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
81,87 +0,97 (+1,20%) OURO
2.338,20 +25,00 (+1,08%) Bitcoin USD
61.420,94 +598,82 (+0,98%)
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 comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00250000 | 2024-06-27 4:02PM EDT | 250.00 | 297.49 | 297.24 | 297.74 | +1.81 | +0.61% | 1 | 23 | 153.86% |
| SPY240719C00255000 | 2024-06-12 11:15AM EDT | 255.00 | 287.97 | 292.26 | 292.75 | 0.00 | - | 3 | 0 | 150.64% |
| SPY240719C00260000 | 2024-06-04 2:45PM EDT | 260.00 | 269.77 | 287.29 | 287.77 | 0.00 | - | 1 | 0 | 147.66% |
| SPY240719C00270000 | 2024-06-20 10:06AM EDT | 270.00 | 279.44 | 277.33 | 277.80 | 0.00 | - | 1 | 0 | 141.50% |
| SPY240719C00275000 | 2024-06-13 1:32PM EDT | 275.00 | 266.96 | 272.35 | 272.82 | 0.00 | - | 12 | 0 | 138.57% |
| SPY240719C00280000 | 2024-06-13 1:30PM EDT | 280.00 | 262.06 | 267.37 | 267.84 | 0.00 | - | 2 | 0 | 135.64% |
| SPY240719C00285000 | 2024-03-07 2:01PM EDT | 285.00 | 232.88 | 236.35 | 237.36 | 0.00 | - | - | 2 | 0.00% |
| SPY240719C00290000 | 2024-06-17 12:46PM EDT | 290.00 | 255.60 | 257.41 | 257.87 | 0.00 | - | 1 | 0 | 129.86% |
| SPY240719C00295000 | 2024-04-11 11:56AM EDT | 295.00 | 223.25 | 227.09 | 227.97 | 0.00 | - | - | 49 | 0.00% |
| SPY240719C00300000 | 2024-06-24 2:29PM EDT | 300.00 | 245.13 | 247.45 | 247.91 | 0.00 | - | 1 | 2 | 124.29% |
| SPY240719C00305000 | 2024-03-19 12:51PM EDT | 305.00 | 215.01 | 197.41 | 198.06 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240719C00310000 | 2024-01-29 4:02PM EDT | 310.00 | 185.74 | 199.55 | 200.38 | 0.00 | - | - | 3 | 0.00% |
| SPY240719C00315000 | 2024-01-29 4:02PM EDT | 315.00 | 180.89 | 194.61 | 195.41 | 0.00 | - | - | 3 | 0.00% |
| SPY240719C00320000 | 2024-05-16 2:04PM EDT | 320.00 | 211.53 | 222.21 | 223.11 | 0.00 | - | 4 | 80 | 0.00% |
| SPY240719C00325000 | 2024-03-14 11:23AM EDT | 325.00 | 193.12 | 189.48 | 190.15 | 0.00 | - | 2 | 75 | 0.00% |
| SPY240719C00330000 | 2024-06-18 3:20PM EDT | 330.00 | 217.86 | 217.61 | 218.02 | 0.00 | - | 2 | 2 | 108.55% |
| SPY240719C00335000 | 2024-06-25 9:59AM EDT | 335.00 | 209.54 | 212.64 | 213.04 | 0.00 | - | 2 | 54 | 106.03% |
| SPY240719C00340000 | 2024-06-20 2:08PM EDT | 340.00 | 207.95 | 207.66 | 208.06 | 0.00 | - | 4 | 11 | 103.49% |
| SPY240719C00345000 | 2024-03-18 2:12PM EDT | 345.00 | 174.88 | 159.10 | 160.05 | 0.00 | - | 2 | 80 | 0.00% |
| SPY240719C00350000 | 2024-06-21 10:25AM EDT | 350.00 | 195.98 | 197.70 | 198.10 | 0.00 | - | 2 | 2 | 98.49% |
| SPY240719C00355000 | 2024-05-23 4:13PM EDT | 355.00 | 172.07 | 191.27 | 192.13 | 0.00 | - | 8 | 9 | 75.49% |
| SPY240719C00360000 | 2024-06-25 2:20PM EDT | 360.00 | 185.95 | 187.74 | 188.14 | 0.00 | - | 2 | 55 | 93.53% |
| SPY240719C00365000 | 2024-06-14 10:17AM EDT | 365.00 | 176.18 | 182.76 | 183.15 | 0.00 | - | 4 | 7 | 91.04% |
| SPY240719C00370000 | 2024-06-24 12:05PM EDT | 370.00 | 177.71 | 177.76 | 178.17 | 0.00 | - | 62 | 44 | 88.53% |
| SPY240719C00375000 | 2024-06-20 10:19AM EDT | 375.00 | 173.80 | 172.81 | 173.19 | 0.00 | - | 1 | 4 | 86.28% |
| SPY240719C00380000 | 2024-06-21 10:20AM EDT | 380.00 | 166.48 | 167.85 | 168.21 | 0.00 | - | 8 | 91 | 84.01% |
| SPY240719C00385000 | 2024-06-14 11:35AM EDT | 385.00 | 157.20 | 162.85 | 163.23 | 0.00 | - | 75 | 65 | 81.54% |
| SPY240719C00390000 | 2024-06-24 10:47AM EDT | 390.00 | 157.38 | 157.87 | 158.25 | 0.00 | - | 34 | 79 | 79.19% |
| SPY240719C00395000 | 2024-06-20 12:47PM EDT | 395.00 | 152.64 | 152.89 | 153.27 | 0.00 | - | 10 | 85 | 76.86% |
| SPY240719C00400000 | 2024-06-26 4:05PM EDT | 400.00 | 147.15 | 147.91 | 148.29 | 0.00 | - | 13 | 269 | 74.52% |
| SPY240719C00405000 | 2024-06-21 3:45PM EDT | 405.00 | 141.51 | 142.94 | 143.32 | 0.00 | - | 1 | 26 | 72.30% |
| SPY240719C00410000 | 2024-05-31 12:25PM EDT | 410.00 | 110.83 | 137.96 | 138.34 | 0.00 | - | 6 | 86 | 70.00% |
| SPY240719C00415000 | 2024-06-20 3:03PM EDT | 415.00 | 132.03 | 132.98 | 133.36 | 0.00 | - | 2 | 197 | 67.71% |
| SPY240719C00420000 | 2024-06-21 3:53PM EDT | 420.00 | 126.94 | 128.01 | 128.38 | 0.00 | - | 2 | 504 | 65.47% |
| SPY240719C00425000 | 2024-06-26 9:30AM EDT | 425.00 | 120.57 | 123.03 | 123.40 | 0.00 | - | 1 | 353 | 63.20% |
| SPY240719C00430000 | 2024-06-21 2:31PM EDT | 430.00 | 116.80 | 118.03 | 118.42 | 0.00 | - | 11 | 655 | 60.86% |
| SPY240719C00435000 | 2024-06-26 2:49PM EDT | 435.00 | 112.03 | 113.08 | 113.45 | 0.00 | - | 2 | 607 | 58.74% |
| SPY240719C00440000 | 2024-06-24 10:41AM EDT | 440.00 | 107.99 | 108.10 | 108.47 | 0.00 | - | 6 | 363 | 56.49% |
| SPY240719C00445000 | 2024-06-26 9:30AM EDT | 445.00 | 100.71 | 103.13 | 103.49 | 0.00 | - | 9 | 439 | 54.27% |
| SPY240719C00450000 | 2024-06-27 9:57AM EDT | 450.00 | 97.64 | 98.14 | 98.52 | +0.96 | +0.99% | 2 | 777 | 52.03% |
| SPY240719C00455000 | 2024-06-25 9:52AM EDT | 455.00 | 90.88 | 93.18 | 93.54 | 0.00 | - | 1 | 757 | 50.88% |
| SPY240719C00460000 | 2024-06-27 2:29PM EDT | 460.00 | 86.80 | 88.20 | 88.57 | +0.32 | +0.37% | 10 | 930 | 48.65% |
| SPY240719C00461000 | 2024-06-25 12:23PM EDT | 461.00 | 84.83 | 87.21 | 87.57 | 0.00 | - | 1 | 230 | 48.17% |
| SPY240719C00462000 | 2024-06-21 11:36AM EDT | 462.00 | 84.91 | 86.22 | 86.58 | 0.00 | - | 4 | 158 | 47.74% |
| SPY240719C00463000 | 2024-06-20 10:12AM EDT | 463.00 | 86.55 | 85.22 | 85.59 | 0.00 | - | 1 | 178 | 47.31% |
| SPY240719C00464000 | 2024-06-13 2:04PM EDT | 464.00 | 78.71 | 84.23 | 84.59 | 0.00 | - | 2 | 189 | 46.84% |
| SPY240719C00465000 | 2024-06-27 1:16PM EDT | 465.00 | 82.79 | 83.21 | 83.60 | +1.81 | +2.24% | 1 | 386 | 46.41% |
| SPY240719C00466000 | 2024-05-29 10:34AM EDT | 466.00 | 64.00 | 82.24 | 82.60 | 0.00 | - | 2 | 218 | 45.94% |
| SPY240719C00467000 | 2024-06-20 12:22PM EDT | 467.00 | 82.00 | 81.23 | 81.61 | 0.00 | - | 10 | 34 | 45.51% |
| SPY240719C00468000 | 2024-06-24 3:36PM EDT | 468.00 | 78.64 | 80.25 | 80.61 | 0.00 | - | 1 | 88 | 45.03% |
| SPY240719C00469000 | 2024-06-20 12:29PM EDT | 469.00 | 79.03 | 79.26 | 79.62 | 0.00 | - | 28 | 135 | 44.61% |
| SPY240719C00470000 | 2024-06-27 1:16PM EDT | 470.00 | 77.78 | 78.24 | 78.62 | +1.28 | +1.67% | 1 | 537 | 44.13% |
| SPY240719C00471000 | 2024-06-24 4:01PM EDT | 471.00 | 73.66 | 77.27 | 77.63 | 0.00 | - | 2 | 44 | 43.70% |
| SPY240719C00472000 | 2024-06-20 12:29PM EDT | 472.00 | 76.01 | 76.25 | 76.64 | 0.00 | - | 25 | 791 | 43.27% |
| SPY240719C00473000 | 2024-06-27 1:38PM EDT | 473.00 | 75.28 | 75.28 | 75.64 | -1.45 | -1.89% | 1 | 108 | 42.79% |
| SPY240719C00474000 | 2024-06-27 12:18PM EDT | 474.00 | 73.82 | 74.28 | 74.65 | -0.59 | -0.79% | 1 | 69 | 42.36% |
| SPY240719C00475000 | 2024-06-25 3:42PM EDT | 475.00 | 71.94 | 73.27 | 73.65 | 0.00 | - | 26 | 312 | 41.88% |
| SPY240719C00476000 | 2024-06-20 9:36AM EDT | 476.00 | 73.99 | 72.30 | 72.66 | 0.00 | - | 15 | 1,548 | 41.45% |
| SPY240719C00477000 | 2024-06-21 2:02PM EDT | 477.00 | 69.47 | 71.29 | 71.66 | 0.00 | - | 2 | 90 | 40.97% |
| SPY240719C00478000 | 2024-06-21 11:48AM EDT | 478.00 | 69.53 | 70.31 | 70.67 | 0.00 | - | 1 | 419 | 40.54% |
| SPY240719C00479000 | 2024-06-21 10:51AM EDT | 479.00 | 68.50 | 69.32 | 69.68 | 0.00 | - | 2 | 335 | 40.10% |
| SPY240719C00480000 | 2024-06-27 3:55PM EDT | 480.00 | 67.70 | 68.31 | 68.68 | +0.41 | +0.61% | 3 | 3,008 | 39.62% |
| SPY240719C00481000 | 2024-06-26 12:17PM EDT | 481.00 | 66.32 | 67.33 | 67.69 | 0.00 | - | 1 | 65 | 39.19% |
| SPY240719C00482000 | 2024-06-21 3:51PM EDT | 482.00 | 64.88 | 66.34 | 66.70 | 0.00 | - | 3 | 133 | 38.76% |
| SPY240719C00483000 | 2024-06-20 1:07PM EDT | 483.00 | 64.06 | 65.33 | 65.70 | 0.00 | - | 5 | 158 | 38.28% |
| SPY240719C00484000 | 2024-06-20 11:57AM EDT | 484.00 | 65.55 | 64.33 | 64.71 | 0.00 | - | 40 | 72 | 37.84% |
| SPY240719C00485000 | 2024-06-26 1:38PM EDT | 485.00 | 61.73 | 63.36 | 63.72 | 0.00 | - | 3 | 2,386 | 37.40% |
| SPY240719C00486000 | 2024-06-21 10:12AM EDT | 486.00 | 61.00 | 62.36 | 62.72 | 0.00 | - | 3 | 79 | 36.92% |
| SPY240719C00487000 | 2024-06-20 1:41PM EDT | 487.00 | 59.84 | 61.35 | 61.73 | 0.00 | - | 1 | 1,466 | 36.48% |
| SPY240719C00488000 | 2024-06-20 12:09PM EDT | 488.00 | 61.46 | 60.38 | 60.74 | 0.00 | - | 4 | 851 | 36.04% |
| SPY240719C00489000 | 2024-06-21 11:50AM EDT | 489.00 | 58.80 | 59.39 | 59.75 | 0.00 | - | 1 | 58 | 35.60% |
| SPY240719C00490000 | 2024-06-27 3:54PM EDT | 490.00 | 57.98 | 58.38 | 58.75 | +0.56 | +0.98% | 19 | 1,381 | 35.11% |
| SPY240719C00491000 | 2024-06-27 11:00AM EDT | 491.00 | 57.23 | 57.39 | 57.76 | -1.63 | -2.77% | 1 | 332 | 34.67% |
| SPY240719C00492000 | 2024-06-24 2:32PM EDT | 492.00 | 54.24 | 56.41 | 56.77 | 0.00 | - | 3 | 456 | 34.23% |
| SPY240719C00493000 | 2024-06-26 12:32PM EDT | 493.00 | 54.50 | 55.40 | 55.78 | 0.00 | - | 1 | 337 | 33.78% |
| SPY240719C00494000 | 2024-06-26 10:11AM EDT | 494.00 | 52.68 | 54.43 | 54.79 | 0.00 | - | 1 | 496 | 33.34% |
| SPY240719C00495000 | 2024-06-27 3:34PM EDT | 495.00 | 52.84 | 53.44 | 53.80 | +1.08 | +2.09% | 21 | 996 | 32.89% |
| SPY240719C00496000 | 2024-06-21 10:01AM EDT | 496.00 | 50.78 | 52.48 | 52.81 | 0.00 | - | 2 | 369 | 32.44% |
| SPY240719C00497000 | 2024-06-21 9:41AM EDT | 497.00 | 49.79 | 51.46 | 51.82 | 0.00 | - | 1 | 617 | 31.99% |
| SPY240719C00498000 | 2024-06-21 9:52AM EDT | 498.00 | 48.20 | 50.47 | 50.83 | 0.00 | - | 1 | 324 | 31.54% |
| SPY240719C00499000 | 2024-06-27 1:49PM EDT | 499.00 | 49.44 | 49.48 | 49.84 | +2.13 | +4.50% | 1 | 374 | 31.09% |
| SPY240719C00500000 | 2024-06-27 4:02PM EDT | 500.00 | 48.69 | 48.49 | 48.85 | +0.36 | +0.74% | 1,029 | 21,297 | 30.63% |
| SPY240719C00501000 | 2024-06-20 4:02PM EDT | 501.00 | 46.93 | 47.48 | 47.86 | 0.00 | - | 5 | 948 | 30.18% |
| SPY240719C00502000 | 2024-06-18 9:55AM EDT | 502.00 | 47.20 | 46.50 | 46.87 | 0.00 | - | 4 | 1,861 | 29.72% |
| SPY240719C00503000 | 2024-06-26 3:08PM EDT | 503.00 | 43.87 | 45.52 | 45.88 | 0.00 | - | 2 | 680 | 29.26% |
| SPY240719C00504000 | 2024-06-27 2:23PM EDT | 504.00 | 43.31 | 44.54 | 44.90 | -1.43 | -3.20% | 21 | 790 | 28.83% |
| SPY240719C00505000 | 2024-06-27 4:00PM EDT | 505.00 | 43.65 | 43.58 | 43.91 | +1.35 | +3.19% | 5 | 2,008 | 28.37% |
| SPY240719C00506000 | 2024-06-25 2:23PM EDT | 506.00 | 41.00 | 42.57 | 42.92 | 0.00 | - | 2 | 1,160 | 27.91% |
| SPY240719C00507000 | 2024-06-26 1:38PM EDT | 507.00 | 40.07 | 41.56 | 41.94 | 0.00 | - | 1 | 2,401 | 27.47% |
| SPY240719C00508000 | 2024-06-27 10:26AM EDT | 508.00 | 41.15 | 40.60 | 40.96 | +2.20 | +5.65% | 1 | 840 | 27.04% |
| SPY240719C00509000 | 2024-06-24 1:22PM EDT | 509.00 | 38.30 | 39.62 | 39.97 | 0.00 | - | 9 | 1,204 | 26.56% |
| SPY240719C00510000 | 2024-06-27 3:56PM EDT | 510.00 | 38.08 | 38.63 | 38.99 | +0.85 | +2.28% | 1,005 | 26,928 | 26.12% |
| SPY240719C00511000 | 2024-06-27 3:27PM EDT | 511.00 | 37.03 | 37.65 | 38.01 | +0.50 | +1.37% | 2 | 7,300 | 25.68% |
| SPY240719C00512000 | 2024-06-27 2:19PM EDT | 512.00 | 35.20 | 36.68 | 37.03 | +0.32 | +0.92% | 5 | 2,426 | 25.24% |
| SPY240719C00513000 | 2024-06-26 12:48PM EDT | 513.00 | 34.20 | 35.70 | 36.05 | 0.00 | - | 23 | 2,408 | 24.79% |
| SPY240719C00514000 | 2024-06-27 4:09PM EDT | 514.00 | 35.08 | 34.72 | 35.08 | +1.46 | +4.34% | 9 | 1,817 | 24.37% |
| SPY240719C00515000 | 2024-06-27 4:08PM EDT | 515.00 | 34.10 | 33.75 | 34.11 | +0.83 | +2.49% | 12 | 18,070 | 23.94% |
| SPY240719C00516000 | 2024-06-27 3:51PM EDT | 516.00 | 32.22 | 32.78 | 33.13 | -0.16 | -0.49% | 8 | 3,222 | 23.48% |
| SPY240719C00517000 | 2024-06-27 4:09PM EDT | 517.00 | 32.17 | 31.79 | 32.16 | +0.74 | +2.35% | 4 | 7,450 | 23.05% |
| SPY240719C00518000 | 2024-06-27 11:16AM EDT | 518.00 | 30.34 | 30.93 | 31.20 | +0.78 | +2.64% | 1 | 2,666 | 22.64% |
| SPY240719C00519000 | 2024-06-25 3:03PM EDT | 519.00 | 29.35 | 29.94 | 30.23 | +0.91 | +3.20% | 5 | 1,989 | 22.19% |
| SPY240719C00520000 | 2024-06-27 3:48PM EDT | 520.00 | 28.42 | 28.90 | 29.25 | -0.36 | -1.25% | 116 | 14,276 | 21.72% |
| SPY240719C00521000 | 2024-06-27 11:17AM EDT | 521.00 | 27.50 | 28.04 | 28.31 | +0.43 | +1.59% | 1 | 1,931 | 21.34% |
| SPY240719C00522000 | 2024-06-27 3:51PM EDT | 522.00 | 26.43 | 26.99 | 27.34 | +0.94 | +3.69% | 5 | 3,660 | 20.89% |
| SPY240719C00523000 | 2024-06-27 2:32PM EDT | 523.00 | 24.76 | 26.04 | 26.39 | -0.01 | -0.04% | 2 | 2,383 | 20.47% |
| SPY240719C00524000 | 2024-06-25 1:03PM EDT | 524.00 | 22.54 | 25.17 | 25.44 | 0.00 | - | 35 | 6,310 | 20.06% |
| SPY240719C00525000 | 2024-06-27 2:54PM EDT | 525.00 | 23.30 | 24.22 | 24.52 | +0.36 | +1.57% | 21 | 5,312 | 19.71% |
| SPY240719C00526000 | 2024-06-27 4:05PM EDT | 526.00 | 23.22 | 23.29 | 23.58 | +1.57 | +7.25% | 7 | 2,977 | 19.29% |
| SPY240719C00527000 | 2024-06-27 11:43AM EDT | 527.00 | 21.42 | 22.37 | 22.65 | +0.18 | +0.85% | 6 | 2,410 | 18.90% |
| SPY240719C00528000 | 2024-06-27 2:08PM EDT | 528.00 | 20.53 | 21.35 | 21.72 | +0.20 | +0.98% | 9 | 2,259 | 18.50% |
| SPY240719C00529000 | 2024-06-27 3:19PM EDT | 529.00 | 19.70 | 20.48 | 20.80 | +0.66 | +3.47% | 14 | 6,434 | 18.11% |
| SPY240719C00530000 | 2024-06-27 4:00PM EDT | 530.00 | 19.69 | 19.60 | 19.89 | +0.18 | +0.92% | 80 | 8,805 | 17.73% |
| SPY240719C00531000 | 2024-06-27 2:35PM EDT | 531.00 | 17.55 | 18.62 | 18.98 | +0.34 | +1.98% | 101 | 4,663 | 17.33% |
| SPY240719C00532000 | 2024-06-27 11:47AM EDT | 532.00 | 16.86 | 17.79 | 18.08 | +0.35 | +2.12% | 107 | 4,871 | 16.96% |
| SPY240719C00533000 | 2024-06-27 2:39PM EDT | 533.00 | 15.65 | 16.84 | 17.11 | -0.18 | -1.14% | 8 | 4,477 | 16.40% |
| SPY240719C00534000 | 2024-06-27 1:34PM EDT | 534.00 | 15.91 | 15.96 | 16.22 | +1.16 | +7.86% | 28 | 7,021 | 16.02% |
| SPY240719C00535000 | 2024-06-27 4:00PM EDT | 535.00 | 15.24 | 15.12 | 15.42 | +1.10 | +7.78% | 66 | 10,356 | 15.81% |
| SPY240719C00536000 | 2024-06-27 2:20PM EDT | 536.00 | 13.38 | 14.34 | 14.50 | -0.90 | -6.30% | 21 | 3,742 | 15.32% |
| SPY240719C00537000 | 2024-06-27 4:02PM EDT | 537.00 | 13.60 | 13.41 | 13.65 | +0.15 | +1.12% | 38 | 3,815 | 14.96% |
| SPY240719C00538000 | 2024-06-27 4:05PM EDT | 538.00 | 12.62 | 12.69 | 12.87 | -0.05 | -0.39% | 216 | 4,296 | 14.73% |
| SPY240719C00539000 | 2024-06-27 3:34PM EDT | 539.00 | 11.41 | 11.88 | 12.13 | +0.55 | +5.06% | 26 | 4,233 | 14.54% |
| SPY240719C00540000 | 2024-06-27 4:09PM EDT | 540.00 | 11.34 | 11.15 | 11.24 | +1.04 | +10.10% | 411 | 28,438 | 14.03% |
| SPY240719C00541000 | 2024-06-27 3:25PM EDT | 541.00 | 9.77 | 10.28 | 10.53 | -0.22 | -2.20% | 260 | 3,517 | 13.85% |
| SPY240719C00542000 | 2024-06-27 4:08PM EDT | 542.00 | 9.74 | 9.59 | 9.71 | +0.01 | +0.10% | 380 | 3,202 | 13.43% |
| SPY240719C00543000 | 2024-06-27 4:07PM EDT | 543.00 | 8.95 | 8.92 | 8.98 | +0.77 | +9.41% | 579 | 3,295 | 13.14% |
| SPY240719C00544000 | 2024-06-27 4:08PM EDT | 544.00 | 8.31 | 8.23 | 8.28 | +0.79 | +10.51% | 792 | 19,193 | 12.88% |
| SPY240719C00545000 | 2024-06-27 4:14PM EDT | 545.00 | 7.60 | 7.55 | 7.60 | +0.72 | +10.47% | 8,704 | 15,270 | 12.61% |
| SPY240719C00546000 | 2024-06-27 4:14PM EDT | 546.00 | 6.95 | 6.91 | 6.95 | +0.59 | +9.28% | 2,959 | 4,904 | 12.36% |
| SPY240719C00547000 | 2024-06-27 4:14PM EDT | 547.00 | 6.32 | 6.29 | 6.33 | +0.61 | +10.68% | 3,612 | 7,210 | 12.13% |
| SPY240719C00548000 | 2024-06-27 4:09PM EDT | 548.00 | 5.82 | 5.71 | 5.74 | +0.68 | +13.23% | 1,631 | 9,377 | 11.90% |
| SPY240719C00549000 | 2024-06-27 4:10PM EDT | 549.00 | 5.21 | 5.15 | 5.18 | +0.57 | +12.28% | 1,918 | 4,967 | 11.68% |
| SPY240719C00550000 | 2024-06-27 4:14PM EDT | 550.00 | 4.65 | 4.63 | 4.66 | +0.45 | +10.71% | 8,401 | 27,128 | 11.49% |
| SPY240719C00551000 | 2024-06-27 4:06PM EDT | 551.00 | 4.12 | 4.14 | 4.17 | +0.20 | +5.10% | 1,272 | 1,872 | 11.30% |
| SPY240719C00552000 | 2024-06-27 4:06PM EDT | 552.00 | 3.65 | 3.68 | 3.71 | +0.38 | +11.62% | 2,411 | 1,772 | 11.12% |
| SPY240719C00553000 | 2024-06-27 4:07PM EDT | 553.00 | 3.27 | 3.26 | 3.29 | +0.27 | +9.00% | 1,275 | 3,470 | 10.96% |
| SPY240719C00554000 | 2024-06-27 4:00PM EDT | 554.00 | 2.86 | 2.87 | 2.89 | +0.26 | +10.00% | 1,927 | 2,093 | 10.78% |
| SPY240719C00555000 | 2024-06-27 4:09PM EDT | 555.00 | 2.59 | 2.51 | 2.54 | +0.32 | +14.10% | 6,000 | 19,482 | 10.65% |
| SPY240719C00556000 | 2024-06-27 4:11PM EDT | 556.00 | 2.21 | 2.19 | 2.21 | +0.21 | +10.50% | 2,219 | 1,720 | 10.50% |
| SPY240719C00557000 | 2024-06-27 4:14PM EDT | 557.00 | 1.92 | 1.89 | 1.92 | +0.19 | +10.98% | 1,321 | 8,001 | 10.38% |
| SPY240719C00558000 | 2024-06-27 4:07PM EDT | 558.00 | 1.63 | 1.63 | 1.65 | +0.02 | +1.24% | 1,317 | 2,037 | 10.24% |
| SPY240719C00559000 | 2024-06-27 4:13PM EDT | 559.00 | 1.42 | 1.40 | 1.42 | +0.09 | +6.77% | 1,855 | 3,635 | 10.14% |
| SPY240719C00560000 | 2024-06-27 4:14PM EDT | 560.00 | 1.19 | 1.19 | 1.21 | +0.05 | +4.39% | 6,588 | 20,599 | 10.04% |
| SPY240719C00561000 | 2024-06-27 3:54PM EDT | 561.00 | 0.85 | 1.01 | 1.03 | -0.06 | -6.59% | 627 | 981 | 9.95% |
| SPY240719C00562000 | 2024-06-27 4:05PM EDT | 562.00 | 0.84 | 0.85 | 0.87 | 0.00 | - | 1,731 | 1,314 | 9.86% |
| SPY240719C00565000 | 2024-06-27 4:07PM EDT | 565.00 | 0.50 | 0.50 | 0.51 | +0.03 | +6.38% | 641 | 19,562 | 9.64% |
| SPY240719C00570000 | 2024-06-27 4:00PM EDT | 570.00 | 0.19 | 0.19 | 0.20 | 0.00 | - | 984 | 8,236 | 9.47% |
| SPY240719C00575000 | 2024-06-27 4:06PM EDT | 575.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 70 | 7,272 | 9.72% |
| SPY240719C00580000 | 2024-06-27 4:14PM EDT | 580.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 156 | 16,033 | 10.25% |
| SPY240719C00585000 | 2024-06-27 3:37PM EDT | 585.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 20 | 7,480 | 11.23% |
| SPY240719C00590000 | 2024-06-27 3:54PM EDT | 590.00 | 0.01 | 0.02 | 0.00 | -0.02 | -66.67% | 12 | 2,930 | 6.25% |
| SPY240719C00595000 | 2024-06-26 11:16AM EDT | 595.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 3,050 | 13.18% |
| SPY240719C00600000 | 2024-06-27 3:56PM EDT | 600.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 14,600 | 14.36% |
| SPY240719C00605000 | 2024-06-26 2:16PM EDT | 605.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 201 | 3,283 | 14.84% |
| SPY240719C00610000 | 2024-06-27 3:12PM EDT | 610.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 3,021 | 15.82% |
| SPY240719C00615000 | 2024-06-24 3:49PM EDT | 615.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 2,782 | 16.99% |
| SPY240719C00620000 | 2024-06-21 10:20AM EDT | 620.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 691 | 17.97% |
| SPY240719C00625000 | 2024-06-27 11:17AM EDT | 625.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 256 | 18.95% |
| SPY240719C00630000 | 2024-06-21 10:05AM EDT | 630.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 226 | 20.02% |
| SPY240719C00635000 | 2024-06-25 2:45PM EDT | 635.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 568 | 21.09% |
| SPY240719C00640000 | 2024-06-24 4:02PM EDT | 640.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,145 | 22.07% |
| SPY240719C00645000 | 2024-06-24 9:51AM EDT | 645.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 1,289 | 23.05% |
| SPY240719C00650000 | 2024-06-25 10:18AM EDT | 650.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 7,766 | 22.66% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00250000 | 2024-06-24 9:41AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 8,554 | 89.06% |
| SPY240719P00255000 | 2024-06-26 10:58AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,909 | 87.50% |
| SPY240719P00260000 | 2024-06-24 2:46PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 9,648 | 84.38% |
| SPY240719P00265000 | 2024-06-20 10:06AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 454 | 1,198 | 82.81% |
| SPY240719P00270000 | 2024-06-24 2:44PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,308 | 81.25% |
| SPY240719P00275000 | 2024-06-21 4:07PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 358 | 78.13% |
| SPY240719P00280000 | 2024-06-24 2:43PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,077 | 76.56% |
| SPY240719P00285000 | 2024-06-25 10:00AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 445 | 3,327 | 75.00% |
| SPY240719P00290000 | 2024-06-26 3:42PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,650 | 71.88% |
| SPY240719P00295000 | 2024-06-25 3:36PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 6,261 | 71.88% |
| SPY240719P00300000 | 2024-06-27 3:49PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 13,530 | 68.75% |
| SPY240719P00305000 | 2024-06-25 3:53PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,853 | 67.19% |
| SPY240719P00310000 | 2024-06-26 10:49AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 6,388 | 50.00% |
| SPY240719P00315000 | 2024-06-26 3:59PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 737 | 2,299 | 64.06% |
| SPY240719P00320000 | 2024-06-26 4:13PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 6,673 | 62.50% |
| SPY240719P00325000 | 2024-06-25 10:27AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 955 | 60.94% |
| SPY240719P00330000 | 2024-06-27 4:06PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 4,032 | 61.72% |
| SPY240719P00335000 | 2024-06-27 11:26AM EDT | 335.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 3,707 | 61.72% |
| SPY240719P00340000 | 2024-06-27 4:05PM EDT | 340.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 45 | 2,792 | 58.59% |
| SPY240719P00345000 | 2024-06-27 4:12PM EDT | 345.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 100 | 1,693 | 58.59% |
| SPY240719P00350000 | 2024-06-27 11:26AM EDT | 350.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 105,243 | 56.64% |
| SPY240719P00355000 | 2024-06-27 9:30AM EDT | 355.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,371 | 55.08% |
| SPY240719P00360000 | 2024-06-27 4:06PM EDT | 360.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 79 | 1,180 | 53.13% |
| SPY240719P00365000 | 2024-06-27 2:23PM EDT | 365.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11,697 | 86,735 | 51.56% |
| SPY240719P00370000 | 2024-06-27 11:21AM EDT | 370.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 8,586 | 52.34% |
| SPY240719P00375000 | 2024-06-27 3:57PM EDT | 375.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 10,559 | 50.78% |
| SPY240719P00380000 | 2024-06-27 9:48AM EDT | 380.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 8,790 | 49.61% |
| SPY240719P00385000 | 2024-06-27 1:13PM EDT | 385.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 101 | 1,712 | 48.05% |
| SPY240719P00390000 | 2024-06-27 4:13PM EDT | 390.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 68 | 6,869 | 47.66% |
| SPY240719P00395000 | 2024-06-27 1:33PM EDT | 395.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 53 | 4,066 | 46.09% |
| SPY240719P00400000 | 2024-06-27 1:59PM EDT | 400.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 34 | 213,433 | 44.34% |
| SPY240719P00405000 | 2024-06-27 12:54PM EDT | 405.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3 | 7,461 | 42.77% |
| SPY240719P00410000 | 2024-06-27 10:02AM EDT | 410.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6 | 5,402 | 42.09% |
| SPY240719P00415000 | 2024-06-27 3:54PM EDT | 415.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5,012 | 153,981 | 40.43% |
| SPY240719P00420000 | 2024-06-27 4:13PM EDT | 420.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 102 | 13,199 | 39.65% |
| SPY240719P00425000 | 2024-06-27 12:56PM EDT | 425.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 4 | 16,689 | 37.99% |
| SPY240719P00430000 | 2024-06-27 10:12AM EDT | 430.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 2 | 12,533 | 37.01% |
| SPY240719P00435000 | 2024-06-27 9:48AM EDT | 435.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 12 | 10,024 | 35.35% |
| SPY240719P00440000 | 2024-06-27 2:16PM EDT | 440.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 5 | 3,836 | 34.28% |
| SPY240719P00445000 | 2024-06-27 4:14PM EDT | 445.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 24 | 4,408 | 33.11% |
| SPY240719P00450000 | 2024-06-27 3:26PM EDT | 450.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 78 | 142,650 | 31.45% |
| SPY240719P00455000 | 2024-06-26 3:59PM EDT | 455.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 35 | 21,010 | 30.27% |
| SPY240719P00460000 | 2024-06-27 1:17PM EDT | 460.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 2,582 | 9,391 | 29.00% |
| SPY240719P00461000 | 2024-06-26 3:59PM EDT | 461.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 16 | 3,219 | 28.66% |
| SPY240719P00462000 | 2024-06-26 3:56PM EDT | 462.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 28 | 1,010 | 28.32% |
| SPY240719P00463000 | 2024-06-26 3:32PM EDT | 463.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 1,002 | 2,487 | 28.03% |
| SPY240719P00464000 | 2024-06-26 3:49PM EDT | 464.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 1 | 951 | 27.69% |
| SPY240719P00465000 | 2024-06-27 2:29PM EDT | 465.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 17 | 107,227 | 27.64% |
| SPY240719P00466000 | 2024-06-27 10:12AM EDT | 466.00 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 2 | 4,758 | 27.34% |
| SPY240719P00467000 | 2024-06-27 1:58PM EDT | 467.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 2 | 1,348 | 27.00% |
| SPY240719P00468000 | 2024-06-27 11:45AM EDT | 468.00 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 1 | 1,682 | 26.66% |
| SPY240719P00469000 | 2024-06-26 3:14PM EDT | 469.00 | 0.15 | 0.11 | 0.12 | 0.00 | - | 3 | 1,337 | 26.37% |
| SPY240719P00470000 | 2024-06-27 4:06PM EDT | 470.00 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 70 | 49,329 | 26.32% |
| SPY240719P00471000 | 2024-06-26 11:21AM EDT | 471.00 | 0.16 | 0.12 | 0.13 | 0.00 | - | 5 | 1,726 | 25.98% |
| SPY240719P00472000 | 2024-06-26 2:46PM EDT | 472.00 | 0.15 | 0.12 | 0.13 | 0.00 | - | 104 | 2,337 | 25.68% |
| SPY240719P00473000 | 2024-06-27 2:53PM EDT | 473.00 | 0.13 | 0.12 | 0.13 | -0.08 | -38.10% | 2 | 5,140 | 25.34% |
| SPY240719P00474000 | 2024-06-27 4:03PM EDT | 474.00 | 0.13 | 0.12 | 0.14 | -0.06 | -31.58% | 5 | 2,280 | 25.24% |
| SPY240719P00475000 | 2024-06-27 12:52PM EDT | 475.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 8 | 8,861 | 24.90% |
| SPY240719P00476000 | 2024-06-25 12:18PM EDT | 476.00 | 0.21 | 0.13 | 0.14 | 0.00 | - | 2 | 2,755 | 24.61% |
| SPY240719P00477000 | 2024-06-26 2:49PM EDT | 477.00 | 0.17 | 0.13 | 0.14 | 0.00 | - | 65 | 1,567 | 24.27% |
| SPY240719P00478000 | 2024-06-25 3:35PM EDT | 478.00 | 0.20 | 0.13 | 0.14 | 0.00 | - | 61 | 1,487 | 23.93% |
| SPY240719P00479000 | 2024-06-27 9:31AM EDT | 479.00 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 1 | 5,371 | 23.83% |
| SPY240719P00480000 | 2024-06-27 4:00PM EDT | 480.00 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 74 | 23,343 | 23.51% |
| SPY240719P00481000 | 2024-06-26 10:45AM EDT | 481.00 | 0.20 | 0.14 | 0.15 | 0.00 | - | 15 | 2,755 | 23.19% |
| SPY240719P00482000 | 2024-06-26 3:54PM EDT | 482.00 | 0.18 | 0.14 | 0.16 | 0.00 | - | 57 | 2,645 | 23.05% |
| SPY240719P00483000 | 2024-06-27 4:00PM EDT | 483.00 | 0.16 | 0.15 | 0.16 | -0.05 | -23.81% | 14 | 1,336 | 22.73% |
| SPY240719P00484000 | 2024-06-25 12:53PM EDT | 484.00 | 0.27 | 0.15 | 0.16 | 0.00 | - | 152 | 2,487 | 22.41% |
| SPY240719P00485000 | 2024-06-27 2:16PM EDT | 485.00 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 1,523 | 22,095 | 22.27% |
| SPY240719P00486000 | 2024-06-27 2:04PM EDT | 486.00 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 12 | 3,035 | 21.92% |
| SPY240719P00487000 | 2024-06-27 12:35PM EDT | 487.00 | 0.18 | 0.16 | 0.17 | -0.01 | -5.26% | 1 | 2,534 | 21.58% |
| SPY240719P00488000 | 2024-06-27 4:09PM EDT | 488.00 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 3 | 3,846 | 21.44% |
| SPY240719P00489000 | 2024-06-27 12:43PM EDT | 489.00 | 0.19 | 0.17 | 0.18 | -0.03 | -13.64% | 32 | 2,420 | 21.09% |
| SPY240719P00490000 | 2024-06-27 4:03PM EDT | 490.00 | 0.18 | 0.17 | 0.19 | -0.04 | -18.18% | 128 | 43,060 | 20.95% |
| SPY240719P00491000 | 2024-06-27 3:00PM EDT | 491.00 | 0.20 | 0.18 | 0.19 | -0.01 | -4.76% | 11 | 5,068 | 20.61% |
| SPY240719P00492000 | 2024-06-27 3:33PM EDT | 492.00 | 0.19 | 0.18 | 0.19 | -0.02 | -9.52% | 54 | 30,958 | 20.26% |
| SPY240719P00493000 | 2024-06-27 9:48AM EDT | 493.00 | 0.20 | 0.19 | 0.20 | -0.05 | -20.00% | 10 | 4,409 | 20.07% |
| SPY240719P00494000 | 2024-06-27 10:40AM EDT | 494.00 | 0.20 | 0.19 | 0.21 | -0.06 | -23.08% | 1 | 1,736 | 19.90% |
| SPY240719P00495000 | 2024-06-27 4:14PM EDT | 495.00 | 0.21 | 0.20 | 0.21 | -0.05 | -19.23% | 39 | 17,023 | 19.56% |
| SPY240719P00496000 | 2024-06-27 11:08AM EDT | 496.00 | 0.23 | 0.20 | 0.22 | -0.01 | -4.17% | 22 | 2,325 | 19.36% |
| SPY240719P00497000 | 2024-06-27 11:10AM EDT | 497.00 | 0.24 | 0.21 | 0.22 | -0.01 | -4.00% | 24 | 40,322 | 19.02% |
| SPY240719P00498000 | 2024-06-27 3:56PM EDT | 498.00 | 0.23 | 0.22 | 0.23 | -0.05 | -17.86% | 17 | 27,166 | 18.80% |
| SPY240719P00499000 | 2024-06-27 3:42PM EDT | 499.00 | 0.24 | 0.22 | 0.24 | -0.04 | -14.29% | 8 | 22,309 | 18.58% |
| SPY240719P00500000 | 2024-06-27 4:13PM EDT | 500.00 | 0.23 | 0.23 | 0.24 | -0.06 | -20.69% | 2,249 | 106,579 | 18.24% |
| SPY240719P00501000 | 2024-06-27 1:20PM EDT | 501.00 | 0.26 | 0.24 | 0.25 | -0.04 | -13.33% | 38 | 36,377 | 18.02% |
| SPY240719P00502000 | 2024-06-27 3:58PM EDT | 502.00 | 0.26 | 0.25 | 0.26 | -0.03 | -10.34% | 122 | 36,733 | 17.77% |
| SPY240719P00503000 | 2024-06-27 3:33PM EDT | 503.00 | 0.28 | 0.26 | 0.27 | -0.02 | -6.67% | 7 | 23,114 | 17.55% |
| SPY240719P00504000 | 2024-06-27 4:02PM EDT | 504.00 | 0.27 | 0.27 | 0.28 | -0.06 | -18.18% | 7 | 34,106 | 17.30% |
| SPY240719P00505000 | 2024-06-27 4:12PM EDT | 505.00 | 0.27 | 0.28 | 0.29 | -0.08 | -22.86% | 93 | 18,040 | 17.04% |
| SPY240719P00506000 | 2024-06-27 3:59PM EDT | 506.00 | 0.30 | 0.29 | 0.30 | -0.08 | -21.05% | 26 | 10,635 | 16.80% |
| SPY240719P00507000 | 2024-06-27 2:37PM EDT | 507.00 | 0.31 | 0.30 | 0.31 | -0.06 | -16.22% | 22 | 25,328 | 16.53% |
| SPY240719P00508000 | 2024-06-27 1:24PM EDT | 508.00 | 0.31 | 0.31 | 0.32 | -0.04 | -11.43% | 36 | 5,436 | 16.26% |
| SPY240719P00509000 | 2024-06-27 3:45PM EDT | 509.00 | 0.34 | 0.32 | 0.33 | -0.06 | -15.00% | 44 | 4,431 | 15.99% |
| SPY240719P00510000 | 2024-06-27 4:08PM EDT | 510.00 | 0.33 | 0.34 | 0.35 | -0.08 | -19.51% | 1,798 | 48,206 | 15.80% |
| SPY240719P00511000 | 2024-06-27 4:01PM EDT | 511.00 | 0.35 | 0.35 | 0.36 | -0.12 | -25.53% | 20 | 10,472 | 15.52% |
| SPY240719P00512000 | 2024-06-27 3:41PM EDT | 512.00 | 0.40 | 0.37 | 0.38 | -0.09 | -18.37% | 28 | 4,928 | 15.31% |
| SPY240719P00513000 | 2024-06-27 4:14PM EDT | 513.00 | 0.40 | 0.39 | 0.40 | -0.11 | -21.57% | 40 | 9,743 | 15.09% |
| SPY240719P00514000 | 2024-06-27 3:56PM EDT | 514.00 | 0.43 | 0.41 | 0.42 | -0.04 | -8.51% | 37 | 8,564 | 14.86% |
| SPY240719P00515000 | 2024-06-27 4:14PM EDT | 515.00 | 0.43 | 0.43 | 0.44 | -0.09 | -17.31% | 1,287 | 26,659 | 14.61% |
| SPY240719P00516000 | 2024-06-27 1:41PM EDT | 516.00 | 0.48 | 0.45 | 0.47 | -0.04 | -7.69% | 30 | 7,096 | 14.43% |
| SPY240719P00517000 | 2024-06-27 2:51PM EDT | 517.00 | 0.50 | 0.48 | 0.49 | -0.06 | -10.71% | 196 | 11,467 | 14.17% |
| SPY240719P00518000 | 2024-06-27 4:05PM EDT | 518.00 | 0.51 | 0.51 | 0.52 | -0.10 | -16.39% | 120 | 8,380 | 13.97% |
| SPY240719P00519000 | 2024-06-27 3:59PM EDT | 519.00 | 0.54 | 0.54 | 0.56 | -0.14 | -20.59% | 258 | 8,775 | 13.79% |
| SPY240719P00520000 | 2024-06-27 4:11PM EDT | 520.00 | 0.58 | 0.58 | 0.59 | -0.14 | -19.44% | 6,870 | 41,096 | 13.56% |
| SPY240719P00521000 | 2024-06-27 2:12PM EDT | 521.00 | 0.62 | 0.61 | 0.63 | -0.10 | -13.89% | 82 | 6,562 | 13.36% |
| SPY240719P00522000 | 2024-06-27 3:48PM EDT | 522.00 | 0.66 | 0.66 | 0.67 | -0.12 | -15.38% | 348 | 15,164 | 13.14% |
| SPY240719P00523000 | 2024-06-27 3:31PM EDT | 523.00 | 0.75 | 0.70 | 0.72 | -0.07 | -8.54% | 398 | 8,441 | 12.96% |
| SPY240719P00524000 | 2024-06-27 4:13PM EDT | 524.00 | 0.76 | 0.75 | 0.77 | -0.16 | -17.39% | 220 | 5,106 | 12.76% |
| SPY240719P00525000 | 2024-06-27 4:09PM EDT | 525.00 | 0.79 | 0.81 | 0.82 | -0.24 | -23.30% | 805 | 19,783 | 12.53% |
| SPY240719P00526000 | 2024-06-27 3:56PM EDT | 526.00 | 0.92 | 0.86 | 0.88 | -0.16 | -14.81% | 466 | 6,712 | 12.33% |
| SPY240719P00527000 | 2024-06-27 4:09PM EDT | 527.00 | 0.91 | 0.93 | 0.95 | -0.23 | -20.18% | 1,159 | 12,048 | 12.15% |
| SPY240719P00528000 | 2024-06-27 4:14PM EDT | 528.00 | 1.01 | 1.00 | 1.02 | -0.27 | -21.09% | 825 | 5,546 | 11.95% |
| SPY240719P00529000 | 2024-06-27 4:06PM EDT | 529.00 | 1.09 | 1.08 | 1.10 | -0.30 | -21.58% | 551 | 6,663 | 11.76% |
| SPY240719P00530000 | 2024-06-27 4:13PM EDT | 530.00 | 1.17 | 1.17 | 1.19 | -0.32 | -21.48% | 9,247 | 77,722 | 11.57% |
| SPY240719P00531000 | 2024-06-27 4:07PM EDT | 531.00 | 1.27 | 1.26 | 1.28 | -0.30 | -19.11% | 851 | 5,766 | 11.37% |
| SPY240719P00532000 | 2024-06-27 4:02PM EDT | 532.00 | 1.38 | 1.36 | 1.38 | -0.27 | -16.36% | 1,143 | 9,452 | 11.16% |
| SPY240719P00533000 | 2024-06-27 4:11PM EDT | 533.00 | 1.47 | 1.47 | 1.50 | -0.41 | -21.81% | 4,304 | 7,130 | 10.99% |
| SPY240719P00534000 | 2024-06-27 4:05PM EDT | 534.00 | 1.62 | 1.60 | 1.62 | -0.21 | -11.48% | 2,427 | 7,580 | 10.79% |
| SPY240719P00535000 | 2024-06-27 4:13PM EDT | 535.00 | 1.75 | 1.73 | 1.76 | -0.43 | -19.72% | 2,553 | 15,808 | 10.60% |
| SPY240719P00536000 | 2024-06-27 3:51PM EDT | 536.00 | 2.01 | 1.88 | 1.91 | -0.26 | -11.45% | 2,121 | 5,122 | 10.41% |
| SPY240719P00537000 | 2024-06-27 4:12PM EDT | 537.00 | 2.05 | 2.05 | 2.07 | -0.40 | -16.33% | 721 | 9,244 | 10.21% |
| SPY240719P00538000 | 2024-06-27 4:05PM EDT | 538.00 | 2.27 | 2.23 | 2.25 | -0.51 | -18.35% | 1,469 | 7,741 | 10.02% |
| SPY240719P00539000 | 2024-06-27 4:05PM EDT | 539.00 | 2.45 | 2.42 | 2.45 | -0.50 | -16.95% | 1,427 | 3,616 | 9.84% |
| SPY240719P00540000 | 2024-06-27 4:14PM EDT | 540.00 | 2.66 | 2.64 | 2.67 | -0.65 | -19.64% | 6,019 | 27,792 | 9.66% |
| SPY240719P00541000 | 2024-06-27 4:06PM EDT | 541.00 | 2.90 | 2.88 | 2.91 | -0.68 | -18.99% | 1,327 | 3,684 | 9.47% |
| SPY240719P00542000 | 2024-06-27 4:13PM EDT | 542.00 | 3.13 | 3.14 | 3.17 | -0.61 | -16.31% | 1,134 | 4,468 | 9.28% |
| SPY240719P00543000 | 2024-06-27 4:01PM EDT | 543.00 | 3.43 | 3.42 | 3.46 | -0.60 | -14.89% | 835 | 3,336 | 9.10% |
| SPY240719P00544000 | 2024-06-27 4:13PM EDT | 544.00 | 3.72 | 3.73 | 3.77 | -0.83 | -18.24% | 737 | 19,341 | 8.91% |
| SPY240719P00545000 | 2024-06-27 4:13PM EDT | 545.00 | 4.04 | 4.07 | 4.11 | -0.91 | -18.38% | 6,813 | 29,434 | 8.72% |
| SPY240719P00546000 | 2024-06-27 4:07PM EDT | 546.00 | 4.41 | 4.46 | 4.49 | -0.94 | -17.57% | 1,906 | 3,237 | 8.55% |
| SPY240719P00547000 | 2024-06-27 4:08PM EDT | 547.00 | 4.80 | 4.84 | 4.89 | -0.87 | -15.34% | 1,767 | 2,661 | 8.35% |
| SPY240719P00548000 | 2024-06-27 4:13PM EDT | 548.00 | 5.27 | 5.28 | 5.32 | -0.88 | -14.31% | 2,668 | 5,993 | 8.14% |
| SPY240719P00549000 | 2024-06-27 4:05PM EDT | 549.00 | 5.85 | 5.75 | 5.80 | -0.84 | -12.56% | 964 | 4,171 | 7.95% |
| SPY240719P00550000 | 2024-06-27 4:08PM EDT | 550.00 | 6.19 | 6.25 | 6.31 | -1.12 | -15.32% | 213 | 8,414 | 7.75% |
| SPY240719P00551000 | 2024-06-27 3:59PM EDT | 551.00 | 7.14 | 6.64 | 6.86 | -0.10 | -1.38% | 8 | 5 | 7.54% |
| SPY240719P00552000 | 2024-06-27 4:00PM EDT | 552.00 | 7.50 | 7.27 | 7.46 | -0.30 | -3.85% | 40 | 46 | 7.34% |
| SPY240719P00555000 | 2024-06-27 4:04PM EDT | 555.00 | 9.37 | 9.19 | 9.54 | -0.43 | -4.39% | 206 | 2,465 | 6.80% |
| SPY240719P00556000 | 2024-06-27 2:35PM EDT | 556.00 | 11.38 | 9.93 | 10.29 | +0.80 | +7.56% | 2 | 6 | 6.53% |
| SPY240719P00557000 | 2024-06-27 2:35PM EDT | 557.00 | 12.26 | 10.71 | 11.07 | +0.79 | +6.89% | 6 | 11 | 6.19% |
| SPY240719P00559000 | 2024-06-25 1:17PM EDT | 559.00 | 12.89 | 12.39 | 12.76 | -2.87 | -18.21% | 1 | 2 | 5.34% |
| SPY240719P00560000 | 2024-06-27 2:38PM EDT | 560.00 | 14.50 | 13.37 | 13.72 | +0.50 | +3.57% | 895 | 141 | 5.32% |
| SPY240719P00562000 | 2024-06-26 12:06PM EDT | 562.00 | 16.13 | 15.36 | 15.72 | -0.87 | -5.12% | 20 | 8 | 5.93% |
| SPY240719P00565000 | 2024-06-27 4:00PM EDT | 565.00 | 18.68 | 18.36 | 18.72 | -2.40 | -11.39% | 47 | 9 | 6.86% |
| SPY240719P00570000 | 2024-06-27 3:40PM EDT | 570.00 | 24.22 | 23.36 | 23.72 | -1.66 | -6.41% | 30 | 0 | 8.35% |
| SPY240719P00575000 | 2024-06-24 9:40AM EDT | 575.00 | 30.59 | 28.36 | 28.72 | 0.00 | - | 1 | 0 | 9.77% |
| SPY240719P00580000 | 2024-06-25 2:20PM EDT | 580.00 | 35.78 | 33.36 | 33.72 | 0.00 | - | 2 | 0 | 11.16% |
| SPY240719P00585000 | 2024-06-21 3:49PM EDT | 585.00 | 40.70 | 38.36 | 38.72 | 0.00 | - | 2 | 0 | 12.53% |
| SPY240719P00590000 | 2024-06-27 2:40PM EDT | 590.00 | 45.04 | 43.36 | 43.72 | -0.72 | -1.57% | 9 | 3 | 13.84% |
| SPY240719P00595000 | 2024-06-25 4:13PM EDT | 595.00 | 50.32 | 48.36 | 48.73 | 0.00 | - | 2 | 0 | 15.36% |
| SPY240719P00600000 | 2024-06-27 2:40PM EDT | 600.00 | 55.41 | 53.36 | 53.73 | +0.52 | +0.95% | 12 | 4 | 16.65% |
| SPY240719P00605000 | 2024-06-25 4:13PM EDT | 605.00 | 60.33 | 58.36 | 58.73 | 0.00 | - | 8 | 0 | 17.92% |
| SPY240719P00615000 | 2024-03-28 3:53PM EDT | 615.00 | 91.27 | 106.45 | 107.06 | 0.00 | - | 2 | 0 | 115.61% |
| SPY240719P00620000 | 2024-05-20 3:38PM EDT | 620.00 | 89.94 | 72.27 | 73.50 | 0.00 | - | - | 0 | 0.00% |
| SPY240719P00635000 | 2024-06-27 3:42PM EDT | 635.00 | 89.18 | 88.36 | 88.73 | -0.92 | -1.02% | 5 | 1 | 25.05% |
| SPY240719P00640000 | 2024-06-27 3:42PM EDT | 640.00 | 94.20 | 93.36 | 93.73 | -1.14 | -1.20% | 1 | 0 | 26.17% |
| SPY240719P00645000 | 2024-06-21 3:51PM EDT | 645.00 | 100.68 | 98.36 | 98.73 | 0.00 | - | 2 | 0 | 27.34% |
| SPY240719P00650000 | 2024-06-21 3:36PM EDT | 650.00 | 105.32 | 103.36 | 103.73 | 0.00 | - | 1 | 0 | 28.42% |
© 2024 Yahoo. Todos os direitos reservados.