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
81,89 +0,99 (+1,22%) OURO
2.338,40 +25,20 (+1,09%) Bitcoin USD
61.412,34 +581,35 (+0,96%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240726C00350000 | 2024-06-20 3:33PM EDT | 350.00 | 197.68 | 198.09 | 198.53 | 0.00 | - | - | 1 | 90.11% |
| SPY240726C00370000 | 2024-06-20 3:32PM EDT | 370.00 | 177.61 | 178.22 | 178.63 | 0.00 | - | 2 | 1 | 81.40% |
| SPY240726C00400000 | 2024-06-25 3:32PM EDT | 400.00 | 147.13 | 148.39 | 148.79 | 0.00 | - | 10 | 20 | 68.69% |
| SPY240726C00430000 | 2024-06-13 2:26PM EDT | 430.00 | 113.55 | 118.57 | 118.96 | 0.00 | - | 1 | 1 | 56.40% |
| SPY240726C00435000 | 2024-06-26 12:33PM EDT | 435.00 | 112.70 | 113.60 | 113.99 | 0.00 | - | 1 | 4 | 54.38% |
| SPY240726C00445000 | 2024-06-20 2:34PM EDT | 445.00 | 104.21 | 103.65 | 104.06 | 0.00 | - | 1 | 4 | 50.34% |
| SPY240726C00450000 | 2024-06-25 3:32PM EDT | 450.00 | 97.47 | 98.70 | 99.09 | 0.00 | - | 10 | 20 | 49.27% |
| SPY240726C00455000 | 2024-06-27 10:52AM EDT | 455.00 | 93.28 | 93.74 | 94.12 | +4.31 | +4.84% | 10 | 1 | 47.23% |
| SPY240726C00460000 | 2024-06-27 11:20AM EDT | 460.00 | 88.17 | 88.76 | 89.16 | +0.91 | +1.04% | 7 | 19 | 45.22% |
| SPY240726C00465000 | 2024-06-07 10:17AM EDT | 465.00 | 71.83 | 83.81 | 84.19 | 0.00 | - | 1 | 1 | 43.16% |
| SPY240726C00470000 | 2024-06-25 1:24PM EDT | 470.00 | 76.12 | 78.85 | 79.23 | 0.00 | - | 1 | 3 | 41.14% |
| SPY240726C00480000 | 2024-06-26 9:30AM EDT | 480.00 | 66.52 | 68.94 | 69.32 | 0.00 | - | 1 | 12 | 37.11% |
| SPY240726C00485000 | 2024-06-17 1:20PM EDT | 485.00 | 63.61 | 63.99 | 64.37 | 0.00 | - | 2 | 1 | 35.09% |
| SPY240726C00490000 | 2024-06-27 11:38AM EDT | 490.00 | 57.92 | 59.05 | 59.43 | +0.37 | +0.64% | 2 | 16 | 33.08% |
| SPY240726C00495000 | 2024-06-25 11:08AM EDT | 495.00 | 51.92 | 54.11 | 54.49 | 0.00 | - | 1 | 62 | 31.05% |
| SPY240726C00500000 | 2024-06-27 11:20AM EDT | 500.00 | 48.60 | 49.19 | 49.57 | +0.82 | +1.72% | 7 | 47 | 29.04% |
| SPY240726C00505000 | 2024-06-27 4:00PM EDT | 505.00 | 44.34 | 44.29 | 44.67 | +2.84 | +6.84% | 5 | 283 | 27.06% |
| SPY240726C00510000 | 2024-06-24 12:23PM EDT | 510.00 | 39.80 | 39.42 | 39.80 | 0.00 | - | 1 | 30 | 25.09% |
| SPY240726C00511000 | 2024-06-11 2:30PM EDT | 511.00 | 29.22 | 38.45 | 38.83 | 0.00 | - | - | 10 | 24.70% |
| SPY240726C00512000 | 2024-06-20 11:49AM EDT | 512.00 | 38.89 | 37.49 | 37.87 | 0.00 | - | 1 | 3 | 24.34% |
| SPY240726C00513000 | 2024-06-24 9:39AM EDT | 513.00 | 35.40 | 36.60 | 36.87 | 0.00 | - | 1 | 3 | 23.86% |
| SPY240726C00514000 | 2024-06-27 4:09PM EDT | 514.00 | 35.93 | 35.55 | 35.94 | -1.37 | -3.67% | 2 | 1 | 23.56% |
| SPY240726C00515000 | 2024-06-27 4:00PM EDT | 515.00 | 34.72 | 34.59 | 34.97 | +2.52 | +7.83% | 4 | 261 | 23.16% |
| SPY240726C00516000 | 2024-06-10 2:19PM EDT | 516.00 | 23.98 | 33.63 | 34.02 | 0.00 | - | 1 | 2 | 22.80% |
| SPY240726C00517000 | 2024-06-27 4:09PM EDT | 517.00 | 33.07 | 32.76 | 33.06 | +0.20 | +0.61% | 2 | 1 | 22.41% |
| SPY240726C00518000 | 2024-06-21 10:09AM EDT | 518.00 | 30.67 | 31.81 | 32.11 | 0.00 | - | 2 | 21 | 22.04% |
| SPY240726C00519000 | 2024-06-24 12:46PM EDT | 519.00 | 30.87 | 30.86 | 31.16 | 0.00 | - | 2 | 3 | 21.67% |
| SPY240726C00520000 | 2024-06-27 11:44AM EDT | 520.00 | 28.50 | 29.91 | 30.21 | +0.65 | +2.33% | 22 | 55 | 21.29% |
| SPY240726C00521000 | 2024-06-14 2:07PM EDT | 521.00 | 24.54 | 28.97 | 29.27 | 0.00 | - | - | 5 | 20.92% |
| SPY240726C00522000 | 2024-06-21 10:09AM EDT | 522.00 | 27.02 | 28.03 | 28.29 | 0.00 | - | 2 | 8 | 20.47% |
| SPY240726C00522500 | 2024-06-20 3:31PM EDT | 522.50 | 27.78 | 27.48 | 27.86 | 0.00 | - | - | 29 | 20.37% |
| SPY240726C00523000 | 2024-06-17 2:51PM EDT | 523.00 | 28.16 | 27.09 | 27.39 | 0.00 | - | 50 | 51 | 20.18% |
| SPY240726C00524000 | 2024-06-27 1:25PM EDT | 524.00 | 26.00 | 26.13 | 26.46 | +4.12 | +18.83% | 5 | 12 | 19.82% |
| SPY240726C00525000 | 2024-06-27 11:38AM EDT | 525.00 | 24.04 | 25.16 | 25.54 | +0.40 | +1.69% | 10 | 34 | 19.47% |
| SPY240726C00526000 | 2024-06-26 1:01PM EDT | 526.00 | 23.16 | 24.32 | 24.62 | 0.00 | - | 2 | 5 | 19.12% |
| SPY240726C00527000 | 2024-06-20 3:22PM EDT | 527.00 | 23.27 | 23.33 | 23.70 | 0.00 | - | 3 | 16 | 18.76% |
| SPY240726C00528000 | 2024-06-26 10:26AM EDT | 528.00 | 21.07 | 22.50 | 22.79 | 0.00 | - | 5 | 19 | 18.41% |
| SPY240726C00529000 | 2024-06-27 3:20PM EDT | 529.00 | 20.91 | 21.57 | 21.89 | +0.38 | +1.85% | 17 | 44 | 18.07% |
| SPY240726C00530000 | 2024-06-26 10:23AM EDT | 530.00 | 19.58 | 20.71 | 21.00 | 0.00 | - | 1 | 175 | 17.73% |
| SPY240726C00531000 | 2024-06-27 10:03AM EDT | 531.00 | 19.75 | 19.74 | 20.11 | +0.83 | +4.39% | 5 | 18 | 17.39% |
| SPY240726C00532000 | 2024-06-27 10:03AM EDT | 532.00 | 18.86 | 18.91 | 19.24 | -0.14 | -0.74% | 4 | 50 | 17.08% |
| SPY240726C00532500 | 2024-06-20 9:30AM EDT | 532.50 | 20.96 | 18.43 | 18.80 | 0.00 | - | 1 | 26 | 16.90% |
| SPY240726C00533000 | 2024-06-27 2:09PM EDT | 533.00 | 17.28 | 18.07 | 18.25 | +0.24 | +1.41% | 3 | 111 | 16.52% |
| SPY240726C00534000 | 2024-06-26 2:15PM EDT | 534.00 | 16.27 | 17.29 | 17.40 | 0.00 | - | 13 | 67 | 16.22% |
| SPY240726C00535000 | 2024-06-27 2:09PM EDT | 535.00 | 15.62 | 16.31 | 16.62 | -0.21 | -1.33% | 5 | 97 | 16.03% |
| SPY240726C00536000 | 2024-06-27 11:34AM EDT | 536.00 | 14.48 | 15.47 | 15.72 | -0.52 | -3.47% | 116 | 519 | 15.61% |
| SPY240726C00537000 | 2024-06-27 1:25PM EDT | 537.00 | 14.62 | 14.73 | 14.91 | +0.39 | +2.74% | 15 | 84 | 15.33% |
| SPY240726C00537500 | 2024-06-26 4:02PM EDT | 537.50 | 13.23 | 14.32 | 14.56 | 0.00 | - | 20 | 70 | 15.28% |
| SPY240726C00538000 | 2024-06-27 3:31PM EDT | 538.00 | 13.47 | 13.92 | 14.09 | +1.02 | +8.19% | 29 | 124 | 15.02% |
| SPY240726C00539000 | 2024-06-27 4:14PM EDT | 539.00 | 13.24 | 13.13 | 13.31 | +0.84 | +6.77% | 42 | 171 | 14.75% |
| SPY240726C00540000 | 2024-06-27 3:57PM EDT | 540.00 | 12.00 | 12.41 | 12.53 | -0.50 | -4.00% | 23 | 1,337 | 14.46% |
| SPY240726C00541000 | 2024-06-27 3:04PM EDT | 541.00 | 11.13 | 11.68 | 11.75 | +0.28 | +2.58% | 6 | 438 | 14.16% |
| SPY240726C00542000 | 2024-06-27 4:09PM EDT | 542.00 | 11.05 | 10.94 | 11.00 | +0.50 | +4.74% | 50 | 323 | 13.88% |
| SPY240726C00542500 | 2024-06-27 3:59PM EDT | 542.50 | 10.42 | 10.58 | 10.64 | +0.54 | +5.47% | 7 | 326 | 13.76% |
| SPY240726C00543000 | 2024-06-27 4:14PM EDT | 543.00 | 10.26 | 10.16 | 10.28 | +0.68 | +7.10% | 116 | 416 | 13.62% |
| SPY240726C00544000 | 2024-06-27 4:10PM EDT | 544.00 | 9.64 | 9.46 | 9.58 | +0.91 | +10.42% | 197 | 1,092 | 13.37% |
| SPY240726C00545000 | 2024-06-27 4:04PM EDT | 545.00 | 8.85 | 8.85 | 8.88 | +0.60 | +7.27% | 1,520 | 572 | 13.10% |
| SPY240726C00546000 | 2024-06-27 4:07PM EDT | 546.00 | 8.17 | 8.16 | 8.24 | +0.63 | +8.36% | 927 | 672 | 12.89% |
| SPY240726C00547000 | 2024-06-27 3:40PM EDT | 547.00 | 7.17 | 7.56 | 7.61 | -0.46 | -6.03% | 222 | 1,067 | 12.67% |
| SPY240726C00548000 | 2024-06-27 4:05PM EDT | 548.00 | 6.92 | 6.96 | 7.00 | +0.47 | +7.29% | 193 | 1,028 | 12.44% |
| SPY240726C00549000 | 2024-06-27 4:10PM EDT | 549.00 | 6.47 | 6.38 | 6.42 | +0.32 | +5.20% | 198 | 957 | 12.23% |
| SPY240726C00550000 | 2024-06-27 4:14PM EDT | 550.00 | 5.84 | 5.83 | 5.86 | +0.48 | +8.96% | 1,311 | 1,510 | 12.02% |
| SPY240726C00551000 | 2024-06-27 4:00PM EDT | 551.00 | 5.29 | 5.30 | 5.34 | -0.14 | -2.58% | 212 | 713 | 11.83% |
| SPY240726C00552000 | 2024-06-27 4:02PM EDT | 552.00 | 4.83 | 4.81 | 4.84 | +0.23 | +5.00% | 272 | 1,145 | 11.64% |
| SPY240726C00552500 | 2024-06-27 3:22PM EDT | 552.50 | 4.16 | 4.57 | 4.60 | -0.01 | -0.24% | 103 | 628 | 11.55% |
| SPY240726C00553000 | 2024-06-27 4:01PM EDT | 553.00 | 4.31 | 4.34 | 4.37 | +0.40 | +10.23% | 256 | 855 | 11.46% |
| SPY240726C00554000 | 2024-06-27 3:41PM EDT | 554.00 | 3.64 | 3.90 | 3.93 | +0.08 | +2.25% | 313 | 448 | 11.29% |
| SPY240726C00555000 | 2024-06-27 4:06PM EDT | 555.00 | 3.47 | 3.49 | 3.53 | +0.22 | +6.77% | 1,566 | 4,410 | 11.14% |
| SPY240726C00556000 | 2024-06-27 4:00PM EDT | 556.00 | 3.05 | 3.12 | 3.15 | -0.21 | -6.44% | 458 | 471 | 10.98% |
| SPY240726C00557000 | 2024-06-27 3:57PM EDT | 557.00 | 2.59 | 2.77 | 2.80 | -0.08 | -3.00% | 293 | 491 | 10.84% |
| SPY240726C00558000 | 2024-06-27 3:34PM EDT | 558.00 | 2.28 | 2.45 | 2.48 | -0.04 | -1.72% | 149 | 366 | 10.71% |
| SPY240726C00559000 | 2024-06-27 3:55PM EDT | 559.00 | 1.96 | 2.16 | 2.19 | -0.35 | -15.15% | 208 | 451 | 10.59% |
| SPY240726C00560000 | 2024-06-27 4:02PM EDT | 560.00 | 1.90 | 1.90 | 1.92 | +0.11 | +6.15% | 811 | 2,826 | 10.46% |
| SPY240726C00561000 | 2024-06-27 4:04PM EDT | 561.00 | 1.65 | 1.66 | 1.68 | -0.14 | -7.82% | 222 | 283 | 10.35% |
| SPY240726C00562000 | 2024-06-27 4:00PM EDT | 562.00 | 1.40 | 1.44 | 1.46 | -0.18 | -11.39% | 252 | 650 | 10.24% |
| SPY240726C00565000 | 2024-06-27 3:58PM EDT | 565.00 | 0.85 | 0.93 | 0.95 | -0.02 | -2.30% | 1,031 | 3,082 | 10.00% |
| SPY240726C00570000 | 2024-06-27 4:14PM EDT | 570.00 | 0.43 | 0.42 | 0.43 | 0.00 | - | 338 | 1,794 | 9.69% |
| SPY240726C00575000 | 2024-06-27 3:58PM EDT | 575.00 | 0.18 | 0.19 | 0.20 | -0.04 | -18.18% | 159 | 938 | 9.67% |
| SPY240726C00580000 | 2024-06-27 3:58PM EDT | 580.00 | 0.08 | 0.09 | 0.10 | -0.04 | -33.33% | 80 | 1,837 | 9.86% |
| SPY240726C00585000 | 2024-06-27 1:00PM EDT | 585.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 155 | 1,382 | 10.33% |
| SPY240726C00590000 | 2024-06-27 11:17AM EDT | 590.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 17 | 234 | 10.89% |
| SPY240726C00595000 | 2024-06-27 1:15PM EDT | 595.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 144 | 11.91% |
| SPY240726C00600000 | 2024-06-27 3:58PM EDT | 600.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 28 | 371 | 12.55% |
| SPY240726C00605000 | 2024-06-26 10:26AM EDT | 605.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 467 | 13.58% |
| SPY240726C00610000 | 2024-06-26 11:33AM EDT | 610.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 90 | 13.87% |
| SPY240726C00615000 | 2024-06-27 1:50PM EDT | 615.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 61 | 14.84% |
| SPY240726C00620000 | 2024-06-24 10:54AM EDT | 620.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 40 | 15.82% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240726P00350000 | 2024-06-26 2:14PM EDT | 350.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 33 | 286 | 51.95% |
| SPY240726P00360000 | 2024-06-27 4:14PM EDT | 360.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 5 | 67 | 50.78% |
| SPY240726P00370000 | 2024-06-27 10:08AM EDT | 370.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 7 | 100,046 | 47.85% |
| SPY240726P00380000 | 2024-06-26 2:14PM EDT | 380.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 20 | 96 | 45.70% |
| SPY240726P00390000 | 2024-06-27 4:14PM EDT | 390.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 16 | 33 | 43.56% |
| SPY240726P00400000 | 2024-06-26 2:15PM EDT | 400.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 38 | 40.43% |
| SPY240726P00410000 | 2024-06-27 1:50PM EDT | 410.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 8 | 5,051 | 38.67% |
| SPY240726P00420000 | 2024-06-27 11:59AM EDT | 420.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 3 | 200,191 | 36.23% |
| SPY240726P00430000 | 2024-06-27 1:59PM EDT | 430.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 57 | 77 | 33.69% |
| SPY240726P00435000 | 2024-06-27 9:30AM EDT | 435.00 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 3 | 16 | 32.62% |
| SPY240726P00440000 | 2024-06-27 3:43PM EDT | 440.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 12 | 86 | 31.45% |
| SPY240726P00445000 | 2024-06-27 3:06PM EDT | 445.00 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 26 | 333 | 29.98% |
| SPY240726P00450000 | 2024-06-27 1:04PM EDT | 450.00 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 22 | 407 | 28.81% |
| SPY240726P00455000 | 2024-06-27 1:18PM EDT | 455.00 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 10 | 21,572 | 27.64% |
| SPY240726P00460000 | 2024-06-27 11:22AM EDT | 460.00 | 0.16 | 0.14 | 0.16 | -0.01 | -5.88% | 8 | 484 | 26.61% |
| SPY240726P00465000 | 2024-06-27 10:33AM EDT | 465.00 | 0.17 | 0.15 | 0.17 | -0.02 | -10.53% | 3 | 409 | 25.34% |
| SPY240726P00470000 | 2024-06-27 3:03PM EDT | 470.00 | 0.19 | 0.17 | 0.18 | -0.02 | -9.52% | 6 | 101,009 | 24.07% |
| SPY240726P00475000 | 2024-06-27 2:43PM EDT | 475.00 | 0.21 | 0.19 | 0.20 | -0.02 | -8.70% | 9 | 843 | 22.95% |
| SPY240726P00480000 | 2024-06-27 3:56PM EDT | 480.00 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 100 | 1,725 | 21.75% |
| SPY240726P00485000 | 2024-06-27 3:48PM EDT | 485.00 | 0.25 | 0.24 | 0.25 | -0.02 | -7.41% | 60 | 452 | 20.66% |
| SPY240726P00490000 | 2024-06-27 3:58PM EDT | 490.00 | 0.28 | 0.27 | 0.28 | -0.06 | -17.65% | 100 | 1,436 | 19.48% |
| SPY240726P00495000 | 2024-06-27 3:34PM EDT | 495.00 | 0.32 | 0.32 | 0.33 | -0.04 | -11.11% | 104 | 1,478 | 18.43% |
| SPY240726P00500000 | 2024-06-27 3:51PM EDT | 500.00 | 0.39 | 0.37 | 0.38 | -0.02 | -4.88% | 160 | 1,397 | 17.29% |
| SPY240726P00505000 | 2024-06-27 4:02PM EDT | 505.00 | 0.44 | 0.44 | 0.46 | -0.05 | -10.20% | 165 | 3,186 | 16.26% |
| SPY240726P00510000 | 2024-06-27 3:59PM EDT | 510.00 | 0.55 | 0.55 | 0.56 | -0.13 | -19.12% | 159 | 897 | 15.21% |
| SPY240726P00511000 | 2024-06-27 10:22AM EDT | 511.00 | 0.61 | 0.57 | 0.59 | -0.12 | -16.44% | 3 | 192 | 15.03% |
| SPY240726P00512000 | 2024-06-27 3:02PM EDT | 512.00 | 0.63 | 0.60 | 0.61 | -0.06 | -8.70% | 8 | 372 | 14.79% |
| SPY240726P00513000 | 2024-06-27 3:40PM EDT | 513.00 | 0.67 | 0.63 | 0.64 | -0.03 | -4.29% | 6 | 579 | 14.60% |
| SPY240726P00514000 | 2024-06-26 4:06PM EDT | 514.00 | 0.75 | 0.66 | 0.68 | -0.03 | -3.85% | 6 | 263 | 14.44% |
| SPY240726P00515000 | 2024-06-27 3:41PM EDT | 515.00 | 0.73 | 0.70 | 0.71 | -0.04 | -5.19% | 134 | 3,753 | 14.23% |
| SPY240726P00516000 | 2024-06-27 3:01PM EDT | 516.00 | 0.82 | 0.73 | 0.75 | -0.07 | -7.87% | 35 | 286 | 14.05% |
| SPY240726P00517000 | 2024-06-27 3:00PM EDT | 517.00 | 0.87 | 0.77 | 0.79 | -0.02 | -2.25% | 9 | 3,155 | 13.86% |
| SPY240726P00518000 | 2024-06-27 3:40PM EDT | 518.00 | 0.86 | 0.81 | 0.83 | -0.05 | -5.49% | 59 | 305 | 13.66% |
| SPY240726P00519000 | 2024-06-27 3:01PM EDT | 519.00 | 0.97 | 0.86 | 0.87 | -0.06 | -5.83% | 303 | 840 | 13.45% |
| SPY240726P00520000 | 2024-06-27 4:04PM EDT | 520.00 | 0.91 | 0.91 | 0.93 | -0.21 | -18.75% | 189 | 1,708 | 13.30% |
| SPY240726P00521000 | 2024-06-27 4:00PM EDT | 521.00 | 0.98 | 0.96 | 0.98 | -0.09 | -8.41% | 54 | 426 | 13.10% |
| SPY240726P00522000 | 2024-06-27 2:26PM EDT | 522.00 | 1.19 | 1.02 | 1.04 | -0.23 | -16.20% | 47 | 930 | 12.93% |
| SPY240726P00522500 | 2024-06-27 2:43PM EDT | 522.50 | 1.25 | 1.05 | 1.07 | -0.18 | -12.59% | 27 | 345 | 12.83% |
| SPY240726P00523000 | 2024-06-27 3:07PM EDT | 523.00 | 1.19 | 1.08 | 1.10 | -0.03 | -2.46% | 26 | 446 | 12.73% |
| SPY240726P00524000 | 2024-06-27 3:54PM EDT | 524.00 | 1.23 | 1.15 | 1.16 | -0.07 | -5.38% | 237 | 308 | 12.53% |
| SPY240726P00525000 | 2024-06-27 4:02PM EDT | 525.00 | 1.23 | 1.22 | 1.24 | -0.21 | -14.58% | 94 | 1,150 | 12.37% |
| SPY240726P00526000 | 2024-06-27 3:34PM EDT | 526.00 | 1.39 | 1.30 | 1.32 | -0.03 | -2.11% | 54 | 263 | 12.20% |
| SPY240726P00527000 | 2024-06-27 3:00PM EDT | 527.00 | 1.41 | 1.38 | 1.40 | -0.28 | -16.57% | 21 | 351 | 12.01% |
| SPY240726P00527500 | 2024-06-27 3:48PM EDT | 527.50 | 1.54 | 1.42 | 1.45 | -0.06 | -3.75% | 132 | 210 | 11.93% |
| SPY240726P00528000 | 2024-06-27 4:13PM EDT | 528.00 | 1.48 | 1.47 | 1.49 | -0.17 | -10.30% | 37 | 705 | 11.82% |
| SPY240726P00529000 | 2024-06-27 3:48PM EDT | 529.00 | 1.69 | 1.57 | 1.59 | -0.25 | -12.89% | 83 | 270 | 11.65% |
| SPY240726P00530000 | 2024-06-27 4:08PM EDT | 530.00 | 1.67 | 1.67 | 1.70 | -0.29 | -14.80% | 1,417 | 2,057 | 11.48% |
| SPY240726P00531000 | 2024-06-27 3:55PM EDT | 531.00 | 1.95 | 1.79 | 1.81 | -0.02 | -1.02% | 97 | 244 | 11.29% |
| SPY240726P00532000 | 2024-06-27 4:02PM EDT | 532.00 | 1.91 | 1.91 | 1.94 | -0.32 | -14.35% | 286 | 647 | 11.13% |
| SPY240726P00532500 | 2024-06-27 4:00PM EDT | 532.50 | 1.98 | 1.97 | 2.00 | -0.59 | -22.96% | 90 | 191 | 11.02% |
| SPY240726P00533000 | 2024-06-27 3:41PM EDT | 533.00 | 2.15 | 2.04 | 2.07 | -0.06 | -2.71% | 84 | 552 | 10.94% |
| SPY240726P00534000 | 2024-06-27 4:02PM EDT | 534.00 | 2.19 | 2.18 | 2.21 | -0.36 | -14.12% | 297 | 557 | 10.75% |
| SPY240726P00535000 | 2024-06-27 4:12PM EDT | 535.00 | 2.35 | 2.34 | 2.37 | -0.45 | -16.07% | 485 | 1,241 | 10.58% |
| SPY240726P00536000 | 2024-06-27 3:57PM EDT | 536.00 | 2.64 | 2.51 | 2.54 | -0.49 | -15.65% | 114 | 625 | 10.41% |
| SPY240726P00537000 | 2024-06-27 3:03PM EDT | 537.00 | 2.76 | 2.69 | 2.72 | -0.42 | -13.21% | 73 | 372 | 10.22% |
| SPY240726P00537500 | 2024-06-27 3:10PM EDT | 537.50 | 3.08 | 2.79 | 2.82 | -0.39 | -11.24% | 63 | 560 | 10.14% |
| SPY240726P00538000 | 2024-06-27 3:57PM EDT | 538.00 | 3.03 | 2.89 | 2.92 | -0.27 | -8.18% | 371 | 517 | 10.05% |
| SPY240726P00539000 | 2024-06-27 4:07PM EDT | 539.00 | 3.09 | 3.10 | 3.13 | -0.52 | -14.40% | 457 | 496 | 9.87% |
| SPY240726P00540000 | 2024-06-27 4:09PM EDT | 540.00 | 3.31 | 3.33 | 3.37 | -0.64 | -16.20% | 578 | 993 | 9.71% |
| SPY240726P00541000 | 2024-06-27 2:56PM EDT | 541.00 | 3.91 | 3.58 | 3.62 | +0.04 | +1.03% | 160 | 616 | 9.53% |
| SPY240726P00542000 | 2024-06-27 4:02PM EDT | 542.00 | 3.85 | 3.85 | 3.88 | -0.65 | -14.44% | 322 | 1,252 | 9.33% |
| SPY240726P00542500 | 2024-06-27 4:01PM EDT | 542.50 | 4.02 | 3.99 | 4.03 | -0.63 | -13.55% | 235 | 844 | 9.25% |
| SPY240726P00543000 | 2024-06-27 4:12PM EDT | 543.00 | 4.14 | 4.14 | 4.17 | -0.59 | -12.47% | 230 | 1,546 | 9.15% |
| SPY240726P00544000 | 2024-06-27 4:02PM EDT | 544.00 | 4.45 | 4.45 | 4.49 | -0.68 | -13.26% | 511 | 1,278 | 8.98% |
| SPY240726P00545000 | 2024-06-27 4:12PM EDT | 545.00 | 4.79 | 4.79 | 4.83 | -0.81 | -14.46% | 730 | 1,993 | 8.80% |
| SPY240726P00546000 | 2024-06-27 4:11PM EDT | 546.00 | 5.14 | 5.15 | 5.19 | -0.66 | -11.38% | 1,204 | 1,414 | 8.60% |
| SPY240726P00547000 | 2024-06-27 4:13PM EDT | 547.00 | 5.52 | 5.54 | 5.60 | -1.08 | -16.36% | 505 | 1,092 | 8.45% |
| SPY240726P00548000 | 2024-06-27 3:11PM EDT | 548.00 | 6.47 | 5.96 | 6.02 | -0.38 | -5.55% | 87 | 869 | 8.26% |
| SPY240726P00549000 | 2024-06-27 2:55PM EDT | 549.00 | 7.06 | 6.41 | 6.47 | -0.47 | -6.24% | 61 | 1,171 | 8.06% |
| SPY240726P00550000 | 2024-06-27 2:58PM EDT | 550.00 | 7.68 | 6.88 | 6.96 | -0.32 | -4.00% | 135 | 995 | 7.87% |
| SPY240726P00551000 | 2024-06-27 12:23PM EDT | 551.00 | 7.94 | 7.39 | 7.48 | -0.75 | -8.63% | 7 | 52 | 7.68% |
| SPY240726P00552000 | 2024-06-27 3:57PM EDT | 552.00 | 8.35 | 7.77 | 8.05 | -1.24 | -12.93% | 536 | 138 | 7.50% |
| SPY240726P00552500 | 2024-06-27 11:58AM EDT | 552.50 | 9.17 | 8.06 | 8.34 | -0.88 | -8.76% | 2 | 203 | 7.40% |
| SPY240726P00553000 | 2024-06-27 10:06AM EDT | 553.00 | 8.90 | 8.35 | 8.60 | -1.05 | -10.55% | 2 | 41 | 7.22% |
| SPY240726P00555000 | 2024-06-26 10:30AM EDT | 555.00 | 10.18 | 9.61 | 9.90 | -1.70 | -14.31% | 1 | 179 | 6.78% |
| SPY240726P00556000 | 2024-06-27 1:38PM EDT | 556.00 | 10.78 | 10.30 | 10.66 | -1.63 | -13.13% | 3 | 30 | 6.67% |
| SPY240726P00559000 | 2024-06-26 2:12PM EDT | 559.00 | 14.51 | 12.60 | 12.97 | 0.00 | - | 2 | 4 | 5.75% |
| SPY240726P00560000 | 2024-06-27 2:38PM EDT | 560.00 | 15.25 | 13.44 | 13.82 | +0.25 | +1.67% | 220 | 1,594 | 5.35% |
| SPY240726P00562000 | 2024-06-20 10:48AM EDT | 562.00 | 15.40 | 15.36 | 15.73 | 0.00 | - | - | 0 | 5.30% |
| SPY240726P00565000 | 2024-06-27 2:00PM EDT | 565.00 | 19.65 | 18.36 | 18.73 | -0.33 | -1.65% | 1 | 10 | 6.12% |
| SPY240726P00570000 | 2024-06-26 3:50PM EDT | 570.00 | 25.01 | 23.36 | 23.73 | 0.00 | - | 5 | 0 | 7.42% |
| SPY240726P00575000 | 2024-06-20 1:03PM EDT | 575.00 | 30.00 | 28.36 | 28.73 | 0.00 | - | - | 0 | 8.69% |
| SPY240726P00580000 | 2024-06-26 9:52AM EDT | 580.00 | 35.58 | 33.36 | 33.73 | 0.00 | - | 1 | 0 | 9.94% |
| SPY240726P00590000 | 2024-06-27 4:04PM EDT | 590.00 | 43.56 | 43.36 | 43.73 | -3.29 | -7.02% | 1 | 2 | 12.31% |
| SPY240726P00595000 | 2024-06-17 10:52AM EDT | 595.00 | 53.37 | 48.36 | 48.73 | 0.00 | - | - | 0 | 13.48% |
| SPY240726P00600000 | 2024-06-25 3:38PM EDT | 600.00 | 55.31 | 53.36 | 53.73 | 0.00 | - | 2 | 1 | 14.60% |
| SPY240726P00605000 | 2024-06-25 3:38PM EDT | 605.00 | 60.33 | 58.36 | 58.73 | 0.00 | - | 1 | 0 | 15.70% |
© 2024 Yahoo. Todos os direitos reservados.