 | +5.15% | 57 | 334 | 31.10% |
| SPY240628C00531000 | 2024-06-27 10:40AM EDT | 531.00 | 14.47 | 15.57 | 15.91 | -0.46 | -3.08% | 4 | 437 | 29.69% |
| SPY240628C00532000 | 2024-06-27 4:03PM EDT | 532.00 | 14.72 | 14.61 | 14.92 | +1.42 | +10.68% | 345 | 283 | 28.37% |
| SPY240628C00533000 | 2024-06-27 4:11PM EDT | 533.00 | 13.68 | 13.61 | 13.92 | +1.35 | +10.95% | 27 | 455 | 26.91% |
| SPY240628C00534000 | 2024-06-27 3:43PM EDT | 534.00 | 12.02 | 12.62 | 12.92 | +0.39 | +3.35% | 36 | 140 | 25.42% |
| SPY240628C00535000 | 2024-06-27 4:13PM EDT | 535.00 | 11.81 | 11.61 | 11.92 | +1.44 | +13.89% | 354 | 1,463 | 23.90% |
| SPY240628C00536000 | 2024-06-27 2:40PM EDT | 536.00 | 9.14 | 10.59 | 10.93 | -0.27 | -2.87% | 16 | 171 | 22.51% |
| SPY240628C00537000 | 2024-06-27 3:41PM EDT | 537.00 | 9.48 | 9.59 | 9.85 | +1.03 | +12.19% | 89 | 1,514 | 20.00% |
| SPY240628C00538000 | 2024-06-27 3:59PM EDT | 538.00 | 8.62 | 8.60 | 8.86 | +1.21 | +16.33% | 337 | 3,505 | 18.58% |
| SPY240628C00539000 | 2024-06-27 3:58PM EDT | 539.00 | 7.54 | 7.61 | 7.87 | +0.56 | +8.02% | 327 | 6,686 | 17.14% |
| SPY240628C00540000 | 2024-06-27 4:14PM EDT | 540.00 | 6.85 | 6.64 | 6.92 | +1.08 | +18.72% | 1,286 | 33,285 | 16.04% |
| SPY240628C00541000 | 2024-06-27 4:09PM EDT | 541.00 | 5.99 | 5.70 | 5.94 | +1.09 | +22.24% | 607 | 9,553 | 14.55% |
| SPY240628C00542000 | 2024-06-27 4:09PM EDT | 542.00 | 5.11 | 4.86 | 5.02 | +1.14 | +28.72% | 1,940 | 16,530 | 13.50% |
| SPY240628C00543000 | 2024-06-27 4:14PM EDT | 543.00 | 4.10 | 4.01 | 4.13 | +0.90 | +28.12% | 3,684 | 5,451 | 12.50% |
| SPY240628C00544000 | 2024-06-27 4:14PM EDT | 544.00 | 3.28 | 3.18 | 3.30 | +0.77 | +30.68% | 18,558 | 12,961 | 11.70% |
| SPY240628C00545000 | 2024-06-27 4:14PM EDT | 545.00 | 2.51 | 2.50 | 2.55 | +0.55 | +28.06% | 65,005 | 13,385 | 11.06% |
| SPY240628C00546000 | 2024-06-27 4:14PM EDT | 546.00 | 1.87 | 1.86 | 1.89 | +0.42 | +28.97% | 125,156 | 8,499 | 10.54% |
| SPY240628C00547000 | 2024-06-27 4:14PM EDT | 547.00 | 1.34 | 1.33 | 1.34 | +0.29 | +27.62% | 103,501 | 8,912 | 10.13% |
| SPY240628C00548000 | 2024-06-27 4:14PM EDT | 548.00 | 0.89 | 0.90 | 0.92 | +0.18 | +25.35% | 78,779 | 63,884 | 9.94% |
| SPY240628C00549000 | 2024-06-27 4:14PM EDT | 549.00 | 0.57 | 0.57 | 0.58 | +0.11 | +23.91% | 36,222 | 11,741 | 9.61% |
| SPY240628C00550000 | 2024-06-27 4:14PM EDT | 550.00 | 0.34 | 0.33 | 0.34 | +0.05 | +17.24% | 76,351 | 58,335 | 9.33% |
| SPY240628C00551000 | 2024-06-27 4:14PM EDT | 551.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 31,025 | 13,679 | 8.89% |
| SPY240628C00552000 | 2024-06-27 4:14PM EDT | 552.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 19,448 | 12,117 | 8.84% |
| SPY240628C00553000 | 2024-06-27 4:14PM EDT | 553.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 11,001 | 10,699 | 8.59% |
| SPY240628C00554000 | 2024-06-27 4:14PM EDT | 554.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6,421 | 14,156 | 8.69% |
| SPY240628C00555000 | 2024-06-27 4:14PM EDT | 555.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8,716 | 19,647 | 9.67% |
| SPY240628C00556000 | 2024-06-27 4:13PM EDT | 556.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,447 | 5,341 | 9.77% |
| SPY240628C00557000 | 2024-06-27 4:03PM EDT | 557.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,718 | 5,203 | 10.55% |
| SPY240628C00558000 | 2024-06-27 3:30PM EDT | 558.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 3,307 | 11.52% |
| SPY240628C00559000 | 2024-06-27 3:53PM EDT | 559.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 2,619 | 12.31% |
| SPY240628C00560000 | 2024-06-27 3:45PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 215 | 16,203 | 13.28% |
| SPY240628C00561000 | 2024-06-27 3:54PM EDT | 561.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,391 | 14.06% |
| SPY240628C00562000 | 2024-06-27 3:53PM EDT | 562.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 1,252 | 14.84% |
| SPY240628C00563000 | 2024-06-26 11:50AM EDT | 563.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,747 | 15.63% |
| SPY240628C00564000 | 2024-06-27 2:06PM EDT | 564.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,672 | 16.41% |
| SPY240628C00565000 | 2024-06-27 1:35PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,193 | 17.19% |
| SPY240628C00566000 | 2024-06-27 3:50PM EDT | 566.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,813 | 17.97% |
| SPY240628C00567000 | 2024-06-27 9:46AM EDT | 567.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,065 | 18.75% |
| SPY240628C00568000 | 2024-06-27 3:34PM EDT | 568.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 4,073 | 19.92% |
| SPY240628C00569000 | 2024-06-27 2:36PM EDT | 569.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,947 | 20.70% |
| SPY240628C00570000 | 2024-06-26 11:09AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,485 | 21.49% |
| SPY240628C00575000 | 2024-06-26 2:08PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,586 | 25.00% |
| SPY240628C00580000 | 2024-06-21 4:00PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,331 | 7,539 | 28.91% |
| SPY240628C00585000 | 2024-06-27 4:13PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,464 | 32.81% |
| SPY240628C00590000 | 2024-06-21 1:54PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,052 | 1,560 | 36.72% |
| SPY240628C00595000 | 2024-06-20 10:42AM EDT | 595.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 1,682 | 39.84% |
| SPY240628C00600000 | 2024-06-27 9:30AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,640 | 43.75% |
| SPY240628C00605000 | 2024-06-20 10:01AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 29 | 46.88% |
| SPY240628C00610000 | 2024-06-20 9:47AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 113 | 50.78% |
| SPY240628C00615000 | 2024-06-20 12:00PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 50.00% |
| SPY240628C00620000 | 2024-06-14 12:01PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 53.13% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00300000 | 2024-06-25 2:10PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,502 | 237.50% |
| SPY240628P00305000 | 2024-06-20 2:04PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,383 | 231.25% |
| SPY240628P00310000 | 2024-06-03 12:12PM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 1,606 | 225.00% |
| SPY240628P00315000 | 2024-06-07 10:58AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 573 | 218.75% |
| SPY240628P00320000 | 2024-06-10 12:01PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,397 | 212.50% |
| SPY240628P00325000 | 2024-06-07 10:59AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 1,917 | 206.25% |
| SPY240628P00330000 | 2024-06-24 11:50AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 621 | 196.88% |
| SPY240628P00335000 | 2024-06-24 3:35PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,031 | 193.75% |
| SPY240628P00340000 | 2024-06-13 3:21PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,977 | 187.50% |
| SPY240628P00345000 | 2024-06-27 3:19PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 75,936 | 181.25% |
| SPY240628P00350000 | 2024-06-21 9:48AM EDT | 350.00 | 0.27 | 0.00 | 0.01 | 0.00 | - | 176 | 4,289 | 175.00% |
| SPY240628P00355000 | 2024-06-26 11:42AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,105 | 171.88% |
| SPY240628P00360000 | 2024-06-17 4:13PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 101,773 | 165.63% |
| SPY240628P00365000 | 2024-06-27 2:17PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 787 | 162.50% |
| SPY240628P00370000 | 2024-06-25 12:17PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,702 | 156.25% |
| SPY240628P00375000 | 2024-06-21 10:06AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,074 | 150.00% |
| SPY240628P00380000 | 2024-06-20 2:34PM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,878 | 146.88% |
| SPY240628P00385000 | 2024-06-20 2:11PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,482 | 140.63% |
| SPY240628P00390000 | 2024-06-24 3:37PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,375 | 137.50% |
| SPY240628P00395000 | 2024-06-25 3:59PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 156,665 | 131.25% |
| SPY240628P00399000 | 2024-06-20 12:06PM EDT | 399.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,507 | 128.13% |
| SPY240628P00400000 | 2024-06-20 3:22PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 6,410 | 125.00% |
| SPY240628P00401000 | 2024-06-20 10:52AM EDT | 401.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,050 | 125.00% |
| SPY240628P00402000 | 2024-05-30 1:13PM EDT | 402.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 989 | 125.00% |
| SPY240628P00403000 | 2024-06-05 1:22PM EDT | 403.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 620 | 125.00% |
| SPY240628P00404000 | 2024-06-18 3:07PM EDT | 404.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 920 | 121.88% |
| SPY240628P00405000 | 2024-06-18 10:59AM EDT | 405.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 1,093 | 121.88% |
| SPY240628P00406000 | 2024-06-18 3:07PM EDT | 406.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,560 | 121.88% |
| SPY240628P00407000 | 2024-06-17 2:04PM EDT | 407.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 676 | 118.75% |
| SPY240628P00408000 | 2024-06-21 3:19PM EDT | 408.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,545 | 118.75% |
| SPY240628P00409000 | 2024-06-14 12:40PM EDT | 409.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 48 | 702 | 118.75% |
| SPY240628P00410000 | 2024-06-27 11:28AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 202,717 | 118.75% |
| SPY240628P00411000 | 2024-06-27 11:28AM EDT | 411.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 351 | 115.63% |
| SPY240628P00412000 | 2024-06-21 11:58AM EDT | 412.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 140 | 115.63% |
| SPY240628P00413000 | 2024-06-21 3:17PM EDT | 413.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,021 | 115.63% |
| SPY240628P00414000 | 2024-06-21 3:17PM EDT | 414.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 398 | 112.50% |
| SPY240628P00415000 | 2024-06-24 11:50AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,603 | 112.50% |
| SPY240628P00416000 | 2024-06-21 3:27PM EDT | 416.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 824 | 5,084 | 112.50% |
| SPY240628P00417000 | 2024-06-21 3:17PM EDT | 417.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 7,053 | 109.38% |
| SPY240628P00418000 | 2024-06-21 3:24PM EDT | 418.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 576 | 2,551 | 109.38% |
| SPY240628P00419000 | 2024-06-21 3:13PM EDT | 419.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 268 | 109.38% |
| SPY240628P00420000 | 2024-06-26 9:40AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,872 | 106.25% |
| SPY240628P00421000 | 2024-06-21 3:40PM EDT | 421.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 232 | 628 | 106.25% |
| SPY240628P00422000 | 2024-06-21 2:31PM EDT | 422.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 575 | 106.25% |
| SPY240628P00423000 | 2024-06-21 9:33AM EDT | 423.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 944 | 106.25% |
| SPY240628P00424000 | 2024-06-24 2:20PM EDT | 424.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,629 | 103.13% |
| SPY240628P00425000 | 2024-06-25 9:45AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,372 | 103.13% |
| SPY240628P00426000 | 2024-06-24 2:24PM EDT | 426.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,607 | 103.13% |
| SPY240628P00427000 | 2024-06-21 2:49PM EDT | 427.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 501 | 100.00% |
| SPY240628P00428000 | 2024-06-24 2:17PM EDT | 428.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,959 | 100.00% |
| SPY240628P00429000 | 2024-06-20 11:04AM EDT | 429.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 392 | 98.44% |
| SPY240628P00430000 | 2024-06-26 3:25PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,944 | 98.44% |
| SPY240628P00431000 | 2024-06-27 12:36PM EDT | 431.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 328 | 96.88% |
| SPY240628P00432000 | 2024-06-20 11:25AM EDT | 432.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 229 | 96.88% |
| SPY240628P00433000 | 2024-06-20 2:10PM EDT | 433.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 592 | 96.88% |
| SPY240628P00434000 | 2024-06-21 4:10PM EDT | 434.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 519 | 93.75% |
| SPY240628P00435000 | 2024-06-27 2:44PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 20,541 | 93.75% |
| SPY240628P00436000 | 2024-06-18 9:30AM EDT | 436.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 1,069 | 93.75% |
| SPY240628P00437000 | 2024-06-24 2:17PM EDT | 437.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 3,080 | 93.75% |
| SPY240628P00438000 | 2024-06-26 9:30AM EDT | 438.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1,216 | 90.63% |
| SPY240628P00439000 | 2024-06-24 2:23PM EDT | 439.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 570 | 2,990 | 90.63% |
| SPY240628P00440000 | 2024-06-27 11:53AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,472 | 90.63% |
| SPY240628P00441000 | 2024-06-26 9:30AM EDT | 441.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,282 | 89.06% |
| SPY240628P00442000 | 2024-06-21 9:40AM EDT | 442.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,691 | 6,138 | 87.50% |
| SPY240628P00443000 | 2024-06-21 10:08AM EDT | 443.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 2,754 | 87.50% |
| SPY240628P00444000 | 2024-06-20 12:17PM EDT | 444.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,144 | 87.50% |
| SPY240628P00445000 | 2024-06-26 2:51PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 90,609 | 84.38% |
| SPY240628P00446000 | 2024-06-21 2:08PM EDT | 446.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 277 | 1,163 | 84.38% |
| SPY240628P00447000 | 2024-06-21 3:17PM EDT | 447.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 4,104 | 84.38% |
| SPY240628P00448000 | 2024-06-18 12:11PM EDT | 448.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 1,258 | 82.81% |
| SPY240628P00449000 | 2024-06-21 10:09AM EDT | 449.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,847 | 81.25% |
| SPY240628P00450000 | 2024-06-24 1:55PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 18,279 | 81.25% |
| SPY240628P00451000 | 2024-06-21 4:07PM EDT | 451.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 588 | 1,616 | 81.25% |
| SPY240628P00452000 | 2024-06-17 1:32PM EDT | 452.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 1,470 | 79.69% |
| SPY240628P00453000 | 2024-06-21 12:48PM EDT | 453.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,003 | 78.13% |
| SPY240628P00454000 | 2024-06-20 2:21PM EDT | 454.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 878 | 78.13% |
| SPY240628P00455000 | 2024-06-24 4:13PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,373 | 76.56% |
| SPY240628P00456000 | 2024-06-24 4:06PM EDT | 456.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 1,297 | 75.00% |
| SPY240628P00457000 | 2024-06-24 4:07PM EDT | 457.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 176 | 2,874 | 75.00% |
| SPY240628P00458000 | 2024-06-27 1:50PM EDT | 458.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,442 | 75.00% |
| SPY240628P00459000 | 2024-06-21 10:35AM EDT | 459.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,082 | 73.44% |
| SPY240628P00460000 | 2024-06-27 3:45PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 112,478 | 71.88% |
| SPY240628P00461000 | 2024-06-24 1:59PM EDT | 461.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 1,142 | 71.88% |
| SPY240628P00462000 | 2024-06-24 12:03PM EDT | 462.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,384 | 71.88% |
| SPY240628P00463000 | 2024-06-25 11:28AM EDT | 463.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,617 | 70.31% |
| SPY240628P00464000 | 2024-06-26 3:27PM EDT | 464.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,968 | 68.75% |
| SPY240628P00465000 | 2024-06-26 3:27PM EDT | 465.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 19,929 | 68.75% |
| SPY240628P00466000 | 2024-06-21 11:57AM EDT | 466.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 6,335 | 67.19% |
| SPY240628P00467000 | 2024-06-21 4:12PM EDT | 467.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 999 | 65.63% |
| SPY240628P00468000 | 2024-06-24 3:59PM EDT | 468.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,942 | 65.63% |
| SPY240628P00469000 | 2024-06-21 2:29PM EDT | 469.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 4,295 | 65.63% |
| SPY240628P00470000 | 2024-06-25 2:47PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 182 | 5,730 | 64.06% |
| SPY240628P00471000 | 2024-06-27 12:44PM EDT | 471.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,559 | 62.50% |
| SPY240628P00472000 | 2024-06-25 1:04PM EDT | 472.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 3,095 | 62.50% |
| SPY240628P00473000 | 2024-06-25 3:39PM EDT | 473.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 2,212 | 62.50% |
| SPY240628P00474000 | 2024-06-25 1:08PM EDT | 474.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,351 | 60.94% |
| SPY240628P00475000 | 2024-06-27 11:47AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13,827 | 59.38% |
| SPY240628P00476000 | 2024-06-26 9:35AM EDT | 476.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 737 | 59.38% |
| SPY240628P00477000 | 2024-06-25 4:04PM EDT | 477.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,934 | 57.81% |
| SPY240628P00478000 | 2024-06-27 2:16PM EDT | 478.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,841 | 57.81% |
| SPY240628P00479000 | 2024-06-26 11:37AM EDT | 479.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 9,624 | 56.25% |
| SPY240628P00480000 | 2024-06-27 4:05PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 11,542 | 56.25% |
| SPY240628P00481000 | 2024-06-26 10:41AM EDT | 481.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,590 | 54.69% |
| SPY240628P00482000 | 2024-06-25 9:35AM EDT | 482.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 1,250 | 54.69% |
| SPY240628P00483000 | 2024-06-24 11:07AM EDT | 483.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 4,072 | 53.13% |
| SPY240628P00484000 | 2024-06-26 12:08PM EDT | 484.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 315 | 1,656 | 53.13% |
| SPY240628P00485000 | 2024-06-26 2:57PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 8,788 | 51.56% |
| SPY240628P00486000 | 2024-06-26 11:46AM EDT | 486.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 2,098 | 50.00% |
| SPY240628P00487000 | 2024-06-26 11:59AM EDT | 487.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 491 | 1,739 | 50.00% |
| SPY240628P00488000 | 2024-06-26 12:40PM EDT | 488.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,420 | 52.34% |
| SPY240628P00489000 | 2024-06-26 2:29PM EDT | 489.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 5,006 | 51.56% |
| SPY240628P00490000 | 2024-06-27 9:53AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30,223 | 50.78% |
| SPY240628P00491000 | 2024-06-24 2:14PM EDT | 491.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 64 | 816 | 50.00% |
| SPY240628P00492000 | 2024-06-25 9:30AM EDT | 492.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 11,718 | 48.44% |
| SPY240628P00493000 | 2024-06-27 3:33PM EDT | 493.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,758 | 47.66% |
| SPY240628P00494000 | 2024-06-26 3:23PM EDT | 494.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 8,214 | 46.88% |
| SPY240628P00495000 | 2024-06-27 9:30AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 25,185 | 46.09% |
| SPY240628P00496000 | 2024-06-27 9:34AM EDT | 496.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 7,842 | 45.31% |
| SPY240628P00497000 | 2024-06-25 3:58PM EDT | 497.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,211 | 44.53% |
| SPY240628P00498000 | 2024-06-27 9:50AM EDT | 498.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 2,458 | 43.75% |
| SPY240628P00499000 | 2024-06-27 3:42PM EDT | 499.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 6,274 | 42.97% |
| SPY240628P00500000 | 2024-06-27 3:29PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 31,024 | 42.19% |
| SPY240628P00501000 | 2024-06-27 9:40AM EDT | 501.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 6,478 | 40.63% |
| SPY240628P00502000 | 2024-06-27 11:16AM EDT | 502.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 15,782 | 39.84% |
| SPY240628P00503000 | 2024-06-27 1:42PM EDT | 503.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 4,680 | 39.06% |
| SPY240628P00504000 | 2024-06-27 9:40AM EDT | 504.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 5,566 | 38.28% |
| SPY240628P00505000 | 2024-06-27 12:40PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 19,490 | 37.50% |
| SPY240628P00506000 | 2024-06-27 3:54PM EDT | 506.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3,631 | 36.72% |
| SPY240628P00507000 | 2024-06-27 3:50PM EDT | 507.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,543 | 3,045 | 25.00% |
| SPY240628P00508000 | 2024-06-27 3:48PM EDT | 508.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9,324 | 5,142 | 35.16% |
| SPY240628P00509000 | 2024-06-27 4:00PM EDT | 509.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7,441 | 11,887 | 34.38% |
| SPY240628P00510000 | 2024-06-27 4:14PM EDT | 510.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,182 | 29,510 | 35.55% |
| SPY240628P00511000 | 2024-06-27 4:11PM EDT | 511.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 255 | 5,525 | 34.77% |
| SPY240628P00512000 | 2024-06-27 2:06PM EDT | 512.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 101 | 11,933 | 33.99% |
| SPY240628P00513000 | 2024-06-27 2:07PM EDT | 513.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 111 | 3,542 | 32.81% |
| SPY240628P00514000 | 2024-06-27 3:54PM EDT | 514.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 4,117 | 32.03% |
| SPY240628P00515000 | 2024-06-27 4:00PM EDT | 515.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 485 | 65,112 | 31.25% |
| SPY240628P00516000 | 2024-06-27 1:20PM EDT | 516.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 12,579 | 30.08% |
| SPY240628P00517000 | 2024-06-27 12:07PM EDT | 517.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 5,283 | 29.30% |
| SPY240628P00518000 | 2024-06-27 3:56PM EDT | 518.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 157 | 6,001 | 28.52% |
| SPY240628P00519000 | 2024-06-27 2:58PM EDT | 519.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 106 | 8,247 | 27.34% |
| SPY240628P00520000 | 2024-06-27 3:51PM EDT | 520.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 508 | 28,389 | 26.56% |
| SPY240628P00521000 | 2024-06-27 2:39PM EDT | 521.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 107 | 8,448 | 25.78% |
| SPY240628P00522000 | 2024-06-27 2:43PM EDT | 522.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,978 | 14,622 | 24.61% |
| SPY240628P00523000 | 2024-06-27 2:41PM EDT | 523.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3,709 | 10,463 | 23.83% |
| SPY240628P00524000 | 2024-06-27 2:34PM EDT | 524.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4,166 | 13,376 | 22.85% |
| SPY240628P00525000 | 2024-06-27 3:32PM EDT | 525.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,873 | 19,272 | 21.88% |
| SPY240628P00526000 | 2024-06-27 4:14PM EDT | 526.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 106 | 7,384 | 21.09% |
| SPY240628P00527000 | 2024-06-27 3:31PM EDT | 527.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 105 | 5,985 | 20.12% |
| SPY240628P00528000 | 2024-06-27 3:09PM EDT | 528.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,704 | 10,650 | 19.14% |
| SPY240628P00529000 | 2024-06-27 3:49PM EDT | 529.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 9,226 | 7,882 | 18.16% |
| SPY240628P00530000 | 2024-06-27 4:06PM EDT | 530.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5,830 | 42,946 | 17.19% |
| SPY240628P00531000 | 2024-06-27 4:01PM EDT | 531.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5,927 | 11,161 | 16.41% |
| SPY240628P00532000 | 2024-06-27 4:03PM EDT | 532.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,755 | 6,429 | 15.43% |
| SPY240628P00533000 | 2024-06-27 4:13PM EDT | 533.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,504 | 14,217 | 14.45% |
| SPY240628P00534000 | 2024-06-27 4:14PM EDT | 534.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 4,208 | 6,485 | 14.26% |
| SPY240628P00535000 | 2024-06-27 4:14PM EDT | 535.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 12,329 | 45,089 | 13.28% |
| SPY240628P00536000 | 2024-06-27 4:14PM EDT | 536.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 3,306 | 6,724 | 12.21% |
| SPY240628P00537000 | 2024-06-27 4:14PM EDT | 537.00 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 10,101 | 9,661 | 11.72% |
| SPY240628P00538000 | 2024-06-27 4:14PM EDT | 538.00 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 13,120 | 10,362 | 11.04% |
| SPY240628P00539000 | 2024-06-27 4:14PM EDT | 539.00 | 0.06 | 0.05 | 0.06 | -0.21 | -77.78% | 12,629 | 8,650 | 10.25% |
| SPY240628P00540000 | 2024-06-27 4:14PM EDT | 540.00 | 0.09 | 0.08 | 0.09 | -0.31 | -77.50% | 67,648 | 50,621 | 9.86% |
| SPY240628P00541000 | 2024-06-27 4:14PM EDT | 541.00 | 0.14 | 0.13 | 0.14 | -0.41 | -74.55% | 22,624 | 11,025 | 9.52% |
| SPY240628P00542000 | 2024-06-27 4:14PM EDT | 542.00 | 0.21 | 0.20 | 0.21 | -0.56 | -72.73% | 37,844 | 22,240 | 9.11% |
| SPY240628P00543000 | 2024-06-27 4:14PM EDT | 543.00 | 0.33 | 0.32 | 0.33 | -0.72 | -68.57% | 43,132 | 9,515 | 8.85% |
| SPY240628P00544000 | 2024-06-27 4:14PM EDT | 544.00 | 0.51 | 0.50 | 0.52 | -0.89 | -63.57% | 72,396 | 21,058 | 8.67% |
| SPY240628P00545000 | 2024-06-27 4:14PM EDT | 545.00 | 0.77 | 0.76 | 0.77 | -1.06 | -57.92% | 121,686 | 12,302 | 8.35% |
| SPY240628P00546000 | 2024-06-27 4:14PM EDT | 546.00 | 1.11 | 1.11 | 1.12 | -1.24 | -52.77% | 77,043 | 4,673 | 8.05% |
| SPY240628P00547000 | 2024-06-27 4:14PM EDT | 547.00 | 1.57 | 1.57 | 1.60 | -1.22 | -43.73% | 22,988 | 6,153 | 7.80% |
| SPY240628P00548000 | 2024-06-27 4:14PM EDT | 548.00 | 2.16 | 2.13 | 2.18 | -1.47 | -40.50% | 8,499 | 7,774 | 7.37% |
| SPY240628P00549000 | 2024-06-27 4:14PM EDT | 549.00 | 2.80 | 2.76 | 2.91 | -1.80 | -39.13% | 3,082 | 1,283 | 7.08% |
| SPY240628P00550000 | 2024-06-27 4:14PM EDT | 550.00 | 3.56 | 3.51 | 3.75 | -1.64 | -31.54% | 2,387 | 2,909 | 6.79% |
| SPY240628P00551000 | 2024-06-27 4:12PM EDT | 551.00 | 4.42 | 4.38 | 4.65 | -1.68 | -27.54% | 1,454 | 82 | 5.76% |
| SPY240628P00552000 | 2024-06-27 3:11PM EDT | 552.00 | 6.10 | 5.37 | 5.62 | -1.00 | -14.08% | 214 | 67 | 0.00% |
| SPY240628P00553000 | 2024-06-27 3:58PM EDT | 553.00 | 7.30 | 6.37 | 6.55 | -1.17 | -13.81% | 275 | 23 | 0.00% |
| SPY240628P00554000 | 2024-06-27 3:51PM EDT | 554.00 | 8.45 | 7.37 | 7.70 | -0.15 | -1.74% | 207 | 33 | 10.69% |
| SPY240628P00555000 | 2024-06-27 3:51PM EDT | 555.00 | 9.14 | 8.37 | 8.70 | -0.53 | -5.48% | 2,692 | 616 | 11.82% |
| SPY240628P00556000 | 2024-06-27 3:51PM EDT | 556.00 | 10.45 | 9.37 | 9.70 | -1.15 | -9.91% | 305 | 30 | 12.89% |
| SPY240628P00557000 | 2024-06-24 11:37AM EDT | 557.00 | 10.92 | 10.37 | 10.70 | 0.00 | - | 10 | 0 | 14.01% |
| SPY240628P00558000 | 2024-06-26 12:47PM EDT | 558.00 | 13.34 | 11.37 | 11.71 | 0.00 | - | 1 | 0 | 15.43% |
| SPY240628P00559000 | 2024-06-24 1:29PM EDT | 559.00 | 14.79 | 12.37 | 12.70 | 0.00 | - | 1 | 0 | 16.11% |
| SPY240628P00560000 | 2024-06-27 3:51PM EDT | 560.00 | 14.20 | 13.37 | 13.70 | -1.40 | -8.97% | 106 | 11 | 17.19% |
| SPY240628P00563000 | 2024-06-21 9:39AM EDT | 563.00 | 18.75 | 16.37 | 16.70 | 0.00 | - | 1 | 0 | 20.22% |
| SPY240628P00564000 | 2024-06-26 2:19PM EDT | 564.00 | 19.28 | 17.37 | 17.70 | 0.00 | - | 11 | 1 | 21.24% |
| SPY240628P00565000 | 2024-06-26 10:26AM EDT | 565.00 | 20.52 | 18.37 | 18.71 | 0.00 | - | 1 | 0 | 22.71% |
| SPY240628P00567000 | 2024-06-12 2:24PM EDT | 567.00 | 25.54 | 20.37 | 20.70 | 0.00 | - | - | 0 | 24.22% |
| SPY240628P00568000 | 2024-06-14 9:31AM EDT | 568.00 | 27.72 | 21.37 | 21.70 | 0.00 | - | 1 | 1 | 25.20% |
| SPY240628P00570000 | 2024-06-24 2:21PM EDT | 570.00 | 26.02 | 23.37 | 23.70 | 0.00 | - | 37 | 0 | 27.15% |
| SPY240628P00575000 | 2024-06-25 3:01PM EDT | 575.00 | 30.47 | 28.37 | 28.71 | 0.00 | - | 28 | 1 | 32.42% |
| SPY240628P00580000 | 2024-06-21 3:11PM EDT | 580.00 | 35.46 | 33.37 | 33.71 | 0.00 | - | 64 | 0 | 37.11% |
| SPY240628P00585000 | 2024-06-18 11:22AM EDT | 585.00 | 39.41 | 38.37 | 38.71 | 0.00 | - | - | 0 | 41.60% |
| SPY240628P00590000 | 2024-06-17 3:08PM EDT | 590.00 | 43.55 | 43.37 | 43.71 | 0.00 | - | - | 0 | 46.00% |
| SPY240628P00600000 | 2024-06-24 1:09PM EDT | 600.00 | 55.70 | 53.37 | 53.72 | 0.00 | - | 1 | 0 | 55.47% |
| SPY240628P00620000 | 2024-06-24 3:00PM EDT | 620.00 | 75.37 | 73.37 | 73.72 | 0.00 | - | 22 | 0 | 71.88% |
© 2024 Yahoo. Todos os direitos reservados.