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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00320000 | 2024-06-26 3:54PM EDT | 320.00 | 227.29 | 228.10 | 228.57 | 0.00 | - | 12 | 13 | 97.92% |
| SPY240731C00325000 | 2024-04-25 11:52AM EDT | 325.00 | 177.87 | 205.82 | 206.73 | 0.00 | - | - | 2 | 0.00% |
| SPY240731C00330000 | 2024-06-25 3:08PM EDT | 330.00 | 216.61 | 218.19 | 218.62 | 0.00 | - | 2 | 5 | 93.65% |
| SPY240731C00335000 | 2024-06-27 3:12PM EDT | 335.00 | 212.76 | 213.19 | 213.65 | +46.01 | +27.59% | 1 | 2 | 91.37% |
| SPY240731C00340000 | 2024-04-25 11:52AM EDT | 340.00 | 163.12 | 191.01 | 191.89 | 0.00 | - | - | 6 | 0.00% |
| SPY240731C00345000 | 2024-05-09 11:14AM EDT | 345.00 | 177.10 | 189.53 | 190.23 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240731C00350000 | 2024-04-30 10:59AM EDT | 350.00 | 162.25 | 175.10 | 175.88 | 0.00 | - | 2 | 8 | 0.00% |
| SPY240731C00355000 | 2024-04-25 9:56AM EDT | 355.00 | 147.21 | 176.21 | 177.07 | 0.00 | - | 4 | 6 | 0.00% |
| SPY240731C00360000 | 2024-04-25 11:52AM EDT | 360.00 | 143.89 | 171.28 | 172.13 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240731C00365000 | 2024-06-21 10:02AM EDT | 365.00 | 181.70 | 183.39 | 183.81 | 0.00 | - | 4 | 8 | 78.86% |
| SPY240731C00370000 | 2024-06-20 9:32AM EDT | 370.00 | 179.81 | 178.40 | 178.84 | 0.00 | - | 6 | 7 | 76.76% |
| SPY240731C00375000 | 2024-04-25 9:55AM EDT | 375.00 | 127.86 | 156.49 | 157.32 | 0.00 | - | 4 | 7 | 0.00% |
| SPY240731C00380000 | 2024-06-20 10:24AM EDT | 380.00 | 169.99 | 168.46 | 168.90 | 0.00 | - | 6 | 4 | 72.73% |
| SPY240731C00385000 | 2024-04-23 1:09PM EDT | 385.00 | 125.48 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240731C00390000 | 2024-04-24 10:58AM EDT | 390.00 | 120.30 | 141.71 | 142.51 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240731C00395000 | 2024-06-10 9:37AM EDT | 395.00 | 139.66 | 153.56 | 153.99 | 0.00 | - | 2 | 5 | 66.83% |
| SPY240731C00400000 | 2024-06-10 9:37AM EDT | 400.00 | 134.69 | 148.63 | 149.02 | 0.00 | - | 2 | 33 | 64.99% |
| SPY240731C00405000 | 2024-06-21 10:25AM EDT | 405.00 | 142.06 | 143.64 | 144.05 | 0.00 | - | 2 | 6 | 62.98% |
| SPY240731C00410000 | 2024-05-31 9:35AM EDT | 410.00 | 116.44 | 138.67 | 139.08 | 0.00 | - | 10 | 121 | 61.04% |
| SPY240731C00415000 | 2024-06-20 9:30AM EDT | 415.00 | 135.93 | 133.69 | 134.11 | 0.00 | - | 1 | 14 | 59.08% |
| SPY240731C00420000 | 2024-05-31 12:00PM EDT | 420.00 | 102.09 | 128.74 | 129.15 | 0.00 | - | 7 | 15 | 57.23% |
| SPY240731C00425000 | 2024-06-12 3:19PM EDT | 425.00 | 120.52 | 123.78 | 124.18 | 0.00 | - | 5 | 10 | 55.33% |
| SPY240731C00430000 | 2024-06-20 11:06AM EDT | 430.00 | 120.60 | 118.81 | 119.21 | 0.00 | - | 4 | 27 | 53.42% |
| SPY240731C00435000 | 2024-06-21 12:30PM EDT | 435.00 | 113.17 | 113.83 | 114.25 | 0.00 | - | 1 | 69 | 51.50% |
| SPY240731C00439000 | 2024-06-04 9:58AM EDT | 439.00 | 90.05 | 109.91 | 110.28 | 0.00 | - | 1 | 13 | 50.12% |
| SPY240731C00440000 | 2024-06-26 10:22AM EDT | 440.00 | 108.14 | 108.87 | 109.28 | +0.65 | +0.60% | 1 | 89 | 50.52% |
| SPY240731C00441000 | 2024-06-26 9:39AM EDT | 441.00 | 105.33 | 107.89 | 108.29 | 0.00 | - | 1 | 35 | 50.15% |
| SPY240731C00442000 | 2024-05-06 11:38AM EDT | 442.00 | 77.48 | 94.74 | 95.33 | 0.00 | - | - | 1 | 0.00% |
| SPY240731C00443000 | 2024-06-17 1:44PM EDT | 443.00 | 105.75 | 105.91 | 106.31 | 0.00 | - | 2 | 5 | 49.41% |
| SPY240731C00444000 | 2024-06-18 12:48PM EDT | 444.00 | 105.08 | 104.95 | 105.31 | 0.00 | - | 2 | 5 | 48.99% |
| SPY240731C00445000 | 2024-06-20 3:53PM EDT | 445.00 | 104.09 | 103.91 | 104.32 | 0.00 | - | 10 | 231 | 48.62% |
| SPY240731C00446000 | 2024-06-21 9:44AM EDT | 446.00 | 100.96 | 102.96 | 103.33 | 0.00 | - | 2 | 7 | 48.25% |
| SPY240731C00447000 | 2024-06-03 2:20PM EDT | 447.00 | 81.35 | 101.92 | 102.34 | 0.00 | - | 2 | 21 | 47.88% |
| SPY240731C00448000 | 2024-06-20 10:26AM EDT | 448.00 | 102.65 | 100.93 | 101.34 | 0.00 | - | 5 | 217 | 47.47% |
| SPY240731C00449000 | 2024-05-01 3:24PM EDT | 449.00 | 64.23 | 81.40 | 82.08 | 0.00 | - | 13 | 2 | 0.00% |
| SPY240731C00450000 | 2024-06-18 10:12AM EDT | 450.00 | 99.56 | 98.96 | 99.36 | 0.00 | - | 10 | 41 | 46.73% |
| SPY240731C00451000 | 2024-06-21 9:35AM EDT | 451.00 | 96.60 | 97.96 | 98.37 | 0.00 | - | 1 | 2 | 46.36% |
| SPY240731C00452000 | 2024-06-12 10:50AM EDT | 452.00 | 93.60 | 96.96 | 97.37 | 0.00 | - | 1 | 21 | 45.95% |
| SPY240731C00453000 | 2024-06-12 10:54AM EDT | 453.00 | 92.20 | 95.97 | 96.38 | 0.00 | - | 1 | 41 | 45.58% |
| SPY240731C00454000 | 2024-06-17 10:52AM EDT | 454.00 | 90.34 | 94.98 | 95.39 | 0.00 | - | 2 | 48 | 45.20% |
| SPY240731C00455000 | 2024-06-21 3:32PM EDT | 455.00 | 92.67 | 93.99 | 94.40 | 0.00 | - | 1 | 288 | 44.83% |
| SPY240731C00456000 | 2024-06-18 2:42PM EDT | 456.00 | 93.43 | 93.01 | 93.41 | 0.00 | - | 1 | 18 | 44.46% |
| SPY240731C00457000 | 2024-06-20 10:23AM EDT | 457.00 | 93.70 | 92.02 | 92.41 | 0.00 | - | 8 | 15 | 44.05% |
| SPY240731C00458000 | 2024-06-20 10:48AM EDT | 458.00 | 92.39 | 91.01 | 91.42 | 0.00 | - | 8 | 617 | 43.68% |
| SPY240731C00459000 | 2024-06-25 11:45AM EDT | 459.00 | 88.23 | 90.02 | 90.43 | 0.00 | - | 1 | 22 | 43.31% |
| SPY240731C00460000 | 2024-06-25 1:53PM EDT | 460.00 | 88.32 | 89.03 | 89.44 | +1.33 | +1.53% | 1 | 547 | 42.93% |
| SPY240731C00461000 | 2024-06-13 10:23AM EDT | 461.00 | 82.25 | 88.04 | 88.45 | 0.00 | - | 13 | 110 | 42.55% |
| SPY240731C00462000 | 2024-06-20 2:07PM EDT | 462.00 | 87.53 | 87.07 | 87.46 | 0.00 | - | 4 | 43 | 42.18% |
| SPY240731C00463000 | 2024-05-17 11:48AM EDT | 463.00 | 70.23 | 81.12 | 81.96 | 0.00 | - | 3 | 20 | 0.00% |
| SPY240731C00464000 | 2024-06-11 9:55AM EDT | 464.00 | 70.87 | 85.08 | 85.47 | 0.00 | - | 1 | 2 | 41.40% |
| SPY240731C00465000 | 2024-06-17 1:00PM EDT | 465.00 | 82.45 | 84.09 | 84.48 | 0.00 | - | 1 | 149 | 41.03% |
| SPY240731C00466000 | 2024-05-23 10:55AM EDT | 466.00 | 67.68 | 81.91 | 82.69 | 0.00 | - | 3 | 5 | 37.60% |
| SPY240731C00467000 | 2024-05-30 3:47PM EDT | 467.00 | 59.73 | 82.10 | 82.50 | 0.00 | - | 1 | 4 | 40.28% |
| SPY240731C00468000 | 2024-06-21 3:30PM EDT | 468.00 | 79.74 | 81.12 | 81.51 | 0.00 | - | 2 | 17 | 39.90% |
| SPY240731C00469000 | 2024-06-17 10:04AM EDT | 469.00 | 75.20 | 80.12 | 80.52 | 0.00 | - | 1 | 161 | 39.53% |
| SPY240731C00470000 | 2024-06-26 3:54PM EDT | 470.00 | 78.55 | 79.14 | 79.53 | 0.00 | - | 2 | 98 | 39.15% |
| SPY240731C00471000 | 2024-05-31 2:42PM EDT | 471.00 | 54.47 | 78.15 | 78.54 | 0.00 | - | 1 | 2 | 38.77% |
| SPY240731C00472000 | 2024-06-25 3:37PM EDT | 472.00 | 75.91 | 77.16 | 77.55 | 0.00 | - | 2 | 25 | 38.39% |
| SPY240731C00473000 | 2024-05-15 9:51AM EDT | 473.00 | 57.75 | 69.28 | 70.04 | 0.00 | - | 25 | 26 | 0.00% |
| SPY240731C00474000 | 2024-05-02 10:03AM EDT | 474.00 | 36.46 | 57.12 | 57.76 | 0.00 | - | 1 | 5 | 0.00% |
| SPY240731C00475000 | 2024-06-25 3:06PM EDT | 475.00 | 72.76 | 74.19 | 74.58 | 0.00 | - | 12 | 198 | 37.26% |
| SPY240731C00476000 | 2024-06-12 1:08PM EDT | 476.00 | 69.48 | 73.20 | 73.59 | 0.00 | - | 1 | 12 | 36.88% |
| SPY240731C00477000 | 2024-06-27 12:07PM EDT | 477.00 | 71.68 | 72.20 | 72.60 | -0.69 | -0.95% | 1 | 16 | 36.51% |
| SPY240731C00478000 | 2024-06-10 9:52AM EDT | 478.00 | 57.66 | 71.21 | 71.61 | 0.00 | - | 2 | 5 | 36.12% |
| SPY240731C00479000 | 2024-06-20 4:14PM EDT | 479.00 | 69.69 | 70.22 | 70.63 | 0.00 | - | 7 | 18 | 35.77% |
| SPY240731C00480000 | 2024-06-24 11:05AM EDT | 480.00 | 69.29 | 69.24 | 69.64 | 0.00 | - | 2 | 84 | 35.39% |
| SPY240731C00481000 | 2024-06-17 2:23PM EDT | 481.00 | 69.04 | 68.26 | 68.65 | 0.00 | - | 1 | 9 | 35.01% |
| SPY240731C00482000 | 2024-05-10 9:57AM EDT | 482.00 | 47.06 | 54.55 | 55.16 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240731C00483000 | 2024-06-14 11:43AM EDT | 483.00 | 60.53 | 66.27 | 66.67 | 0.00 | - | 2 | 82 | 34.25% |
| SPY240731C00484000 | 2024-06-13 9:50AM EDT | 484.00 | 61.22 | 65.29 | 65.69 | 0.00 | - | 1 | 6 | 33.89% |
| SPY240731C00485000 | 2024-06-25 3:20PM EDT | 485.00 | 63.06 | 64.31 | 64.70 | 0.00 | - | 6 | 178 | 33.51% |
| SPY240731C00486000 | 2024-06-20 11:03AM EDT | 486.00 | 65.30 | 63.33 | 63.71 | 0.00 | - | 10 | 553 | 33.12% |
| SPY240731C00487000 | 2024-06-10 3:40PM EDT | 487.00 | 51.46 | 62.34 | 62.73 | 0.00 | - | 5 | 9 | 32.77% |
| SPY240731C00488000 | 2024-06-20 10:19AM EDT | 488.00 | 62.67 | 61.34 | 61.74 | 0.00 | - | 2 | 208 | 32.38% |
| SPY240731C00489000 | 2024-06-17 1:20PM EDT | 489.00 | 60.01 | 60.36 | 60.76 | 0.00 | - | 1 | 2 | 32.02% |
| SPY240731C00490000 | 2024-06-27 1:13PM EDT | 490.00 | 59.20 | 59.37 | 59.77 | +0.43 | +0.73% | 1 | 164 | 31.64% |
| SPY240731C00491000 | 2024-06-03 10:49AM EDT | 491.00 | 40.35 | 58.40 | 58.79 | 0.00 | - | 3 | 19 | 31.28% |
| SPY240731C00492000 | 2024-06-20 9:43AM EDT | 492.00 | 59.90 | 57.40 | 57.80 | 0.00 | - | 5 | 16 | 30.88% |
| SPY240731C00493000 | 2024-06-27 4:09PM EDT | 493.00 | 56.87 | 56.42 | 56.82 | +4.93 | +9.49% | 1 | 57 | 30.52% |
| SPY240731C00494000 | 2024-06-27 3:24PM EDT | 494.00 | 54.82 | 55.45 | 55.84 | -1.50 | -2.66% | 1 | 299 | 30.15% |
| SPY240731C00495000 | 2024-06-25 3:20PM EDT | 495.00 | 53.24 | 54.47 | 54.86 | 0.00 | - | 6 | 138 | 29.79% |
| SPY240731C00496000 | 2024-06-20 3:55PM EDT | 496.00 | 53.95 | 53.48 | 53.87 | 0.00 | - | 4 | 24 | 29.39% |
| SPY240731C00497000 | 2024-06-18 2:24PM EDT | 497.00 | 53.12 | 52.50 | 52.89 | 0.00 | - | 4 | 40 | 29.02% |
| SPY240731C00498000 | 2024-06-25 1:45PM EDT | 498.00 | 49.54 | 51.52 | 51.91 | 0.00 | - | 2 | 135 | 28.65% |
| SPY240731C00499000 | 2024-06-14 3:38PM EDT | 499.00 | 46.00 | 50.54 | 50.94 | 0.00 | - | 4 | 1,047 | 28.31% |
| SPY240731C00500000 | 2024-06-27 12:40PM EDT | 500.00 | 49.21 | 49.57 | 49.96 | +0.58 | +1.19% | 1 | 570 | 27.93% |
| SPY240731C00501000 | 2024-06-20 12:30PM EDT | 501.00 | 48.21 | 48.59 | 48.98 | 0.00 | - | 1 | 160 | 27.56% |
| SPY240731C00502000 | 2024-06-18 3:50PM EDT | 502.00 | 48.53 | 47.62 | 48.01 | 0.00 | - | 8 | 212 | 27.20% |
| SPY240731C00503000 | 2024-06-21 1:43PM EDT | 503.00 | 45.04 | 46.64 | 47.03 | 0.00 | - | 1 | 378 | 26.83% |
| SPY240731C00504000 | 2024-06-26 12:19PM EDT | 504.00 | 44.76 | 45.68 | 46.06 | 0.00 | - | 1 | 1,057 | 26.47% |
| SPY240731C00505000 | 2024-06-27 2:23PM EDT | 505.00 | 43.46 | 44.69 | 45.09 | +0.41 | +0.95% | 1 | 223 | 26.11% |
| SPY240731C00506000 | 2024-06-25 12:13PM EDT | 506.00 | 42.00 | 43.72 | 44.12 | 0.00 | - | 1 | 370 | 25.75% |
| SPY240731C00507000 | 2024-06-21 10:01AM EDT | 507.00 | 41.75 | 42.80 | 43.15 | 0.00 | - | 1 | 234 | 25.39% |
| SPY240731C00508000 | 2024-06-26 3:37PM EDT | 508.00 | 40.63 | 41.80 | 42.18 | 0.00 | - | 1 | 319 | 25.02% |
| SPY240731C00509000 | 2024-06-20 3:45PM EDT | 509.00 | 41.38 | 40.83 | 41.21 | 0.00 | - | 1 | 489 | 24.65% |
| SPY240731C00510000 | 2024-06-26 3:47PM EDT | 510.00 | 38.68 | 39.86 | 40.25 | 0.00 | - | 1 | 814 | 24.30% |
| SPY240731C00511000 | 2024-06-17 10:34AM EDT | 511.00 | 35.07 | 38.90 | 39.29 | 0.00 | - | 1 | 558 | 23.95% |
| SPY240731C00512000 | 2024-06-21 9:43AM EDT | 512.00 | 36.80 | 37.94 | 38.33 | 0.00 | - | 1 | 61 | 23.59% |
| SPY240731C00513000 | 2024-06-14 1:33PM EDT | 513.00 | 32.98 | 36.98 | 37.37 | 0.00 | - | 8 | 40 | 23.24% |
| SPY240731C00514000 | 2024-06-27 2:34PM EDT | 514.00 | 34.87 | 36.03 | 36.42 | +0.33 | +0.96% | 3 | 3,051 | 22.90% |
| SPY240731C00515000 | 2024-06-26 3:47PM EDT | 515.00 | 33.93 | 35.07 | 35.46 | 0.00 | - | 1 | 518 | 22.53% |
| SPY240731C00516000 | 2024-06-26 11:20AM EDT | 516.00 | 32.40 | 34.12 | 34.51 | 0.00 | - | 150 | 673 | 22.18% |
| SPY240731C00517000 | 2024-06-18 2:25PM EDT | 517.00 | 33.87 | 33.18 | 33.57 | 0.00 | - | 20 | 195 | 21.85% |
| SPY240731C00518000 | 2024-06-24 3:27PM EDT | 518.00 | 30.95 | 32.24 | 32.63 | 0.00 | - | 1 | 3,160 | 21.52% |
| SPY240731C00519000 | 2024-06-13 11:00AM EDT | 519.00 | 26.26 | 31.30 | 31.69 | 0.00 | - | 12 | 199 | 21.17% |
| SPY240731C00520000 | 2024-06-27 9:44AM EDT | 520.00 | 30.65 | 30.36 | 30.75 | +2.52 | +8.96% | 1 | 4,177 | 20.83% |
| SPY240731C00521000 | 2024-06-27 3:19PM EDT | 521.00 | 28.54 | 29.43 | 29.82 | +0.09 | +0.32% | 3 | 6,296 | 20.50% |
| SPY240731C00522000 | 2024-06-24 11:15AM EDT | 522.00 | 28.86 | 28.50 | 28.89 | 0.00 | - | 1 | 545 | 20.16% |
| SPY240731C00523000 | 2024-06-25 10:22AM EDT | 523.00 | 26.04 | 27.58 | 27.97 | 0.00 | - | 12 | 4,198 | 19.83% |
| SPY240731C00524000 | 2024-06-27 1:42PM EDT | 524.00 | 26.75 | 26.66 | 27.05 | +2.80 | +11.69% | 1 | 263 | 19.50% |
| SPY240731C00525000 | 2024-06-27 3:43PM EDT | 525.00 | 25.31 | 25.75 | 26.13 | +0.73 | +2.97% | 3 | 1,251 | 19.16% |
| SPY240731C00526000 | 2024-06-25 3:25PM EDT | 526.00 | 24.03 | 24.84 | 25.23 | 0.00 | - | 1 | 631 | 18.85% |
| SPY240731C00527000 | 2024-06-27 12:00PM EDT | 527.00 | 23.12 | 23.95 | 24.33 | -0.03 | -0.13% | 1 | 545 | 18.54% |
| SPY240731C00528000 | 2024-06-26 11:55AM EDT | 528.00 | 23.32 | 23.05 | 23.43 | +0.74 | +3.28% | 4 | 671 | 18.21% |
| SPY240731C00529000 | 2024-06-27 12:47PM EDT | 529.00 | 22.02 | 22.16 | 22.54 | -0.14 | -0.63% | 1 | 1,388 | 17.90% |
| SPY240731C00530000 | 2024-06-27 3:12PM EDT | 530.00 | 20.81 | 21.28 | 21.66 | +0.13 | +0.63% | 8 | 2,645 | 17.59% |
| SPY240731C00531000 | 2024-06-27 9:35AM EDT | 531.00 | 20.46 | 20.41 | 20.79 | +0.73 | +3.70% | 2 | 5,828 | 17.29% |
| SPY240731C00532000 | 2024-06-27 12:31PM EDT | 532.00 | 19.31 | 19.55 | 19.93 | +0.68 | +3.65% | 5 | 6,973 | 17.00% |
| SPY240731C00533000 | 2024-06-27 9:35AM EDT | 533.00 | 18.75 | 18.70 | 19.01 | +1.38 | +7.94% | 2 | 1,236 | 16.59% |
| SPY240731C00534000 | 2024-06-27 4:09PM EDT | 534.00 | 18.23 | 18.01 | 18.11 | +1.24 | +7.30% | 2 | 947 | 16.21% |
| SPY240731C00535000 | 2024-06-27 4:09PM EDT | 535.00 | 17.38 | 17.18 | 17.28 | +0.88 | +5.33% | 191 | 940 | 15.93% |
| SPY240731C00536000 | 2024-06-27 3:16PM EDT | 536.00 | 15.79 | 16.28 | 16.52 | +0.54 | +3.54% | 2 | 512 | 15.75% |
| SPY240731C00537000 | 2024-06-26 2:17PM EDT | 537.00 | 15.51 | 15.53 | 15.65 | +0.95 | +6.52% | 10 | 1,074 | 15.38% |
| SPY240731C00538000 | 2024-06-27 3:25PM EDT | 538.00 | 14.08 | 14.68 | 14.85 | +0.55 | +4.07% | 3 | 369 | 15.10% |
| SPY240731C00539000 | 2024-06-26 3:52PM EDT | 539.00 | 13.82 | 13.93 | 14.13 | +0.63 | +4.78% | 1 | 5,182 | 14.94% |
| SPY240731C00540000 | 2024-06-27 3:56PM EDT | 540.00 | 12.78 | 13.16 | 13.34 | +0.71 | +5.88% | 2,820 | 3,715 | 14.64% |
| SPY240731C00541000 | 2024-06-27 4:01PM EDT | 541.00 | 12.46 | 12.47 | 12.54 | +0.64 | +5.41% | 40 | 448 | 14.32% |
| SPY240731C00542000 | 2024-06-26 3:07PM EDT | 542.00 | 10.74 | 11.74 | 11.80 | 0.00 | - | 7 | 391 | 14.06% |
| SPY240731C00543000 | 2024-06-27 3:05PM EDT | 543.00 | 10.52 | 11.03 | 11.09 | +0.13 | +1.25% | 22 | 589 | 13.83% |
| SPY240731C00544000 | 2024-06-27 4:01PM EDT | 544.00 | 10.24 | 10.33 | 10.39 | +0.66 | +6.89% | 55 | 2,214 | 13.59% |
| SPY240731C00545000 | 2024-06-27 4:13PM EDT | 545.00 | 9.72 | 9.65 | 9.71 | +0.86 | +9.71% | 758 | 4,353 | 13.36% |
| SPY240731C00546000 | 2024-06-27 4:04PM EDT | 546.00 | 9.01 | 9.00 | 9.05 | +0.52 | +6.12% | 602 | 1,954 | 13.13% |
| SPY240731C00547000 | 2024-06-27 4:13PM EDT | 547.00 | 8.46 | 8.37 | 8.41 | +0.63 | +8.05% | 354 | 811 | 12.91% |
| SPY240731C00548000 | 2024-06-27 3:41PM EDT | 548.00 | 7.35 | 7.76 | 7.80 | +0.34 | +4.85% | 107 | 1,523 | 12.71% |
| SPY240731C00549000 | 2024-06-27 3:05PM EDT | 549.00 | 6.88 | 7.18 | 7.21 | +0.21 | +3.15% | 135 | 835 | 12.50% |
| SPY240731C00550000 | 2024-06-27 4:10PM EDT | 550.00 | 6.69 | 6.61 | 6.65 | +0.19 | +2.92% | 390 | 6,001 | 12.31% |
| SPY240731C00551000 | 2024-06-27 3:59PM EDT | 551.00 | 5.85 | 6.07 | 6.11 | -0.28 | -4.57% | 308 | 445 | 12.12% |
| SPY240731C00552000 | 2024-06-27 4:01PM EDT | 552.00 | 5.54 | 5.56 | 5.60 | -0.07 | -1.25% | 117 | 702 | 11.95% |
| SPY240731C00553000 | 2024-06-27 1:51PM EDT | 553.00 | 4.74 | 5.08 | 5.11 | +0.01 | +0.21% | 147 | 1,024 | 11.77% |
| SPY240731C00554000 | 2024-06-27 2:28PM EDT | 554.00 | 4.09 | 4.62 | 4.65 | -0.15 | -3.54% | 219 | 1,124 | 11.60% |
| SPY240731C00555000 | 2024-06-27 4:08PM EDT | 555.00 | 4.25 | 4.19 | 4.22 | +0.28 | +7.05% | 714 | 6,816 | 11.44% |
| SPY240731C00556000 | 2024-06-27 4:06PM EDT | 556.00 | 3.76 | 3.79 | 3.82 | -0.13 | -3.34% | 480 | 1,641 | 11.30% |
| SPY240731C00557000 | 2024-06-27 4:06PM EDT | 557.00 | 3.40 | 3.41 | 3.44 | +0.18 | +5.59% | 890 | 1,046 | 11.15% |
| SPY240731C00558000 | 2024-06-27 3:55PM EDT | 558.00 | 2.79 | 3.06 | 3.09 | -0.12 | -4.12% | 525 | 898 | 11.02% |
| SPY240731C00559000 | 2024-06-27 4:06PM EDT | 559.00 | 2.72 | 2.74 | 2.77 | +0.31 | +12.86% | 127 | 800 | 10.90% |
| SPY240731C00560000 | 2024-06-27 4:08PM EDT | 560.00 | 2.48 | 2.45 | 2.47 | +0.12 | +5.08% | 227 | 8,212 | 10.77% |
| SPY240731C00561000 | 2024-06-27 4:03PM EDT | 561.00 | 2.17 | 2.17 | 2.20 | -0.06 | -2.69% | 50 | 1,407 | 10.67% |
| SPY240731C00562000 | 2024-06-27 3:32PM EDT | 562.00 | 1.81 | 1.93 | 1.95 | -0.05 | -2.69% | 49 | 898 | 10.56% |
| SPY240731C00563000 | 2024-06-27 2:15PM EDT | 563.00 | 1.56 | 1.70 | 1.72 | -0.07 | -4.29% | 149 | 1,885 | 10.46% |
| SPY240731C00564000 | 2024-06-27 3:29PM EDT | 564.00 | 1.40 | 1.50 | 1.52 | +0.01 | +0.72% | 212 | 1,056 | 10.38% |
| SPY240731C00565000 | 2024-06-27 4:00PM EDT | 565.00 | 1.30 | 1.31 | 1.33 | +0.05 | +4.00% | 1,407 | 4,848 | 10.28% |
| SPY240731C00566000 | 2024-06-27 3:58PM EDT | 566.00 | 1.05 | 1.15 | 1.17 | 0.00 | - | 162 | 941 | 10.21% |
| SPY240731C00567000 | 2024-06-27 3:59PM EDT | 567.00 | 0.92 | 1.00 | 1.02 | -0.06 | -6.12% | 333 | 320 | 10.14% |
| SPY240731C00570000 | 2024-06-27 3:31PM EDT | 570.00 | 0.61 | 0.65 | 0.67 | -0.12 | -16.44% | 132 | 5,108 | 9.96% |
| SPY240731C00575000 | 2024-06-27 4:00PM EDT | 575.00 | 0.31 | 0.31 | 0.32 | -0.01 | -3.12% | 247 | 2,414 | 9.78% |
| SPY240731C00580000 | 2024-06-27 4:00PM EDT | 580.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 152 | 12,434 | 9.91% |
| SPY240731C00585000 | 2024-06-27 2:26PM EDT | 585.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 369 | 3,097 | 10.11% |
| SPY240731C00590000 | 2024-06-27 3:54PM EDT | 590.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 122 | 1,704 | 10.60% |
| SPY240731C00595000 | 2024-06-27 1:35PM EDT | 595.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 135 | 1,090 | 11.33% |
| SPY240731C00600000 | 2024-06-27 1:15PM EDT | 600.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 23 | 2,582 | 12.01% |
| SPY240731C00605000 | 2024-06-24 11:27AM EDT | 605.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 100 | 894 | 12.50% |
| SPY240731C00610000 | 2024-06-27 10:39AM EDT | 610.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 318 | 13.43% |
| SPY240731C00615000 | 2024-06-14 2:09PM EDT | 615.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 366 | 14.36% |
| SPY240731C00620000 | 2024-06-24 11:36AM EDT | 620.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 64 | 1,096 | 14.65% |
| SPY240731C00625000 | 2024-06-25 10:20AM EDT | 625.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 18 | 1,462 | 15.43% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00320000 | 2024-06-27 9:30AM EDT | 320.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 2,918 | 57.03% |
| SPY240731P00325000 | 2024-06-26 2:15PM EDT | 325.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 38 | 500 | 55.47% |
| SPY240731P00330000 | 2024-06-27 2:39PM EDT | 330.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 18 | 321 | 53.91% |
| SPY240731P00335000 | 2024-06-25 9:30AM EDT | 335.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 50 | 363 | 52.34% |
| SPY240731P00340000 | 2024-06-27 9:44AM EDT | 340.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 4 | 436 | 52.34% |
| SPY240731P00345000 | 2024-06-27 9:44AM EDT | 345.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 72 | 50.98% |
| SPY240731P00350000 | 2024-06-27 3:59PM EDT | 350.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 9 | 1,391 | 50.00% |
| SPY240731P00355000 | 2024-06-27 10:13AM EDT | 355.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 4 | 128 | 49.61% |
| SPY240731P00360000 | 2024-06-27 12:13PM EDT | 360.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 10 | 108 | 48.05% |
| SPY240731P00365000 | 2024-06-24 1:15PM EDT | 365.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 2 | 214 | 46.68% |
| SPY240731P00370000 | 2024-06-21 10:29AM EDT | 370.00 | 0.09 | 0.04 | 0.06 | 0.00 | - | 50 | 555 | 46.00% |
| SPY240731P00375000 | 2024-06-26 12:16PM EDT | 375.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 200 | 456 | 44.53% |
| SPY240731P00380000 | 2024-06-26 12:16PM EDT | 380.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 200 | 1,568 | 43.16% |
| SPY240731P00385000 | 2024-06-26 3:14PM EDT | 385.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 206 | 692 | 42.38% |
| SPY240731P00390000 | 2024-06-26 1:01PM EDT | 390.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 1 | 2,794 | 40.92% |
| SPY240731P00395000 | 2024-06-27 9:30AM EDT | 395.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 10 | 4,842 | 40.04% |
| SPY240731P00400000 | 2024-06-27 1:46PM EDT | 400.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 33 | 5,912 | 38.67% |
| SPY240731P00405000 | 2024-06-26 1:45PM EDT | 405.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 4 | 345 | 37.70% |
| SPY240731P00410000 | 2024-06-26 3:59PM EDT | 410.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 176 | 555 | 36.72% |
| SPY240731P00415000 | 2024-06-26 10:23AM EDT | 415.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 1 | 627 | 35.35% |
| SPY240731P00420000 | 2024-06-26 3:28PM EDT | 420.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 6 | 1,343 | 34.33% |
| SPY240731P00425000 | 2024-06-27 2:10PM EDT | 425.00 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 2 | 835 | 33.25% |
| SPY240731P00430000 | 2024-06-26 4:01PM EDT | 430.00 | 0.15 | 0.12 | 0.13 | 0.00 | - | 2 | 417 | 32.18% |
| SPY240731P00435000 | 2024-06-27 3:48PM EDT | 435.00 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 22 | 889 | 31.06% |
| SPY240731P00439000 | 2024-06-17 1:54PM EDT | 439.00 | 0.25 | 0.13 | 0.14 | 0.00 | - | 1 | 40 | 29.98% |
| SPY240731P00440000 | 2024-06-27 4:10PM EDT | 440.00 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 6 | 722 | 29.93% |
| SPY240731P00441000 | 2024-06-13 2:49PM EDT | 441.00 | 0.27 | 0.14 | 0.15 | 0.00 | - | 3 | 65 | 29.69% |
| SPY240731P00442000 | 2024-06-24 1:47PM EDT | 442.00 | 0.23 | 0.14 | 0.15 | 0.00 | - | 4 | 423 | 29.40% |
| SPY240731P00443000 | 2024-06-12 9:57AM EDT | 443.00 | 0.29 | 0.14 | 0.15 | 0.00 | - | 1 | 14 | 29.10% |
| SPY240731P00444000 | 2024-06-26 1:37PM EDT | 444.00 | 0.19 | 0.14 | 0.15 | 0.00 | - | 2 | 95 | 28.81% |
| SPY240731P00445000 | 2024-06-27 2:13PM EDT | 445.00 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 35 | 159 | 28.81% |
| SPY240731P00446000 | 2024-06-27 9:35AM EDT | 446.00 | 0.17 | 0.15 | 0.16 | -0.22 | -56.41% | 1 | 177 | 28.52% |
| SPY240731P00447000 | 2024-06-21 3:57PM EDT | 447.00 | 0.29 | 0.15 | 0.16 | 0.00 | - | 1 | 207 | 28.22% |
| SPY240731P00448000 | 2024-06-25 2:48PM EDT | 448.00 | 0.22 | 0.15 | 0.16 | 0.00 | - | 11 | 414 | 27.98% |
| SPY240731P00449000 | 2024-06-26 10:06AM EDT | 449.00 | 0.20 | 0.16 | 0.17 | 0.00 | - | 200 | 263 | 27.88% |
| SPY240731P00450000 | 2024-06-27 10:20AM EDT | 450.00 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 16 | 2,319 | 27.64% |
| SPY240731P00451000 | 2024-06-21 10:35AM EDT | 451.00 | 0.30 | 0.16 | 0.17 | 0.00 | - | 1 | 58 | 27.34% |
| SPY240731P00452000 | 2024-06-26 3:34PM EDT | 452.00 | 0.21 | 0.16 | 0.18 | 0.00 | - | 2 | 57 | 27.27% |
| SPY240731P00453000 | 2024-06-20 9:52AM EDT | 453.00 | 0.28 | 0.17 | 0.18 | 0.00 | - | 4 | 230 | 27.00% |
| SPY240731P00454000 | 2024-06-26 1:03PM EDT | 454.00 | 0.21 | 0.17 | 0.18 | 0.00 | - | 1 | 69 | 26.71% |
| SPY240731P00455000 | 2024-06-25 1:30PM EDT | 455.00 | 0.25 | 0.17 | 0.18 | 0.00 | - | 7 | 1,534 | 26.42% |
| SPY240731P00456000 | 2024-06-20 2:30PM EDT | 456.00 | 0.32 | 0.17 | 0.19 | 0.00 | - | 5 | 141 | 26.34% |
| SPY240731P00457000 | 2024-06-25 9:47AM EDT | 457.00 | 0.28 | 0.18 | 0.19 | 0.00 | - | 1 | 224 | 26.07% |
| SPY240731P00458000 | 2024-06-20 3:34PM EDT | 458.00 | 0.35 | 0.19 | 0.20 | 0.00 | - | 2 | 1,431 | 25.98% |
| SPY240731P00459000 | 2024-06-26 9:30AM EDT | 459.00 | 0.25 | 0.18 | 0.20 | 0.00 | - | 1 | 214 | 25.68% |
| SPY240731P00460000 | 2024-06-27 3:54PM EDT | 460.00 | 0.19 | 0.19 | 0.20 | -0.03 | -13.64% | 41 | 5,844 | 25.42% |
| SPY240731P00461000 | 2024-06-26 2:12PM EDT | 461.00 | 0.24 | 0.19 | 0.20 | 0.00 | - | 1 | 643 | 25.15% |
| SPY240731P00462000 | 2024-06-27 12:17PM EDT | 462.00 | 0.21 | 0.19 | 0.21 | -0.05 | -19.23% | 105 | 1,383 | 25.03% |
| SPY240731P00463000 | 2024-06-26 11:54AM EDT | 463.00 | 0.25 | 0.20 | 0.21 | 0.00 | - | 3 | 1,338 | 24.76% |
| SPY240731P00464000 | 2024-06-25 11:17AM EDT | 464.00 | 0.30 | 0.20 | 0.21 | 0.00 | - | 1 | 264 | 24.46% |
| SPY240731P00465000 | 2024-06-27 10:50AM EDT | 465.00 | 0.22 | 0.21 | 0.22 | -0.05 | -18.52% | 10 | 2,320 | 24.34% |
| SPY240731P00466000 | 2024-06-27 12:05PM EDT | 466.00 | 0.23 | 0.21 | 0.22 | -0.02 | -8.00% | 30 | 932 | 24.07% |
| SPY240731P00467000 | 2024-06-26 3:30PM EDT | 467.00 | 0.26 | 0.21 | 0.23 | 0.00 | - | 49 | 529 | 23.93% |
| SPY240731P00468000 | 2024-06-27 9:54AM EDT | 468.00 | 0.25 | 0.22 | 0.23 | -0.01 | -3.85% | 2 | 1,126 | 23.63% |
| SPY240731P00469000 | 2024-06-21 3:29PM EDT | 469.00 | 0.25 | 0.22 | 0.23 | -0.14 | -35.90% | 1 | 1,443 | 23.37% |
| SPY240731P00470000 | 2024-06-27 3:54PM EDT | 470.00 | 0.24 | 0.23 | 0.24 | -0.03 | -11.11% | 152 | 11,577 | 23.22% |
| SPY240731P00471000 | 2024-06-27 10:10AM EDT | 471.00 | 0.25 | 0.23 | 0.24 | -0.05 | -16.67% | 2 | 704 | 22.95% |
| SPY240731P00472000 | 2024-06-27 10:14AM EDT | 472.00 | 0.25 | 0.24 | 0.25 | -0.20 | -44.44% | 263 | 401 | 22.80% |
| SPY240731P00473000 | 2024-06-27 12:04PM EDT | 473.00 | 0.27 | 0.25 | 0.26 | -0.15 | -35.71% | 1 | 32 | 22.66% |
| SPY240731P00474000 | 2024-06-27 2:44PM EDT | 474.00 | 0.28 | 0.25 | 0.26 | -0.06 | -17.65% | 215 | 974 | 22.36% |
| SPY240731P00475000 | 2024-06-27 2:42PM EDT | 475.00 | 0.28 | 0.26 | 0.27 | -0.04 | -12.50% | 6 | 20,628 | 22.22% |
| SPY240731P00476000 | 2024-06-27 12:23PM EDT | 476.00 | 0.28 | 0.26 | 0.27 | -0.02 | -6.67% | 12 | 3,496 | 21.92% |
| SPY240731P00477000 | 2024-06-27 10:11AM EDT | 477.00 | 0.28 | 0.26 | 0.28 | -0.02 | -6.67% | 4 | 358 | 21.75% |
| SPY240731P00478000 | 2024-06-27 3:53PM EDT | 478.00 | 0.29 | 0.27 | 0.28 | -0.16 | -35.56% | 53 | 1,278 | 21.46% |
| SPY240731P00479000 | 2024-06-27 3:52PM EDT | 479.00 | 0.28 | 0.28 | 0.29 | -0.05 | -15.15% | 51 | 5,274 | 21.29% |
| SPY240731P00480000 | 2024-06-27 3:04PM EDT | 480.00 | 0.31 | 0.29 | 0.30 | -0.01 | -3.12% | 18 | 4,275 | 21.12% |
| SPY240731P00481000 | 2024-06-27 12:15PM EDT | 481.00 | 0.31 | 0.29 | 0.30 | -0.07 | -18.42% | 36 | 830 | 20.83% |
| SPY240731P00482000 | 2024-06-27 10:18AM EDT | 482.00 | 0.31 | 0.30 | 0.31 | -0.05 | -13.89% | 1 | 1,010 | 20.66% |
| SPY240731P00483000 | 2024-06-27 12:28PM EDT | 483.00 | 0.32 | 0.30 | 0.32 | -0.13 | -28.89% | 15 | 526 | 20.47% |
| SPY240731P00484000 | 2024-06-27 3:48PM EDT | 484.00 | 0.33 | 0.31 | 0.32 | -0.11 | -25.00% | 2 | 2,764 | 20.18% |
| SPY240731P00485000 | 2024-06-27 3:58PM EDT | 485.00 | 0.34 | 0.32 | 0.33 | -0.02 | -5.56% | 11 | 13,999 | 20.00% |
| SPY240731P00486000 | 2024-06-27 3:21PM EDT | 486.00 | 0.34 | 0.33 | 0.34 | -0.15 | -30.61% | 11 | 691 | 19.80% |
| SPY240731P00487000 | 2024-06-27 2:01PM EDT | 487.00 | 0.36 | 0.34 | 0.35 | -0.05 | -12.20% | 9 | 1,471 | 19.61% |
| SPY240731P00488000 | 2024-06-27 12:37PM EDT | 488.00 | 0.37 | 0.35 | 0.36 | -0.07 | -15.91% | 2 | 1,102 | 19.40% |
| SPY240731P00489000 | 2024-06-27 2:40PM EDT | 489.00 | 0.40 | 0.36 | 0.37 | -0.11 | -21.57% | 1 | 496 | 19.19% |
| SPY240731P00490000 | 2024-06-27 2:39PM EDT | 490.00 | 0.40 | 0.37 | 0.38 | -0.01 | -2.44% | 47 | 7,107 | 18.98% |
| SPY240731P00491000 | 2024-06-27 3:23PM EDT | 491.00 | 0.39 | 0.38 | 0.39 | -0.08 | -17.02% | 46 | 3,218 | 18.78% |
| SPY240731P00492000 | 2024-06-27 10:38AM EDT | 492.00 | 0.40 | 0.39 | 0.40 | -0.10 | -20.00% | 14 | 609 | 18.56% |
| SPY240731P00493000 | 2024-06-27 2:00PM EDT | 493.00 | 0.44 | 0.40 | 0.41 | -0.06 | -12.00% | 2 | 437 | 18.34% |
| SPY240731P00494000 | 2024-06-27 12:28PM EDT | 494.00 | 0.44 | 0.41 | 0.42 | -0.07 | -13.73% | 2 | 1,624 | 18.12% |
| SPY240731P00495000 | 2024-06-27 4:09PM EDT | 495.00 | 0.43 | 0.42 | 0.43 | -0.08 | -15.69% | 132 | 4,270 | 17.90% |
| SPY240731P00496000 | 2024-06-27 1:10PM EDT | 496.00 | 0.47 | 0.44 | 0.45 | -0.07 | -12.96% | 55 | 297 | 17.74% |
| SPY240731P00497000 | 2024-06-27 4:01PM EDT | 497.00 | 0.46 | 0.45 | 0.46 | -0.14 | -23.33% | 4 | 1,077 | 17.51% |
| SPY240731P00498000 | 2024-06-26 3:55PM EDT | 498.00 | 0.51 | 0.47 | 0.48 | 0.00 | - | 2 | 709 | 17.33% |
| SPY240731P00499000 | 2024-06-27 11:28AM EDT | 499.00 | 0.54 | 0.48 | 0.49 | -0.03 | -5.26% | 27 | 5,475 | 17.10% |
| SPY240731P00500000 | 2024-06-27 4:09PM EDT | 500.00 | 0.50 | 0.50 | 0.51 | -0.09 | -15.25% | 227 | 10,770 | 16.92% |
| SPY240731P00501000 | 2024-06-26 3:40PM EDT | 501.00 | 0.61 | 0.52 | 0.53 | 0.00 | - | 33 | 1,704 | 16.74% |
| SPY240731P00502000 | 2024-06-27 10:38AM EDT | 502.00 | 0.55 | 0.54 | 0.55 | -0.15 | -21.43% | 15 | 584 | 16.55% |
| SPY240731P00503000 | 2024-06-27 2:17PM EDT | 503.00 | 0.62 | 0.56 | 0.57 | +0.01 | +1.64% | 26 | 4,030 | 16.36% |
| SPY240731P00504000 | 2024-06-27 2:24PM EDT | 504.00 | 0.62 | 0.58 | 0.59 | -0.14 | -18.42% | 61 | 2,865 | 16.15% |
| SPY240731P00505000 | 2024-06-27 2:19PM EDT | 505.00 | 0.69 | 0.60 | 0.61 | +0.03 | +4.55% | 42 | 3,889 | 15.94% |
| SPY240731P00506000 | 2024-06-27 3:56PM EDT | 506.00 | 0.65 | 0.62 | 0.64 | -0.18 | -21.69% | 124 | 1,187 | 15.78% |
| SPY240731P00507000 | 2024-06-27 11:17AM EDT | 507.00 | 0.72 | 0.65 | 0.66 | -0.11 | -13.25% | 92 | 3,489 | 15.56% |
| SPY240731P00508000 | 2024-06-27 9:53AM EDT | 508.00 | 0.76 | 0.67 | 0.69 | 0.00 | - | 3 | 636 | 15.39% |
| SPY240731P00509000 | 2024-06-27 10:59AM EDT | 509.00 | 0.77 | 0.70 | 0.72 | -0.25 | -24.51% | 6 | 620 | 15.21% |
| SPY240731P00510000 | 2024-06-27 4:07PM EDT | 510.00 | 0.73 | 0.73 | 0.75 | -0.11 | -13.10% | 43 | 6,259 | 15.02% |
| SPY240731P00511000 | 2024-06-27 3:56PM EDT | 511.00 | 0.81 | 0.77 | 0.78 | -0.08 | -8.99% | 77 | 737 | 14.82% |
| SPY240731P00512000 | 2024-06-27 11:50AM EDT | 512.00 | 0.83 | 0.80 | 0.81 | -0.23 | -21.70% | 12 | 11,522 | 14.61% |
| SPY240731P00513000 | 2024-06-27 11:22AM EDT | 513.00 | 0.94 | 0.84 | 0.85 | -0.20 | -17.54% | 249 | 1,669 | 14.44% |
| SPY240731P00514000 | 2024-06-27 2:54PM EDT | 514.00 | 0.98 | 0.88 | 0.89 | -0.10 | -9.26% | 10 | 788 | 14.26% |
| SPY240731P00515000 | 2024-06-27 3:55PM EDT | 515.00 | 1.00 | 0.92 | 0.93 | +0.01 | +1.01% | 74 | 12,176 | 14.07% |
| SPY240731P00516000 | 2024-06-27 2:01PM EDT | 516.00 | 1.08 | 0.96 | 0.98 | -0.21 | -16.28% | 4 | 4,693 | 13.90% |
| SPY240731P00517000 | 2024-06-27 3:37PM EDT | 517.00 | 1.08 | 1.01 | 1.03 | -0.03 | -2.70% | 18 | 5,753 | 13.73% |
| SPY240731P00518000 | 2024-06-27 4:00PM EDT | 518.00 | 1.08 | 1.07 | 1.08 | -0.23 | -17.56% | 135 | 1,684 | 13.55% |
| SPY240731P00519000 | 2024-06-27 3:03PM EDT | 519.00 | 1.23 | 1.12 | 1.14 | -0.02 | -1.60% | 38 | 444 | 13.39% |
| SPY240731P00520000 | 2024-06-27 4:14PM EDT | 520.00 | 1.19 | 1.18 | 1.20 | -0.18 | -13.14% | 1,645 | 6,275 | 13.21% |
| SPY240731P00521000 | 2024-06-27 2:06PM EDT | 521.00 | 1.42 | 1.24 | 1.26 | -0.09 | -5.96% | 83 | 1,315 | 13.03% |
| SPY240731P00522000 | 2024-06-27 2:55PM EDT | 522.00 | 1.46 | 1.31 | 1.33 | -0.21 | -12.57% | 10 | 913 | 12.85% |
| SPY240731P00523000 | 2024-06-27 4:00PM EDT | 523.00 | 1.39 | 1.38 | 1.40 | -0.26 | -15.76% | 35 | 1,152 | 12.67% |
| SPY240731P00524000 | 2024-06-27 2:19PM EDT | 524.00 | 1.70 | 1.46 | 1.48 | +0.13 | +8.28% | 18 | 1,066 | 12.51% |
| SPY240731P00525000 | 2024-06-27 4:11PM EDT | 525.00 | 1.54 | 1.54 | 1.56 | -0.22 | -12.50% | 172 | 2,311 | 12.32% |
| SPY240731P00526000 | 2024-06-27 4:11PM EDT | 526.00 | 1.64 | 1.63 | 1.65 | -0.22 | -11.83% | 223 | 1,006 | 12.15% |
| SPY240731P00527000 | 2024-06-27 3:08PM EDT | 527.00 | 1.88 | 1.73 | 1.75 | -0.20 | -9.62% | 109 | 1,322 | 11.99% |
| SPY240731P00528000 | 2024-06-27 2:00PM EDT | 528.00 | 1.85 | 1.83 | 1.85 | -0.37 | -16.67% | 14 | 2,358 | 11.82% |
| SPY240731P00529000 | 2024-06-27 3:59PM EDT | 529.00 | 2.00 | 1.94 | 1.96 | -0.08 | -3.85% | 45 | 2,210 | 11.65% |
| SPY240731P00530000 | 2024-06-27 4:04PM EDT | 530.00 | 2.08 | 2.06 | 2.08 | -0.35 | -14.40% | 906 | 2,806 | 11.48% |
| SPY240731P00531000 | 2024-06-27 3:58PM EDT | 531.00 | 2.31 | 2.18 | 2.21 | -0.26 | -10.12% | 212 | 1,484 | 11.31% |
| SPY240731P00532000 | 2024-06-27 3:48PM EDT | 532.00 | 2.49 | 2.32 | 2.34 | -0.03 | -1.19% | 43 | 2,074 | 11.13% |
| SPY240731P00533000 | 2024-06-27 4:08PM EDT | 533.00 | 2.47 | 2.46 | 2.49 | -0.47 | -15.99% | 143 | 1,419 | 10.97% |
| SPY240731P00534000 | 2024-06-27 4:08PM EDT | 534.00 | 2.61 | 2.62 | 2.65 | -0.21 | -7.45% | 281 | 1,045 | 10.80% |
| SPY240731P00535000 | 2024-06-27 4:07PM EDT | 535.00 | 2.78 | 2.79 | 2.82 | -0.49 | -14.98% | 1,531 | 24,678 | 10.64% |
| SPY240731P00536000 | 2024-06-27 3:21PM EDT | 536.00 | 3.20 | 2.97 | 3.00 | -0.41 | -11.36% | 125 | 1,717 | 10.47% |
| SPY240731P00537000 | 2024-06-27 3:26PM EDT | 537.00 | 3.36 | 3.16 | 3.19 | -0.48 | -12.50% | 74 | 461 | 10.29% |
| SPY240731P00538000 | 2024-06-27 2:57PM EDT | 538.00 | 3.80 | 3.37 | 3.40 | -0.15 | -3.80% | 35 | 921 | 10.12% |
| SPY240731P00539000 | 2024-06-27 3:59PM EDT | 539.00 | 3.75 | 3.59 | 3.62 | -0.11 | -2.85% | 202 | 866 | 9.95% |
| SPY240731P00540000 | 2024-06-27 4:10PM EDT | 540.00 | 3.81 | 3.82 | 3.86 | -0.51 | -11.81% | 4,593 | 5,582 | 9.78% |
| SPY240731P00541000 | 2024-06-27 4:05PM EDT | 541.00 | 4.15 | 4.08 | 4.12 | -0.56 | -11.89% | 78 | 321 | 9.61% |
| SPY240731P00542000 | 2024-06-27 10:40AM EDT | 542.00 | 4.65 | 4.35 | 4.39 | -0.07 | -1.48% | 105 | 261 | 9.43% |
| SPY240731P00543000 | 2024-06-27 3:45PM EDT | 543.00 | 4.83 | 4.65 | 4.68 | -0.61 | -11.21% | 84 | 837 | 9.25% |
| SPY240731P00544000 | 2024-06-27 4:03PM EDT | 544.00 | 4.99 | 4.96 | 5.00 | -0.76 | -13.22% | 95 | 418 | 9.08% |
| SPY240731P00545000 | 2024-06-27 4:08PM EDT | 545.00 | 5.25 | 5.29 | 5.33 | -0.94 | -15.19% | 376 | 4,828 | 8.89% |
| SPY240731P00546000 | 2024-06-27 3:55PM EDT | 546.00 | 6.00 | 5.65 | 5.69 | -0.49 | -7.55% | 536 | 1,054 | 8.71% |
| SPY240731P00547000 | 2024-06-27 2:47PM EDT | 547.00 | 6.65 | 6.03 | 6.09 | -0.36 | -5.14% | 341 | 710 | 8.55% |
| SPY240731P00548000 | 2024-06-27 2:34PM EDT | 548.00 | 7.28 | 6.44 | 6.50 | +0.12 | +1.68% | 180 | 1,596 | 8.36% |
| SPY240731P00549000 | 2024-06-27 3:59PM EDT | 549.00 | 7.19 | 6.87 | 6.94 | -1.02 | -12.42% | 78 | 194 | 8.17% |
| SPY240731P00550000 | 2024-06-27 4:00PM EDT | 550.00 | 7.38 | 7.34 | 7.40 | -1.05 | -12.46% | 89 | 2,609 | 7.97% |
| SPY240731P00552000 | 2024-06-25 1:23PM EDT | 552.00 | 10.77 | 8.35 | 8.44 | 0.00 | - | 1 | 2 | 7.58% |
| SPY240731P00555000 | 2024-06-27 4:00PM EDT | 555.00 | 10.24 | 9.97 | 10.25 | -1.16 | -10.18% | 11 | 362 | 6.97% |
| SPY240731P00560000 | 2024-06-27 11:56AM EDT | 560.00 | 15.00 | 13.61 | 13.96 | -0.30 | -1.96% | 18 | 62 | 5.60% |
| SPY240731P00565000 | 2024-06-25 1:47PM EDT | 565.00 | 21.05 | 18.36 | 18.73 | 0.00 | - | 2 | 0 | 5.67% |
| SPY240731P00570000 | 2024-06-27 2:40PM EDT | 570.00 | 25.41 | 23.36 | 23.73 | -0.44 | -1.70% | 18 | 6 | 6.89% |
| SPY240731P00575000 | 2024-06-18 12:13PM EDT | 575.00 | 28.70 | 28.36 | 28.73 | 0.00 | - | 1 | 0 | 8.06% |
| SPY240731P00580000 | 2024-06-20 3:29PM EDT | 580.00 | 34.35 | 33.35 | 33.73 | 0.00 | - | 1 | 0 | 9.21% |
| SPY240731P00585000 | 2024-06-21 11:56AM EDT | 585.00 | 39.70 | 38.35 | 38.73 | 0.00 | - | 1 | 0 | 10.33% |
| SPY240731P00590000 | 2024-05-07 9:45AM EDT | 590.00 | 72.23 | 55.41 | 56.17 | 0.00 | - | - | 0 | 41.85% |
| SPY240731P00600000 | 2024-06-27 12:46PM EDT | 600.00 | 53.93 | 53.35 | 53.73 | -1.62 | -2.92% | 2 | 1 | 13.53% |
| SPY240731P00605000 | 2024-06-25 3:38PM EDT | 605.00 | 60.32 | 58.35 | 58.74 | 0.00 | - | 1 | 0 | 14.72% |
| SPY240731P00620000 | 2024-06-21 3:36PM EDT | 620.00 | 75.33 | 73.35 | 73.74 | 0.00 | - | 1 | 0 | 17.73% |
| SPY240731P00625000 | 2024-06-21 3:36PM EDT | 625.00 | 80.31 | 78.35 | 78.74 | 0.00 | - | 1 | 0 | 18.70% |
© 2024 Yahoo. Todos os direitos reservados.