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
81,85 +0,95 (+1,17%) OURO
2.337,00 +23,80 (+1,03%) Bitcoin USD
61.465,36 +638,76 (+1,05%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240802C00350000 | 2024-06-26 1:22PM EDT | 350.00 | 196.87 | 198.50 | 198.97 | 0.00 | - | 1 | 2 | 84.36% |
| SPY240802C00380000 | 2024-06-20 10:24AM EDT | 380.00 | 170.24 | 168.71 | 169.16 | 0.00 | - | - | 5 | 72.33% |
| SPY240802C00400000 | 2024-06-21 4:10PM EDT | 400.00 | 147.53 | 148.85 | 149.29 | 0.00 | - | 57 | 40 | 64.55% |
| SPY240802C00420000 | 2024-06-21 2:05PM EDT | 420.00 | 127.16 | 129.01 | 129.44 | 0.00 | - | 53 | 53 | 57.02% |
| SPY240802C00435000 | 2024-06-20 2:44PM EDT | 435.00 | 114.09 | 114.14 | 114.55 | 0.00 | - | - | 26 | 51.43% |
| SPY240802C00440000 | 2024-06-21 4:07PM EDT | 440.00 | 108.05 | 109.17 | 109.59 | 0.00 | - | 67 | 65 | 50.40% |
| SPY240802C00445000 | 2024-06-17 3:04PM EDT | 445.00 | 104.73 | 104.21 | 104.63 | 0.00 | - | - | 1 | 48.52% |
| SPY240802C00450000 | 2024-06-27 11:12AM EDT | 450.00 | 98.80 | 99.27 | 99.68 | +0.83 | +0.85% | 11 | 96 | 46.67% |
| SPY240802C00455000 | 2024-06-18 10:23AM EDT | 455.00 | 94.64 | 94.31 | 94.72 | 0.00 | - | - | 3 | 44.78% |
| SPY240802C00460000 | 2024-06-21 1:55PM EDT | 460.00 | 88.08 | 89.36 | 89.77 | 0.00 | - | 50 | 50 | 42.93% |
| SPY240802C00465000 | 2024-06-27 1:16PM EDT | 465.00 | 83.99 | 84.41 | 84.82 | -1.20 | -1.41% | 1 | 2 | 41.07% |
| SPY240802C00475000 | 2024-06-18 12:45PM EDT | 475.00 | 74.86 | 74.53 | 74.93 | 0.00 | - | - | 0 | 37.35% |
| SPY240802C00480000 | 2024-06-20 3:49PM EDT | 480.00 | 69.30 | 69.60 | 70.00 | 0.00 | - | - | 1 | 35.51% |
| SPY240802C00485000 | 2024-06-18 3:47PM EDT | 485.00 | 65.49 | 64.67 | 65.07 | 0.00 | - | - | 5 | 33.66% |
| SPY240802C00490000 | 2024-06-21 4:07PM EDT | 490.00 | 58.80 | 59.76 | 60.15 | 0.00 | - | 38 | 40 | 31.82% |
| SPY240802C00495000 | 2024-06-25 1:48PM EDT | 495.00 | 52.97 | 54.85 | 55.25 | 0.00 | - | 2 | 16 | 30.00% |
| SPY240802C00500000 | 2024-06-21 1:55PM EDT | 500.00 | 48.91 | 49.97 | 50.37 | 0.00 | - | 53 | 75 | 28.19% |
| SPY240802C00505000 | 2024-06-24 3:57PM EDT | 505.00 | 42.42 | 45.13 | 45.52 | 0.00 | - | 2 | 3 | 26.41% |
| SPY240802C00510000 | 2024-06-27 3:29PM EDT | 510.00 | 39.74 | 40.31 | 40.70 | +0.68 | +1.74% | 371 | 398 | 24.64% |
| SPY240802C00515000 | 2024-06-24 3:56PM EDT | 515.00 | 33.23 | 35.55 | 35.94 | 0.00 | - | 1 | 3 | 22.92% |
| SPY240802C00518000 | 2024-06-20 11:26AM EDT | 518.00 | 34.62 | 32.73 | 33.12 | 0.00 | - | - | 8 | 21.91% |
| SPY240802C00519000 | 2024-06-26 3:05PM EDT | 519.00 | 32.25 | 31.79 | 32.19 | +1.89 | +6.23% | 3 | 13 | 21.58% |
| SPY240802C00520000 | 2024-06-27 3:29PM EDT | 520.00 | 30.29 | 30.86 | 31.26 | +0.54 | +1.82% | 370 | 394 | 21.25% |
| SPY240802C00522000 | 2024-06-27 3:51PM EDT | 522.00 | 28.50 | 29.02 | 29.41 | -1.57 | -5.22% | 5 | 9 | 20.59% |
| SPY240802C00523000 | 2024-06-26 9:38AM EDT | 523.00 | 26.10 | 28.10 | 28.49 | 0.00 | - | 2 | 4 | 20.26% |
| SPY240802C00525000 | 2024-06-24 10:19AM EDT | 525.00 | 27.01 | 26.29 | 26.67 | 0.00 | - | 1 | 16 | 19.62% |
| SPY240802C00526000 | 2024-06-20 12:16PM EDT | 526.00 | 27.25 | 25.39 | 25.77 | 0.00 | - | - | 2 | 19.31% |
| SPY240802C00527000 | 2024-06-24 1:12PM EDT | 527.00 | 23.44 | 24.49 | 24.88 | 0.00 | - | 1 | 13 | 19.00% |
| SPY240802C00528000 | 2024-06-27 10:41AM EDT | 528.00 | 24.05 | 23.60 | 23.99 | +2.75 | +12.91% | 4 | 19 | 18.69% |
| SPY240802C00529000 | 2024-06-14 3:53PM EDT | 529.00 | 19.37 | 22.72 | 23.11 | 0.00 | - | - | 12 | 18.39% |
| SPY240802C00530000 | 2024-06-27 3:20PM EDT | 530.00 | 21.26 | 21.86 | 22.23 | +0.71 | +3.45% | 12 | 32 | 18.08% |
| SPY240802C00531000 | 2024-06-27 1:42PM EDT | 531.00 | 21.12 | 20.99 | 21.37 | +1.06 | +5.28% | 2 | 12 | 17.79% |
| SPY240802C00532000 | 2024-06-27 1:26PM EDT | 532.00 | 20.08 | 20.13 | 20.51 | +0.87 | +4.53% | 1 | 7 | 17.49% |
| SPY240802C00532500 | 2024-06-24 3:45PM EDT | 532.50 | 18.77 | 19.71 | 20.09 | 0.00 | - | 14 | 21 | 17.35% |
| SPY240802C00533000 | 2024-06-26 9:34AM EDT | 533.00 | 17.69 | 19.29 | 19.66 | 0.00 | - | 8 | 27 | 17.19% |
| SPY240802C00534000 | 2024-06-27 12:26PM EDT | 534.00 | 18.35 | 18.47 | 18.83 | +1.15 | +6.69% | 3 | 6 | 16.92% |
| SPY240802C00535000 | 2024-06-27 2:19PM EDT | 535.00 | 16.56 | 17.65 | 18.00 | -0.27 | -1.60% | 6 | 83 | 16.64% |
| SPY240802C00536000 | 2024-06-26 1:28PM EDT | 536.00 | 15.82 | 16.81 | 17.18 | 0.00 | - | 2 | 19 | 16.35% |
| SPY240802C00537000 | 2024-06-27 2:35PM EDT | 537.00 | 15.09 | 16.01 | 16.38 | +0.62 | +4.28% | 119 | 30 | 16.09% |
| SPY240802C00537500 | 2024-06-27 3:06PM EDT | 537.50 | 15.00 | 15.61 | 15.98 | +0.79 | +5.56% | 1 | 7 | 15.95% |
| SPY240802C00538000 | 2024-06-26 10:24AM EDT | 538.00 | 14.56 | 15.22 | 15.59 | 0.00 | - | 1 | 9 | 15.82% |
| SPY240802C00539000 | 2024-06-27 4:00PM EDT | 539.00 | 14.60 | 14.44 | 14.81 | +1.42 | +10.77% | 3 | 40 | 15.56% |
| SPY240802C00540000 | 2024-06-27 1:35PM EDT | 540.00 | 13.75 | 13.68 | 14.04 | +0.37 | +2.77% | 47 | 250 | 15.29% |
| SPY240802C00541000 | 2024-06-27 3:48PM EDT | 541.00 | 13.06 | 13.02 | 13.29 | +0.12 | +0.93% | 123 | 229 | 15.03% |
| SPY240802C00542000 | 2024-06-27 1:27PM EDT | 542.00 | 12.25 | 12.29 | 12.55 | +0.79 | +6.89% | 3 | 135 | 14.78% |
| SPY240802C00542500 | 2024-06-27 10:23AM EDT | 542.50 | 12.16 | 11.94 | 12.19 | +0.82 | +7.23% | 3 | 93 | 14.66% |
| SPY240802C00543000 | 2024-06-27 2:50PM EDT | 543.00 | 10.90 | 11.58 | 11.84 | -0.65 | -5.63% | 14 | 201 | 14.55% |
| SPY240802C00544000 | 2024-06-27 3:53PM EDT | 544.00 | 10.40 | 10.95 | 11.02 | +0.03 | +0.29% | 242 | 436 | 14.13% |
| SPY240802C00545000 | 2024-06-27 4:07PM EDT | 545.00 | 10.36 | 10.27 | 10.34 | +0.43 | +4.33% | 487 | 418 | 13.90% |
| SPY240802C00546000 | 2024-06-27 3:59PM EDT | 546.00 | 9.27 | 9.60 | 9.68 | +0.46 | +5.22% | 339 | 352 | 13.68% |
| SPY240802C00547000 | 2024-06-27 4:13PM EDT | 547.00 | 9.06 | 8.97 | 9.04 | 0.00 | - | 78 | 460 | 13.47% |
| SPY240802C00547500 | 2024-06-27 3:15PM EDT | 547.50 | 8.25 | 8.66 | 8.73 | +0.11 | +1.35% | 85 | 442 | 13.36% |
| SPY240802C00548000 | 2024-06-27 2:50PM EDT | 548.00 | 7.81 | 8.36 | 8.42 | -0.04 | -0.51% | 14 | 495 | 13.25% |
| SPY240802C00549000 | 2024-06-27 10:02AM EDT | 549.00 | 7.92 | 7.76 | 7.82 | +0.14 | +1.80% | 44 | 696 | 13.04% |
| SPY240802C00550000 | 2024-06-27 2:50PM EDT | 550.00 | 6.75 | 7.20 | 7.25 | +0.05 | +0.75% | 1,088 | 650 | 12.85% |
| SPY240802C00551000 | 2024-06-27 3:39PM EDT | 551.00 | 6.35 | 6.64 | 6.70 | +0.25 | +4.10% | 158 | 757 | 12.66% |
| SPY240802C00552000 | 2024-06-27 4:12PM EDT | 552.00 | 6.19 | 6.13 | 6.17 | +0.58 | +10.34% | 89 | 311 | 12.46% |
| SPY240802C00552500 | 2024-06-27 3:23PM EDT | 552.50 | 5.48 | 5.87 | 5.92 | -0.33 | -5.68% | 56 | 218 | 12.38% |
| SPY240802C00553000 | 2024-06-27 2:43PM EDT | 553.00 | 4.97 | 5.63 | 5.67 | -0.22 | -4.24% | 59 | 733 | 12.29% |
| SPY240802C00554000 | 2024-06-27 3:47PM EDT | 554.00 | 4.87 | 5.15 | 5.20 | -0.38 | -7.24% | 18 | 630 | 12.13% |
| SPY240802C00555000 | 2024-06-27 4:06PM EDT | 555.00 | 4.70 | 4.71 | 4.75 | +0.26 | +5.86% | 179 | 661 | 11.96% |
| SPY240802C00556000 | 2024-06-27 4:12PM EDT | 556.00 | 4.36 | 4.29 | 4.33 | +0.41 | +10.38% | 86 | 729 | 11.81% |
| SPY240802C00557000 | 2024-06-27 3:47PM EDT | 557.00 | 3.66 | 3.89 | 3.93 | +0.01 | +0.27% | 279 | 442 | 11.66% |
| SPY240802C00558000 | 2024-06-27 4:07PM EDT | 558.00 | 3.55 | 3.53 | 3.56 | +0.07 | +2.01% | 116 | 447 | 11.52% |
| SPY240802C00559000 | 2024-06-27 3:59PM EDT | 559.00 | 3.10 | 3.18 | 3.22 | +0.09 | +2.99% | 89 | 524 | 11.39% |
| SPY240802C00560000 | 2024-06-27 4:06PM EDT | 560.00 | 2.85 | 2.86 | 2.90 | -0.14 | -4.68% | 257 | 1,038 | 11.27% |
| SPY240802C00561000 | 2024-06-27 3:28PM EDT | 561.00 | 2.41 | 2.57 | 2.60 | +0.04 | +1.69% | 19 | 116 | 11.14% |
| SPY240802C00562000 | 2024-06-27 3:51PM EDT | 562.00 | 2.15 | 2.30 | 2.33 | +0.06 | +2.87% | 42 | 473 | 11.04% |
| SPY240802C00565000 | 2024-06-27 3:59PM EDT | 565.00 | 1.50 | 1.62 | 1.64 | -0.26 | -14.77% | 260 | 1,211 | 10.73% |
| SPY240802C00570000 | 2024-06-27 4:06PM EDT | 570.00 | 0.84 | 0.85 | 0.87 | -0.11 | -11.58% | 134 | 1,104 | 10.36% |
| SPY240802C00575000 | 2024-06-27 2:32PM EDT | 575.00 | 0.39 | 0.43 | 0.44 | -0.02 | -4.88% | 24 | 424 | 10.14% |
| SPY240802C00580000 | 2024-06-27 3:24PM EDT | 580.00 | 0.21 | 0.21 | 0.23 | -0.02 | -8.70% | 154 | 340 | 10.16% |
| SPY240802C00585000 | 2024-06-27 3:48PM EDT | 585.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 308 | 527 | 10.35% |
| SPY240802C00590000 | 2024-06-27 2:11PM EDT | 590.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 23 | 163 | 10.69% |
| SPY240802C00595000 | 2024-06-27 3:39PM EDT | 595.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 292 | 11.28% |
| SPY240802C00600000 | 2024-06-27 4:04PM EDT | 600.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 100 | 616 | 11.96% |
| SPY240802C00605000 | 2024-06-26 12:03PM EDT | 605.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 129 | 12.60% |
| SPY240802C00610000 | 2024-06-27 3:04PM EDT | 610.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 25 | 3 | 13.09% |
| SPY240802C00615000 | 2024-06-25 1:31PM EDT | 615.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 44 | 13.92% |
| SPY240802C00620000 | 2024-06-24 1:14PM EDT | 620.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 249 | 14.75% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240802P00350000 | 2024-06-27 9:51AM EDT | 350.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 511 | 49.61% |
| SPY240802P00380000 | 2024-06-25 12:16PM EDT | 380.00 | 0.10 | 0.06 | 0.07 | 0.00 | - | 30 | 50,293 | 42.58% |
| SPY240802P00400000 | 2024-06-26 10:51AM EDT | 400.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 3 | 70 | 38.09% |
| SPY240802P00410000 | 2024-06-24 3:49PM EDT | 410.00 | 0.16 | 0.10 | 0.11 | 0.00 | - | 3 | 105 | 36.13% |
| SPY240802P00420000 | 2024-06-27 3:11PM EDT | 420.00 | 0.13 | 0.11 | 0.12 | -0.01 | -7.14% | 20 | 65 | 33.69% |
| SPY240802P00430000 | 2024-06-25 12:16PM EDT | 430.00 | 0.19 | 0.13 | 0.14 | 0.00 | - | 60 | 100,741 | 31.59% |
| SPY240802P00440000 | 2024-06-27 9:30AM EDT | 440.00 | 0.18 | 0.15 | 0.17 | -0.04 | -18.18% | 1 | 608 | 29.59% |
| SPY240802P00445000 | 2024-06-24 2:24PM EDT | 445.00 | 0.25 | 0.17 | 0.18 | 0.00 | - | 753 | 756 | 28.42% |
| SPY240802P00450000 | 2024-06-27 11:17AM EDT | 450.00 | 0.20 | 0.18 | 0.20 | -0.01 | -4.76% | 4 | 519 | 27.44% |
| SPY240802P00455000 | 2024-06-27 3:49PM EDT | 455.00 | 0.20 | 0.20 | 0.21 | -0.04 | -16.67% | 2 | 98 | 26.27% |
| SPY240802P00460000 | 2024-06-25 1:53PM EDT | 460.00 | 0.32 | 0.22 | 0.23 | 0.00 | - | 10 | 111 | 25.20% |
| SPY240802P00465000 | 2024-06-27 10:51AM EDT | 465.00 | 0.25 | 0.24 | 0.25 | -0.08 | -24.24% | 2 | 207 | 24.12% |
| SPY240802P00470000 | 2024-06-27 10:12AM EDT | 470.00 | 0.28 | 0.27 | 0.28 | -0.03 | -9.68% | 1 | 493 | 23.12% |
| SPY240802P00475000 | 2024-06-27 1:58PM EDT | 475.00 | 0.31 | 0.30 | 0.31 | -0.07 | -18.42% | 21 | 420 | 22.07% |
| SPY240802P00480000 | 2024-06-27 3:00PM EDT | 480.00 | 0.34 | 0.33 | 0.34 | -0.03 | -8.11% | 10 | 50,273 | 20.97% |
| SPY240802P00485000 | 2024-06-27 3:05PM EDT | 485.00 | 0.40 | 0.38 | 0.39 | -0.07 | -14.89% | 189 | 143 | 20.00% |
| SPY240802P00490000 | 2024-06-27 4:08PM EDT | 490.00 | 0.43 | 0.43 | 0.44 | -0.09 | -17.31% | 147 | 675 | 18.95% |
| SPY240802P00495000 | 2024-06-27 3:11PM EDT | 495.00 | 0.51 | 0.50 | 0.51 | -0.09 | -15.00% | 340 | 399 | 17.97% |
| SPY240802P00500000 | 2024-06-27 4:03PM EDT | 500.00 | 0.60 | 0.59 | 0.60 | -0.11 | -15.49% | 137 | 634 | 17.01% |
| SPY240802P00505000 | 2024-06-27 3:57PM EDT | 505.00 | 0.73 | 0.70 | 0.72 | -0.04 | -5.19% | 15 | 757 | 16.07% |
| SPY240802P00510000 | 2024-06-27 1:25PM EDT | 510.00 | 0.90 | 0.86 | 0.87 | -0.02 | -2.17% | 20 | 1,028 | 15.13% |
| SPY240802P00515000 | 2024-06-27 3:46PM EDT | 515.00 | 1.12 | 1.07 | 1.09 | -0.04 | -3.45% | 384 | 1,475 | 14.26% |
| SPY240802P00516000 | 2024-06-27 11:52AM EDT | 516.00 | 1.29 | 1.12 | 1.14 | -0.03 | -2.27% | 2 | 83 | 14.08% |
| SPY240802P00517000 | 2024-06-27 1:30PM EDT | 517.00 | 1.25 | 1.17 | 1.19 | -0.20 | -13.79% | 4 | 27 | 13.89% |
| SPY240802P00518000 | 2024-06-27 10:19AM EDT | 518.00 | 1.31 | 1.23 | 1.25 | -0.29 | -18.13% | 5 | 817 | 13.72% |
| SPY240802P00519000 | 2024-06-27 12:30PM EDT | 519.00 | 1.40 | 1.29 | 1.32 | -0.13 | -8.50% | 3 | 387 | 13.58% |
| SPY240802P00520000 | 2024-06-27 3:41PM EDT | 520.00 | 1.42 | 1.36 | 1.37 | -0.21 | -12.88% | 77 | 1,054 | 13.36% |
| SPY240802P00521000 | 2024-06-27 3:50PM EDT | 521.00 | 1.49 | 1.43 | 1.45 | -0.18 | -10.78% | 9 | 3,217 | 13.21% |
| SPY240802P00522000 | 2024-06-27 4:08PM EDT | 522.00 | 1.50 | 1.50 | 1.52 | -0.34 | -18.48% | 80 | 7,621 | 13.03% |
| SPY240802P00523000 | 2024-06-27 4:00PM EDT | 523.00 | 1.61 | 1.58 | 1.60 | -0.26 | -13.90% | 15 | 293 | 12.86% |
| SPY240802P00524000 | 2024-06-27 3:00PM EDT | 524.00 | 1.85 | 1.66 | 1.69 | -0.27 | -12.74% | 47 | 112 | 12.70% |
| SPY240802P00525000 | 2024-06-27 2:11PM EDT | 525.00 | 1.96 | 1.75 | 1.78 | +0.07 | +3.70% | 33 | 1,188 | 12.53% |
| SPY240802P00526000 | 2024-06-27 3:00PM EDT | 526.00 | 1.95 | 1.85 | 1.88 | -0.33 | -14.47% | 13 | 244 | 12.37% |
| SPY240802P00527000 | 2024-06-27 3:57PM EDT | 527.00 | 2.04 | 1.95 | 1.98 | -0.26 | -11.30% | 7 | 158 | 12.20% |
| SPY240802P00528000 | 2024-06-27 4:05PM EDT | 528.00 | 2.10 | 2.06 | 2.09 | -0.27 | -11.39% | 45 | 204 | 12.02% |
| SPY240802P00529000 | 2024-06-27 4:04PM EDT | 529.00 | 2.21 | 2.19 | 2.21 | -0.29 | -11.60% | 518 | 62 | 11.86% |
| SPY240802P00530000 | 2024-06-27 4:08PM EDT | 530.00 | 2.30 | 2.30 | 2.33 | -0.45 | -16.36% | 122 | 4,681 | 11.68% |
| SPY240802P00531000 | 2024-06-27 4:03PM EDT | 531.00 | 2.46 | 2.44 | 2.46 | -0.51 | -17.17% | 26 | 3,433 | 11.51% |
| SPY240802P00532000 | 2024-06-27 4:08PM EDT | 532.00 | 2.59 | 2.58 | 2.64 | -0.49 | -15.91% | 18 | 274 | 11.41% |
| SPY240802P00532500 | 2024-06-27 11:43AM EDT | 532.50 | 2.84 | 2.66 | 2.70 | -0.36 | -11.25% | 3 | 185 | 11.30% |
| SPY240802P00533000 | 2024-06-27 3:15PM EDT | 533.00 | 2.93 | 2.73 | 2.78 | -0.25 | -7.86% | 7 | 295 | 11.21% |
| SPY240802P00534000 | 2024-06-27 4:07PM EDT | 534.00 | 2.90 | 2.89 | 2.96 | -0.42 | -12.65% | 14 | 54 | 11.08% |
| SPY240802P00535000 | 2024-06-27 4:03PM EDT | 535.00 | 3.10 | 3.07 | 3.10 | -0.32 | -9.36% | 142 | 960 | 10.84% |
| SPY240802P00536000 | 2024-06-27 3:06PM EDT | 536.00 | 3.58 | 3.25 | 3.32 | -0.78 | -17.89% | 4 | 110 | 10.73% |
| SPY240802P00537000 | 2024-06-27 2:55PM EDT | 537.00 | 3.80 | 3.45 | 3.52 | -0.32 | -7.77% | 15 | 96 | 10.56% |
| SPY240802P00537500 | 2024-06-27 2:40PM EDT | 537.50 | 4.09 | 3.56 | 3.62 | -0.81 | -16.53% | 10 | 90 | 10.47% |
| SPY240802P00538000 | 2024-06-27 4:07PM EDT | 538.00 | 3.68 | 3.66 | 3.71 | -0.48 | -11.54% | 44 | 718 | 10.35% |
| SPY240802P00539000 | 2024-06-27 12:16PM EDT | 539.00 | 4.26 | 3.89 | 3.96 | -0.27 | -5.96% | 235 | 96 | 10.22% |
| SPY240802P00540000 | 2024-06-27 4:09PM EDT | 540.00 | 4.10 | 4.13 | 4.17 | -0.69 | -14.41% | 330 | 1,004 | 9.99% |
| SPY240802P00541000 | 2024-06-27 1:18PM EDT | 541.00 | 4.71 | 4.39 | 4.47 | -0.42 | -8.19% | 53 | 225 | 9.88% |
| SPY240802P00542000 | 2024-06-27 3:58PM EDT | 542.00 | 4.87 | 4.66 | 4.75 | -0.73 | -13.04% | 13 | 123 | 9.71% |
| SPY240802P00542500 | 2024-06-27 1:24PM EDT | 542.50 | 5.46 | 4.81 | 4.89 | -0.30 | -5.21% | 22 | 64 | 9.61% |
| SPY240802P00543000 | 2024-06-27 4:14PM EDT | 543.00 | 4.97 | 4.96 | 5.03 | -0.89 | -15.19% | 141 | 202 | 9.51% |
| SPY240802P00544000 | 2024-06-27 3:53PM EDT | 544.00 | 5.76 | 5.27 | 5.36 | -0.29 | -4.79% | 76 | 316 | 9.35% |
| SPY240802P00545000 | 2024-06-27 4:13PM EDT | 545.00 | 5.60 | 5.61 | 5.66 | -0.68 | -10.83% | 105 | 688 | 9.13% |
| SPY240802P00546000 | 2024-06-27 4:04PM EDT | 546.00 | 6.00 | 5.96 | 6.02 | -0.79 | -11.63% | 511 | 398 | 8.95% |
| SPY240802P00547000 | 2024-06-27 4:08PM EDT | 547.00 | 6.32 | 6.34 | 6.41 | -1.11 | -14.94% | 114 | 531 | 8.77% |
| SPY240802P00547500 | 2024-06-27 2:18PM EDT | 547.50 | 7.43 | 6.54 | 6.60 | +0.47 | +6.75% | 150 | 365 | 8.67% |
| SPY240802P00548000 | 2024-06-27 3:41PM EDT | 548.00 | 7.05 | 6.75 | 6.80 | -1.08 | -13.28% | 26 | 960 | 8.56% |
| SPY240802P00549000 | 2024-06-27 2:00PM EDT | 549.00 | 7.65 | 7.18 | 7.23 | -0.68 | -8.16% | 2 | 671 | 8.37% |
| SPY240802P00550000 | 2024-06-27 4:08PM EDT | 550.00 | 7.60 | 7.64 | 7.70 | -0.43 | -5.35% | 25 | 678 | 8.19% |
| SPY240802P00551000 | 2024-06-24 4:02PM EDT | 551.00 | 11.10 | 8.11 | 8.23 | 0.00 | - | 7 | 11 | 8.06% |
| SPY240802P00552000 | 2024-06-27 9:58AM EDT | 552.00 | 9.19 | 8.62 | 8.74 | +0.06 | +0.66% | 5 | 2 | 7.85% |
| SPY240802P00552500 | 2024-06-24 9:31AM EDT | 552.50 | 11.15 | 8.89 | 9.01 | 0.00 | - | 1 | 0 | 7.75% |
| SPY240802P00553000 | 2024-06-26 1:54PM EDT | 553.00 | 10.70 | 9.01 | 9.31 | 0.00 | - | 5 | 6 | 7.68% |
| SPY240802P00555000 | 2024-06-27 3:04PM EDT | 555.00 | 11.20 | 10.19 | 10.55 | +0.42 | +3.90% | 6 | 8 | 7.33% |
| SPY240802P00558000 | 2024-06-26 1:54PM EDT | 558.00 | 14.15 | 12.21 | 12.59 | 0.00 | - | 5 | 6 | 6.60% |
| SPY240802P00560000 | 2024-06-27 3:19PM EDT | 560.00 | 14.83 | 13.74 | 14.12 | +0.43 | +2.99% | 25 | 19 | 6.01% |
| SPY240802P00565000 | 2024-06-26 3:59PM EDT | 565.00 | 19.22 | 18.35 | 18.73 | 0.00 | - | 2 | 0 | 5.52% |
| SPY240802P00570000 | 2024-06-26 3:59PM EDT | 570.00 | 23.98 | 23.35 | 23.73 | 0.00 | - | 6 | 1 | 6.70% |
| SPY240802P00575000 | 2024-06-26 2:12PM EDT | 575.00 | 30.20 | 28.35 | 28.73 | 0.00 | - | 15 | 0 | 7.85% |
| SPY240802P00580000 | 2024-06-26 3:03PM EDT | 580.00 | 35.58 | 33.35 | 33.73 | 0.00 | - | 2 | 1 | 8.96% |
© 2024 Yahoo. Todos os direitos reservados.