Mercado abrirá em 15 mins
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
81,34 +0,51 (+0,63%) OURO
2.327,90 -2,90 (-0,12%) Bitcoin USD
61.342,72 +251,84 (+0,41%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240705C00430000 | 2024-06-20 2:05PM EDT | 430.00 | 117.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240705C00435000 | 2024-06-07 3:11PM EDT | 435.00 | 100.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240705C00440000 | 2024-06-20 4:04PM EDT | 440.00 | 107.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY240705C00445000 | 2024-06-21 10:04AM EDT | 445.00 | 99.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240705C00450000 | 2024-06-21 11:24AM EDT | 450.00 | 95.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240705C00455000 | 2024-06-21 11:27AM EDT | 455.00 | 90.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240705C00460000 | 2024-06-21 10:27AM EDT | 460.00 | 85.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240705C00465000 | 2024-06-14 3:35PM EDT | 465.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240705C00470000 | 2024-06-21 3:57PM EDT | 470.00 | 75.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240705C00475000 | 2024-06-21 11:22AM EDT | 475.00 | 70.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240705C00480000 | 2024-06-25 1:15PM EDT | 480.00 | 64.35 | 0.00 | 0.00 | -0.55 | -0.85% | 6 | 11 | 0.00% |
| SPY240705C00485000 | 2024-06-20 10:12AM EDT | 485.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240705C00490000 | 2024-06-25 12:55PM EDT | 490.00 | 53.81 | 0.00 | 0.00 | -1.99 | -3.57% | 2 | 5 | 0.00% |
| SPY240705C00495000 | 2024-06-21 9:40AM EDT | 495.00 | 50.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240705C00500000 | 2024-06-24 1:12PM EDT | 500.00 | 45.44 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| SPY240705C00505000 | 2024-06-24 9:30AM EDT | 505.00 | 40.42 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SPY240705C00507000 | 2024-06-18 11:11AM EDT | 507.00 | 40.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240705C00508000 | 2024-06-10 11:13AM EDT | 508.00 | 27.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240705C00509000 | 2024-06-11 3:04PM EDT | 509.00 | 28.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240705C00510000 | 2024-06-24 12:33PM EDT | 510.00 | 37.23 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY240705C00511000 | 2024-06-20 11:37AM EDT | 511.00 | 37.88 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| SPY240705C00512000 | 2024-06-21 3:03PM EDT | 512.00 | 34.13 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| SPY240705C00513000 | 2024-06-18 3:51PM EDT | 513.00 | 35.11 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPY240705C00514000 | 2024-06-14 3:01PM EDT | 514.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| SPY240705C00515000 | 2024-06-24 11:05AM EDT | 515.00 | 32.17 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPY240705C00516000 | 2024-06-20 2:43PM EDT | 516.00 | 31.34 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| SPY240705C00517000 | 2024-06-25 1:14PM EDT | 517.00 | 27.60 | 0.00 | 0.00 | -2.03 | -6.85% | 1 | 26 | 0.00% |
| SPY240705C00518000 | 2024-06-20 12:57PM EDT | 518.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| SPY240705C00519000 | 2024-06-21 11:13AM EDT | 519.00 | 27.44 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| SPY240705C00520000 | 2024-06-25 11:51AM EDT | 520.00 | 25.40 | 0.00 | 0.00 | -0.45 | -1.74% | 3 | 392 | 0.00% |
| SPY240705C00521000 | 2024-06-24 11:05AM EDT | 521.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| SPY240705C00522000 | 2024-06-24 11:18AM EDT | 522.00 | 25.66 | 0.00 | 0.00 | 0.00 | - | 28 | 318 | 0.00% |
| SPY240705C00523000 | 2024-06-24 1:25PM EDT | 523.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| SPY240705C00524000 | 2024-06-25 10:32AM EDT | 524.00 | 21.73 | 0.00 | 0.00 | +1.24 | +6.05% | 2 | 1,019 | 0.00% |
| SPY240705C00525000 | 2024-06-25 1:02PM EDT | 525.00 | 19.17 | 0.00 | 0.00 | -1.62 | -7.79% | 3 | 908 | 0.00% |
| SPY240705C00526000 | 2024-06-25 2:02PM EDT | 526.00 | 19.38 | 0.00 | 0.00 | -0.18 | -0.92% | 11 | 1,221 | 0.00% |
| SPY240705C00527000 | 2024-06-25 11:42AM EDT | 527.00 | 18.52 | 0.00 | 0.00 | -0.21 | -1.12% | 1 | 1,370 | 0.00% |
| SPY240705C00528000 | 2024-06-25 2:02PM EDT | 528.00 | 17.44 | 0.00 | 0.00 | -2.37 | -11.96% | 1 | 1,443 | 0.00% |
| SPY240705C00529000 | 2024-06-25 11:43AM EDT | 529.00 | 16.62 | 0.00 | 0.00 | -0.77 | -4.43% | 1 | 1,243 | 0.00% |
| SPY240705C00530000 | 2024-06-25 3:04PM EDT | 530.00 | 15.92 | 0.00 | 0.00 | +0.57 | +3.71% | 6 | 1,843 | 0.00% |
| SPY240705C00531000 | 2024-06-24 4:01PM EDT | 531.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 6 | 674 | 0.00% |
| SPY240705C00532000 | 2024-06-25 3:43PM EDT | 532.00 | 14.10 | 0.00 | 0.00 | -0.91 | -6.06% | 2 | 1,461 | 0.00% |
| SPY240705C00533000 | 2024-06-25 1:02PM EDT | 533.00 | 11.75 | 0.00 | 0.00 | -0.29 | -2.41% | 5 | 762 | 0.00% |
| SPY240705C00534000 | 2024-06-25 2:10PM EDT | 534.00 | 12.29 | 0.00 | 0.00 | +0.96 | +8.47% | 108 | 1,625 | 0.00% |
| SPY240705C00535000 | 2024-06-25 2:05PM EDT | 535.00 | 10.99 | 0.00 | 0.00 | +0.57 | +5.47% | 10 | 2,447 | 0.00% |
| SPY240705C00536000 | 2024-06-25 3:36PM EDT | 536.00 | 10.71 | 0.00 | 0.00 | +1.37 | +14.67% | 101 | 2,414 | 0.00% |
| SPY240705C00537000 | 2024-06-25 3:42PM EDT | 537.00 | 9.81 | 0.00 | 0.00 | +0.31 | +3.26% | 27 | 1,435 | 0.00% |
| SPY240705C00538000 | 2024-06-25 3:37PM EDT | 538.00 | 9.05 | 0.00 | 0.00 | +1.02 | +12.70% | 25 | 1,729 | 0.00% |
| SPY240705C00539000 | 2024-06-25 2:09PM EDT | 539.00 | 7.83 | 0.00 | 0.00 | +0.73 | +10.28% | 34 | 778 | 0.00% |
| SPY240705C00540000 | 2024-06-25 4:02PM EDT | 540.00 | 7.34 | 0.00 | 0.00 | +0.85 | +13.10% | 408 | 811 | 0.00% |
| SPY240705C00541000 | 2024-06-25 3:55PM EDT | 541.00 | 6.66 | 0.00 | 0.00 | +0.78 | +13.27% | 188 | 2,161 | 0.00% |
| SPY240705C00542000 | 2024-06-25 4:02PM EDT | 542.00 | 5.89 | 0.00 | 0.00 | +0.69 | +13.27% | 742 | 2,598 | 0.00% |
| SPY240705C00543000 | 2024-06-25 4:10PM EDT | 543.00 | 5.32 | 0.00 | 0.00 | +0.87 | +19.55% | 3,391 | 3,919 | 0.00% |
| SPY240705C00544000 | 2024-06-25 4:11PM EDT | 544.00 | 4.65 | 0.00 | 0.00 | +0.69 | +17.42% | 6,395 | 3,955 | 0.00% |
| SPY240705C00545000 | 2024-06-25 4:14PM EDT | 545.00 | 4.13 | 0.00 | 0.00 | +0.69 | +20.06% | 3,273 | 3,047 | 0.05% |
| SPY240705C00546000 | 2024-06-25 4:11PM EDT | 546.00 | 3.53 | 0.00 | 0.00 | +0.55 | +18.46% | 4,012 | 3,079 | 0.39% |
| SPY240705C00547000 | 2024-06-25 4:14PM EDT | 547.00 | 3.02 | 0.00 | 0.00 | +0.45 | +17.51% | 4,386 | 3,004 | 0.78% |
| SPY240705C00548000 | 2024-06-25 4:09PM EDT | 548.00 | 2.58 | 0.00 | 0.00 | +0.43 | +20.00% | 2,068 | 2,769 | 0.78% |
| SPY240705C00549000 | 2024-06-25 4:12PM EDT | 549.00 | 2.18 | 0.00 | 0.00 | +0.36 | +19.78% | 1,955 | 2,500 | 1.56% |
| SPY240705C00550000 | 2024-06-25 4:14PM EDT | 550.00 | 1.82 | 0.00 | 0.00 | +0.32 | +21.33% | 3,603 | 7,254 | 1.56% |
| SPY240705C00551000 | 2024-06-25 4:11PM EDT | 551.00 | 1.47 | 0.00 | 0.00 | +0.32 | +27.83% | 918 | 1,257 | 1.56% |
| SPY240705C00552000 | 2024-06-25 4:13PM EDT | 552.00 | 1.21 | 0.00 | 0.00 | +0.22 | +22.22% | 490 | 2,091 | 1.56% |
| SPY240705C00552500 | 2024-06-25 4:11PM EDT | 552.50 | 1.05 | 0.00 | 0.00 | +0.15 | +16.67% | 725 | 1,230 | 1.56% |
| SPY240705C00553000 | 2024-06-25 4:14PM EDT | 553.00 | 0.96 | 0.00 | 0.00 | +0.15 | +18.52% | 2,165 | 5,272 | 1.56% |
| SPY240705C00554000 | 2024-06-25 4:03PM EDT | 554.00 | 0.74 | 0.00 | 0.00 | +0.09 | +13.85% | 316 | 1,391 | 3.13% |
| SPY240705C00555000 | 2024-06-25 4:14PM EDT | 555.00 | 0.57 | 0.00 | 0.00 | +0.08 | +16.33% | 1,794 | 9,127 | 3.13% |
| SPY240705C00556000 | 2024-06-25 4:13PM EDT | 556.00 | 0.44 | 0.00 | 0.00 | +0.06 | +15.79% | 483 | 1,899 | 3.13% |
| SPY240705C00557000 | 2024-06-25 4:04PM EDT | 557.00 | 0.32 | 0.00 | 0.00 | +0.03 | +10.34% | 548 | 1,496 | 3.13% |
| SPY240705C00558000 | 2024-06-25 3:43PM EDT | 558.00 | 0.23 | 0.00 | 0.00 | +0.02 | +9.52% | 746 | 2,461 | 3.13% |
| SPY240705C00559000 | 2024-06-25 3:48PM EDT | 559.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,285 | 974 | 3.13% |
| SPY240705C00560000 | 2024-06-25 3:59PM EDT | 560.00 | 0.14 | 0.00 | 0.00 | +0.02 | +16.67% | 1,975 | 7,824 | 3.13% |
| SPY240705C00561000 | 2024-06-25 3:52PM EDT | 561.00 | 0.10 | 0.00 | 0.00 | -0.03 | -23.08% | 306 | 406 | 3.13% |
| SPY240705C00562000 | 2024-06-25 3:59PM EDT | 562.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 216 | 600 | 3.13% |
| SPY240705C00565000 | 2024-06-25 3:57PM EDT | 565.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 185 | 4,233 | 6.25% |
| SPY240705C00570000 | 2024-06-25 2:40PM EDT | 570.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 41 | 1,148 | 6.25% |
| SPY240705C00575000 | 2024-06-25 2:13PM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,576 | 6.25% |
| SPY240705C00580000 | 2024-06-25 2:32PM EDT | 580.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 207 | 6.25% |
| SPY240705C00585000 | 2024-06-25 2:40PM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 12.50% |
| SPY240705C00590000 | 2024-06-25 4:05PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 379 | 12.50% |
| SPY240705C00595000 | 2024-06-24 10:14AM EDT | 595.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 12.50% |
| SPY240705C00600000 | 2024-06-24 10:03AM EDT | 600.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 105 | 12.50% |
| SPY240705C00605000 | 2024-06-21 12:12PM EDT | 605.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 12.50% |
| SPY240705C00610000 | 2024-06-24 11:55AM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 278 | 12.50% |
| SPY240705C00615000 | 2024-06-21 12:01PM EDT | 615.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 81 | 12.50% |
| SPY240705C00620000 | 2024-06-24 10:27AM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 12.50% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240705P00430000 | 2024-06-25 4:14PM EDT | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 405 | 18,646 | 25.00% |
| SPY240705P00435000 | 2024-06-25 4:04PM EDT | 435.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 244 | 365 | 25.00% |
| SPY240705P00440000 | 2024-06-25 3:03PM EDT | 440.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 38 | 831 | 25.00% |
| SPY240705P00445000 | 2024-06-25 10:04AM EDT | 445.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 31 | 811 | 25.00% |
| SPY240705P00450000 | 2024-06-25 1:43PM EDT | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 740 | 25.00% |
| SPY240705P00455000 | 2024-06-25 2:12PM EDT | 455.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 9 | 1,682 | 25.00% |
| SPY240705P00460000 | 2024-06-25 3:31PM EDT | 460.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 252 | 820 | 25.00% |
| SPY240705P00465000 | 2024-06-25 1:32PM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 166 | 2,081 | 25.00% |
| SPY240705P00470000 | 2024-06-25 4:00PM EDT | 470.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 1,290 | 25.00% |
| SPY240705P00475000 | 2024-06-25 1:32PM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 5,478 | 12.50% |
| SPY240705P00480000 | 2024-06-25 1:05PM EDT | 480.00 | 0.07 | 0.00 | 0.00 | +0.01 | +16.67% | 14 | 3,787 | 12.50% |
| SPY240705P00485000 | 2024-06-25 4:10PM EDT | 485.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 54 | 1,814 | 12.50% |
| SPY240705P00490000 | 2024-06-25 3:59PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 86 | 8,175 | 12.50% |
| SPY240705P00495000 | 2024-06-25 3:44PM EDT | 495.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 162 | 31,675 | 12.50% |
| SPY240705P00500000 | 2024-06-25 3:33PM EDT | 500.00 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 92 | 11,090 | 12.50% |
| SPY240705P00505000 | 2024-06-25 3:15PM EDT | 505.00 | 0.09 | 0.00 | 0.00 | -0.02 | -18.18% | 870 | 26,711 | 12.50% |
| SPY240705P00507000 | 2024-06-25 3:05PM EDT | 507.00 | 0.10 | 0.00 | 0.00 | -0.03 | -23.08% | 18 | 1,783 | 12.50% |
| SPY240705P00508000 | 2024-06-25 3:29PM EDT | 508.00 | 0.09 | 0.00 | 0.00 | -0.03 | -25.00% | 94 | 4,206 | 6.25% |
| SPY240705P00509000 | 2024-06-25 2:26PM EDT | 509.00 | 0.11 | 0.00 | 0.00 | -0.02 | -15.38% | 1 | 885 | 6.25% |
| SPY240705P00510000 | 2024-06-25 4:07PM EDT | 510.00 | 0.09 | 0.00 | 0.00 | -0.04 | -30.77% | 351 | 1,996 | 6.25% |
| SPY240705P00511000 | 2024-06-25 3:29PM EDT | 511.00 | 0.10 | 0.00 | 0.00 | -0.04 | -28.57% | 106 | 894 | 6.25% |
| SPY240705P00512000 | 2024-06-25 12:23PM EDT | 512.00 | 0.10 | 0.00 | 0.00 | -0.04 | -28.57% | 7 | 887 | 6.25% |
| SPY240705P00513000 | 2024-06-25 3:22PM EDT | 513.00 | 0.11 | 0.00 | 0.00 | -0.05 | -31.25% | 17 | 639 | 6.25% |
| SPY240705P00514000 | 2024-06-25 4:07PM EDT | 514.00 | 0.11 | 0.00 | 0.00 | -0.04 | -26.67% | 82 | 730 | 6.25% |
| SPY240705P00515000 | 2024-06-25 3:55PM EDT | 515.00 | 0.12 | 0.00 | 0.00 | -0.06 | -33.33% | 247 | 1,619 | 6.25% |
| SPY240705P00516000 | 2024-06-25 12:29PM EDT | 516.00 | 0.16 | 0.00 | 0.00 | -0.02 | -11.11% | 7 | 2,154 | 6.25% |
| SPY240705P00517000 | 2024-06-25 3:21PM EDT | 517.00 | 0.13 | 0.00 | 0.00 | -0.06 | -31.58% | 100 | 877 | 6.25% |
| SPY240705P00518000 | 2024-06-25 3:15PM EDT | 518.00 | 0.15 | 0.00 | 0.00 | -0.06 | -28.57% | 34 | 1,394 | 6.25% |
| SPY240705P00519000 | 2024-06-25 3:28PM EDT | 519.00 | 0.15 | 0.00 | 0.00 | -0.05 | -25.00% | 194 | 363 | 6.25% |
| SPY240705P00520000 | 2024-06-25 3:59PM EDT | 520.00 | 0.15 | 0.00 | 0.00 | -0.09 | -37.50% | 370 | 17,840 | 6.25% |
| SPY240705P00521000 | 2024-06-25 3:33PM EDT | 521.00 | 0.16 | 0.00 | 0.00 | -0.10 | -38.46% | 286 | 1,843 | 6.25% |
| SPY240705P00522000 | 2024-06-25 3:50PM EDT | 522.00 | 0.19 | 0.00 | 0.00 | -0.11 | -36.67% | 144 | 3,641 | 6.25% |
| SPY240705P00523000 | 2024-06-25 4:03PM EDT | 523.00 | 0.18 | 0.00 | 0.00 | -0.07 | -28.00% | 251 | 1,285 | 6.25% |
| SPY240705P00524000 | 2024-06-25 4:10PM EDT | 524.00 | 0.19 | 0.00 | 0.00 | -0.12 | -38.71% | 88 | 1,223 | 6.25% |
| SPY240705P00525000 | 2024-06-25 4:02PM EDT | 525.00 | 0.22 | 0.00 | 0.00 | -0.15 | -40.54% | 737 | 10,795 | 6.25% |
| SPY240705P00526000 | 2024-06-25 4:03PM EDT | 526.00 | 0.24 | 0.00 | 0.00 | -0.19 | -44.19% | 323 | 5,155 | 6.25% |
| SPY240705P00527000 | 2024-06-25 4:02PM EDT | 527.00 | 0.28 | 0.00 | 0.00 | -0.20 | -41.67% | 200 | 5,526 | 6.25% |
| SPY240705P00528000 | 2024-06-25 4:00PM EDT | 528.00 | 0.31 | 0.00 | 0.00 | -0.21 | -40.38% | 429 | 4,193 | 3.13% |
| SPY240705P00529000 | 2024-06-25 4:13PM EDT | 529.00 | 0.33 | 0.00 | 0.00 | -0.25 | -43.10% | 652 | 4,854 | 3.13% |
| SPY240705P00530000 | 2024-06-25 4:13PM EDT | 530.00 | 0.39 | 0.00 | 0.00 | -0.28 | -41.79% | 1,941 | 27,686 | 3.13% |
| SPY240705P00531000 | 2024-06-25 4:06PM EDT | 531.00 | 0.45 | 0.00 | 0.00 | -0.30 | -40.00% | 266 | 6,127 | 3.13% |
| SPY240705P00532000 | 2024-06-25 4:11PM EDT | 532.00 | 0.52 | 0.00 | 0.00 | -0.34 | -39.53% | 412 | 5,054 | 3.13% |
| SPY240705P00533000 | 2024-06-25 4:09PM EDT | 533.00 | 0.59 | 0.00 | 0.00 | -0.41 | -41.00% | 991 | 2,876 | 3.13% |
| SPY240705P00534000 | 2024-06-25 4:13PM EDT | 534.00 | 0.66 | 0.00 | 0.00 | -0.47 | -41.59% | 1,009 | 5,266 | 3.13% |
| SPY240705P00535000 | 2024-06-25 4:11PM EDT | 535.00 | 0.79 | 0.00 | 0.00 | -0.50 | -38.76% | 2,557 | 6,562 | 3.13% |
| SPY240705P00536000 | 2024-06-25 4:00PM EDT | 536.00 | 0.91 | 0.00 | 0.00 | -0.56 | -38.10% | 1,308 | 2,821 | 3.13% |
| SPY240705P00537000 | 2024-06-25 4:12PM EDT | 537.00 | 1.04 | 0.00 | 0.00 | -0.64 | -38.10% | 2,463 | 2,886 | 1.56% |
| SPY240705P00538000 | 2024-06-25 4:13PM EDT | 538.00 | 1.23 | 0.00 | 0.00 | -0.72 | -36.92% | 1,169 | 4,380 | 1.56% |
| SPY240705P00539000 | 2024-06-25 4:14PM EDT | 539.00 | 1.40 | 0.00 | 0.00 | -0.82 | -36.94% | 1,035 | 1,982 | 1.56% |
| SPY240705P00540000 | 2024-06-25 4:13PM EDT | 540.00 | 1.64 | 0.00 | 0.00 | -0.86 | -34.40% | 3,116 | 24,412 | 1.56% |
| SPY240705P00541000 | 2024-06-25 3:59PM EDT | 541.00 | 1.86 | 0.00 | 0.00 | -0.98 | -34.51% | 729 | 1,429 | 0.78% |
| SPY240705P00542000 | 2024-06-25 4:11PM EDT | 542.00 | 2.22 | 0.00 | 0.00 | -1.00 | -31.06% | 1,612 | 3,217 | 0.78% |
| SPY240705P00543000 | 2024-06-25 4:11PM EDT | 543.00 | 2.53 | 0.00 | 0.00 | -1.08 | -29.92% | 3,389 | 4,327 | 0.39% |
| SPY240705P00544000 | 2024-06-25 4:14PM EDT | 544.00 | 2.91 | 0.00 | 0.00 | -1.17 | -28.68% | 3,884 | 2,735 | 0.20% |
| SPY240705P00545000 | 2024-06-25 4:14PM EDT | 545.00 | 3.32 | 0.00 | 0.00 | -1.30 | -28.14% | 3,463 | 4,198 | 0.00% |
| SPY240705P00546000 | 2024-06-25 4:14PM EDT | 546.00 | 3.78 | 0.00 | 0.00 | -1.40 | -27.03% | 863 | 1,158 | 0.00% |
| SPY240705P00547000 | 2024-06-25 3:59PM EDT | 547.00 | 4.15 | 0.00 | 0.00 | -1.62 | -28.08% | 146 | 614 | 0.00% |
| SPY240705P00548000 | 2024-06-25 4:03PM EDT | 548.00 | 5.03 | 0.00 | 0.00 | -1.42 | -22.02% | 76 | 952 | 0.00% |
| SPY240705P00549000 | 2024-06-25 3:28PM EDT | 549.00 | 5.39 | 0.00 | 0.00 | -2.06 | -27.65% | 13 | 477 | 0.00% |
| SPY240705P00550000 | 2024-06-25 4:03PM EDT | 550.00 | 6.35 | 0.00 | 0.00 | -1.71 | -21.22% | 71 | 1,263 | 0.00% |
| SPY240705P00551000 | 2024-06-25 2:26PM EDT | 551.00 | 7.14 | 0.00 | 0.00 | -0.26 | -3.51% | 5 | 45 | 0.00% |
| SPY240705P00552000 | 2024-06-25 3:31PM EDT | 552.00 | 7.77 | 0.00 | 0.00 | -2.13 | -21.52% | 7 | 43 | 0.00% |
| SPY240705P00552500 | 2024-06-25 3:31PM EDT | 552.50 | 8.15 | 0.00 | 0.00 | -0.70 | -7.91% | 6 | 12 | 0.00% |
| SPY240705P00553000 | 2024-06-25 3:39PM EDT | 553.00 | 8.53 | 0.00 | 0.00 | -1.57 | -15.54% | 6 | 97 | 0.00% |
| SPY240705P00554000 | 2024-06-25 11:27AM EDT | 554.00 | 10.24 | 0.00 | 0.00 | -0.06 | -0.58% | 5 | 163 | 0.00% |
| SPY240705P00555000 | 2024-06-25 12:58PM EDT | 555.00 | 12.22 | 0.00 | 0.00 | +0.03 | +0.25% | 421 | 34 | 0.00% |
| SPY240705P00556000 | 2024-06-25 12:55PM EDT | 556.00 | 13.38 | 0.00 | 0.00 | +0.08 | +0.60% | 2 | 1 | 0.00% |
| SPY240705P00557000 | 2024-06-24 10:03AM EDT | 557.00 | 13.30 | 0.00 | 0.00 | +2.21 | +19.93% | 1 | 14 | 0.00% |
| SPY240705P00558000 | 2024-06-20 1:46PM EDT | 558.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240705P00559000 | 2024-06-20 10:09AM EDT | 559.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240705P00560000 | 2024-06-24 3:47PM EDT | 560.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240705P00562000 | 2024-06-25 3:53PM EDT | 562.00 | 17.50 | 0.00 | 0.00 | +0.37 | +2.16% | 10 | 0 | 0.00% |
| SPY240705P00565000 | 2024-06-25 2:33PM EDT | 565.00 | 20.37 | 0.00 | 0.00 | -0.56 | -2.68% | 2 | 2 | 0.00% |
| SPY240705P00570000 | 2024-06-25 3:01PM EDT | 570.00 | 25.86 | 0.00 | 0.00 | +0.24 | +0.94% | 1 | 1 | 0.00% |
| SPY240705P00575000 | 2024-06-24 3:35PM EDT | 575.00 | 30.62 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| SPY240705P00580000 | 2024-06-20 10:19AM EDT | 580.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240705P00585000 | 2024-06-25 3:02PM EDT | 585.00 | 40.50 | 0.00 | 0.00 | -0.12 | -0.30% | 20 | 0 | 0.00% |
| SPY240705P00590000 | 2024-06-10 9:31AM EDT | 590.00 | 57.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.