Mercado fechará em 5 h 56 min
BOVESPA
121.452,37 -879,02 (-0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.278,50 -325,55 (-0,62%) PETROLEO CRU
80,88 +0,05 (+0,06%) OURO
2.308,40 -22,40 (-0,96%) Bitcoin USD
61.752,57 +562,60 (+0,92%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:04AM EDT. Mercado aberto.
Opções de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816C00200000 | 2024-06-25 11:54AM EDT | 200.00 | 346.26 | 345.51 | 346.15 | 0.00 | - | 2 | 169 | 134.42% |
| SPY240816C00205000 | 2024-01-29 4:02PM EDT | 205.00 | 288.23 | 302.40 | 303.52 | 0.00 | - | - | 3 | 0.00% |
| SPY240816C00210000 | 2024-01-29 4:02PM EDT | 210.00 | 283.44 | 297.42 | 298.54 | 0.00 | - | - | 2 | 0.00% |
| SPY240816C00215000 | 2024-06-21 10:25AM EDT | 215.00 | 331.38 | 330.68 | 331.36 | 0.00 | - | 5 | 6 | 127.93% |
| SPY240816C00220000 | 2024-06-21 10:26AM EDT | 220.00 | 326.66 | 325.72 | 326.32 | 0.00 | - | 2 | 2 | 125.02% |
| SPY240816C00225000 | 2024-04-01 9:46AM EDT | 225.00 | 302.58 | 277.60 | 278.42 | 0.00 | - | - | 1 | 0.00% |
| SPY240816C00230000 | 2024-04-22 9:34AM EDT | 230.00 | 270.21 | 301.98 | 303.07 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240816C00235000 | 2024-04-17 11:11AM EDT | 235.00 | 271.26 | 295.57 | 296.58 | 0.00 | - | 2 | 76 | 0.00% |
| SPY240816C00240000 | 2024-05-31 4:05PM EDT | 240.00 | 289.10 | 305.95 | 306.57 | 0.00 | - | 10 | 88 | 116.68% |
| SPY240816C00245000 | 2024-04-24 3:26PM EDT | 245.00 | 263.97 | 285.67 | 286.67 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240816C00250000 | 2024-06-12 3:35PM EDT | 250.00 | 292.25 | 295.94 | 296.54 | 0.00 | - | 2 | 6 | 111.21% |
| SPY240816C00255000 | 2024-04-24 3:55PM EDT | 255.00 | 254.25 | 275.81 | 276.79 | 0.00 | - | 2 | 77 | 0.00% |
| SPY240816C00260000 | 2024-04-01 9:49AM EDT | 260.00 | 268.26 | 243.20 | 243.98 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240816C00265000 | 2024-04-26 12:37PM EDT | 265.00 | 247.19 | 265.96 | 266.92 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240816C00270000 | 2024-06-17 2:56PM EDT | 270.00 | 278.69 | 276.11 | 276.69 | 0.00 | - | 2 | 2 | 102.80% |
| SPY240816C00275000 | 2024-04-30 10:27AM EDT | 275.00 | 237.00 | 250.09 | 250.79 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240816C00280000 | 2024-05-16 12:07PM EDT | 280.00 | 252.83 | 263.19 | 264.22 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816C00285000 | 2024-04-24 3:28PM EDT | 285.00 | 224.73 | 246.26 | 247.19 | 0.00 | - | - | 1 | 0.00% |
| SPY240816C00290000 | 2024-06-13 1:02PM EDT | 290.00 | 252.53 | 256.29 | 256.87 | 0.00 | - | 2 | 1 | 94.95% |
| SPY240816C00295000 | 2024-05-03 2:52PM EDT | 295.00 | 220.08 | 234.24 | 235.12 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240816C00300000 | 2024-06-14 1:53PM EDT | 300.00 | 243.33 | 246.49 | 246.95 | 0.00 | - | 3 | 9 | 91.52% |
| SPY240816C00305000 | 2024-04-24 3:27PM EDT | 305.00 | 205.26 | 226.56 | 227.46 | 0.00 | - | 4 | 12 | 0.00% |
| SPY240816C00310000 | 2024-05-06 10:53AM EDT | 310.00 | 207.97 | 226.09 | 226.88 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240816C00315000 | 2024-06-05 1:21PM EDT | 315.00 | 219.50 | 231.55 | 232.09 | 0.00 | - | 4 | 4 | 85.68% |
| SPY240816C00320000 | 2024-04-25 9:50AM EDT | 320.00 | 183.03 | 211.80 | 212.67 | 0.00 | - | 2 | 9 | 0.00% |
| SPY240816C00325000 | 2024-06-24 3:03PM EDT | 325.00 | 222.75 | 221.71 | 222.14 | 0.00 | - | 7 | 46 | 82.13% |
| SPY240816C00330000 | 2024-05-06 10:52AM EDT | 330.00 | 188.32 | 206.37 | 207.13 | 0.00 | - | 2 | 77 | 0.00% |
| SPY240816C00335000 | 2024-04-30 1:40PM EDT | 335.00 | 175.09 | 189.45 | 190.35 | 0.00 | - | 2 | 81 | 0.00% |
| SPY240816C00340000 | 2024-06-18 9:44AM EDT | 340.00 | 209.67 | 206.85 | 207.37 | 0.00 | - | 1 | 4 | 77.06% |
| SPY240816C00345000 | 2024-06-11 12:41PM EDT | 345.00 | 191.35 | 201.79 | 202.35 | 0.00 | - | 2 | 79 | 74.82% |
| SPY240816C00350000 | 2024-06-18 3:08PM EDT | 350.00 | 199.47 | 196.94 | 197.39 | 0.00 | - | 16 | 25 | 73.35% |
| SPY240816C00355000 | 2024-06-14 3:57PM EDT | 355.00 | 189.35 | 191.84 | 192.43 | 0.00 | - | 2 | 5 | 71.20% |
| SPY240816C00360000 | 2024-06-24 3:16PM EDT | 360.00 | 187.91 | 187.07 | 187.52 | 0.00 | - | 3 | 45 | 70.09% |
| SPY240816C00365000 | 2024-06-13 2:14PM EDT | 365.00 | 179.30 | 182.20 | 182.60 | 0.00 | - | 1 | 81 | 68.66% |
| SPY240816C00370000 | 2024-06-13 2:29PM EDT | 370.00 | 174.45 | 177.11 | 177.59 | 0.00 | - | 2 | 8 | 66.49% |
| SPY240816C00375000 | 2024-06-24 10:19AM EDT | 375.00 | 174.62 | 172.18 | 172.70 | 0.00 | - | 1 | 20 | 65.00% |
| SPY240816C00380000 | 2024-06-24 2:02PM EDT | 380.00 | 167.46 | 167.27 | 167.75 | 0.00 | - | 6 | 9 | 63.43% |
| SPY240816C00385000 | 2024-06-24 2:14PM EDT | 385.00 | 162.49 | 162.28 | 162.79 | 0.00 | - | 2 | 7 | 61.65% |
| SPY240816C00390000 | 2024-05-31 11:05AM EDT | 390.00 | 134.18 | 157.29 | 157.75 | 0.00 | - | 24 | 29 | 59.72% |
| SPY240816C00395000 | 2024-06-20 12:47PM EDT | 395.00 | 154.62 | 152.33 | 152.80 | 0.00 | - | 3 | 11 | 58.05% |
| SPY240816C00400000 | 2024-06-25 3:23PM EDT | 400.00 | 148.52 | 147.49 | 147.98 | -0.62 | -0.42% | 10 | 87 | 56.90% |
| SPY240816C00405000 | 2024-06-25 2:56PM EDT | 405.00 | 143.21 | 142.55 | 142.99 | -1.10 | -0.76% | 1 | 16 | 55.20% |
| SPY240816C00410000 | 2024-06-20 2:10PM EDT | 410.00 | 140.35 | 137.57 | 137.98 | 0.00 | - | 3 | 60 | 53.39% |
| SPY240816C00415000 | 2024-06-20 9:30AM EDT | 415.00 | 136.88 | 132.55 | 133.02 | 0.00 | - | 1 | 343 | 51.61% |
| SPY240816C00420000 | 2024-06-25 2:42PM EDT | 420.00 | 128.50 | 127.71 | 128.13 | +0.27 | +0.21% | 2 | 328 | 50.29% |
| SPY240816C00425000 | 2024-06-24 2:21PM EDT | 425.00 | 123.20 | 122.78 | 123.15 | 0.00 | - | 1 | 104 | 49.28% |
| SPY240816C00430000 | 2024-06-21 12:58PM EDT | 430.00 | 119.07 | 117.84 | 118.28 | 0.00 | - | 17 | 201 | 47.89% |
| SPY240816C00435000 | 2024-06-24 11:56AM EDT | 435.00 | 115.49 | 112.80 | 113.25 | 0.00 | - | 28 | 570 | 45.99% |
| SPY240816C00440000 | 2024-06-21 10:46AM EDT | 440.00 | 108.79 | 107.87 | 108.35 | 0.00 | - | 11 | 294 | 44.50% |
| SPY240816C00445000 | 2024-06-21 3:41PM EDT | 445.00 | 104.10 | 103.02 | 103.48 | 0.00 | - | 23 | 1,286 | 43.09% |
| SPY240816C00450000 | 2024-06-26 9:35AM EDT | 450.00 | 98.07 | 98.02 | 98.46 | -1.93 | -1.93% | 5 | 731 | 41.24% |
| SPY240816C00455000 | 2024-06-25 3:33PM EDT | 455.00 | 94.35 | 93.11 | 93.55 | -1.35 | -1.41% | 21 | 1,037 | 39.69% |
| SPY240816C00460000 | 2024-06-25 1:53PM EDT | 460.00 | 88.52 | 88.25 | 88.70 | -2.29 | -2.52% | 4 | 1,897 | 38.30% |
| SPY240816C00465000 | 2024-06-25 10:05AM EDT | 465.00 | 83.56 | 83.34 | 83.79 | -0.98 | -1.16% | 2 | 2,289 | 36.73% |
| SPY240816C00470000 | 2024-06-25 11:44AM EDT | 470.00 | 78.97 | 78.48 | 78.94 | -0.06 | -0.08% | 1 | 3,204 | 35.29% |
| SPY240816C00471000 | 2024-06-06 1:08PM EDT | 471.00 | 67.81 | 77.46 | 77.83 | 0.00 | - | 3 | 119 | 34.66% |
| SPY240816C00472000 | 2024-06-20 12:29PM EDT | 472.00 | 78.75 | 76.47 | 76.92 | 0.00 | - | 288 | 767 | 34.52% |
| SPY240816C00473000 | 2024-06-21 12:58PM EDT | 473.00 | 76.84 | 75.47 | 75.85 | 0.00 | - | 10 | 78 | 33.99% |
| SPY240816C00474000 | 2024-06-18 11:27AM EDT | 474.00 | 76.79 | 74.55 | 74.96 | 0.00 | - | 31 | 48 | 33.89% |
| SPY240816C00475000 | 2024-06-25 3:42PM EDT | 475.00 | 74.58 | 73.57 | 73.98 | +2.17 | +3.00% | 16 | 217 | 33.57% |
| SPY240816C00476000 | 2024-06-21 12:28PM EDT | 476.00 | 74.30 | 72.56 | 72.93 | 0.00 | - | 1 | 594 | 33.09% |
| SPY240816C00477000 | 2024-06-05 9:39AM EDT | 477.00 | 58.49 | 71.56 | 71.94 | 0.00 | - | 4 | 4 | 32.75% |
| SPY240816C00478000 | 2024-06-20 9:30AM EDT | 478.00 | 74.92 | 70.61 | 71.04 | 0.00 | - | 128 | 202 | 32.61% |
| SPY240816C00479000 | 2024-06-17 2:02PM EDT | 479.00 | 72.76 | 69.61 | 69.99 | 0.00 | - | 3 | 487 | 32.14% |
| SPY240816C00480000 | 2024-06-24 3:57PM EDT | 480.00 | 68.23 | 68.68 | 69.09 | 0.00 | - | 1 | 819 | 32.00% |
| SPY240816C00481000 | 2024-06-20 11:26AM EDT | 481.00 | 71.64 | 67.80 | 68.19 | 0.00 | - | 6 | 16 | 31.85% |
| SPY240816C00482000 | 2024-06-25 1:55PM EDT | 482.00 | 67.30 | 66.71 | 67.15 | -1.16 | -1.69% | 1 | 43 | 31.40% |
| SPY240816C00483000 | 2024-06-18 11:28AM EDT | 483.00 | 68.14 | 65.74 | 66.17 | 0.00 | - | 1 | 32 | 31.08% |
| SPY240816C00484000 | 2024-06-25 1:13PM EDT | 484.00 | 64.49 | 64.79 | 65.20 | -3.94 | -5.76% | 2 | 16 | 30.77% |
| SPY240816C00485000 | 2024-06-25 12:03PM EDT | 485.00 | 64.68 | 63.80 | 64.15 | -2.32 | -3.46% | 1 | 831 | 30.30% |
| SPY240816C00486000 | 2024-06-21 2:16PM EDT | 486.00 | 64.11 | 62.94 | 63.32 | 0.00 | - | 3 | 122 | 30.29% |
| SPY240816C00487000 | 2024-06-14 10:49AM EDT | 487.00 | 58.23 | 61.86 | 62.22 | 0.00 | - | 1 | 180 | 29.71% |
| SPY240816C00488000 | 2024-06-20 1:17PM EDT | 488.00 | 63.02 | 60.89 | 61.32 | 0.00 | - | 1 | 57 | 29.55% |
| SPY240816C00489000 | 2024-06-20 9:35AM EDT | 489.00 | 64.18 | 59.94 | 60.27 | 0.00 | - | 4 | 25 | 29.08% |
| SPY240816C00490000 | 2024-06-25 2:56PM EDT | 490.00 | 59.65 | 59.00 | 59.38 | -0.83 | -1.37% | 23 | 859 | 28.93% |
| SPY240816C00491000 | 2024-06-24 9:54AM EDT | 491.00 | 59.70 | 58.01 | 58.34 | 0.00 | - | 1 | 127 | 28.48% |
| SPY240816C00492000 | 2024-06-24 11:12AM EDT | 492.00 | 59.53 | 57.05 | 57.45 | 0.00 | - | 1 | 129 | 28.33% |
| SPY240816C00493000 | 2024-06-25 12:32PM EDT | 493.00 | 55.81 | 56.06 | 56.42 | -0.22 | -0.39% | 4 | 111 | 27.89% |
| SPY240816C00494000 | 2024-06-20 3:52PM EDT | 494.00 | 57.84 | 55.15 | 55.59 | 0.00 | - | 1 | 136 | 27.85% |
| SPY240816C00495000 | 2024-06-25 12:51PM EDT | 495.00 | 53.56 | 54.16 | 54.56 | -0.85 | -1.56% | 12 | 692 | 27.42% |
| SPY240816C00496000 | 2024-06-25 9:52AM EDT | 496.00 | 53.42 | 53.19 | 53.57 | -0.75 | -1.38% | 1 | 374 | 27.06% |
| SPY240816C00497000 | 2024-06-20 2:43PM EDT | 497.00 | 54.44 | 52.24 | 52.57 | 0.00 | - | 1 | 389 | 26.68% |
| SPY240816C00498000 | 2024-06-20 10:57AM EDT | 498.00 | 55.56 | 51.38 | 51.75 | 0.00 | - | 2 | 180 | 26.65% |
| SPY240816C00499000 | 2024-06-25 12:21PM EDT | 499.00 | 50.59 | 50.31 | 50.65 | -2.17 | -4.11% | 1 | 2,664 | 26.07% |
| SPY240816C00500000 | 2024-06-25 2:12PM EDT | 500.00 | 50.13 | 49.37 | 49.70 | -1.65 | -3.19% | 54 | 3,660 | 25.79% |
| SPY240816C00501000 | 2024-06-18 1:05PM EDT | 501.00 | 51.31 | 48.44 | 48.83 | 0.00 | - | - | 1 | 25.64% |
| SPY240816C00502000 | 2024-06-20 3:59PM EDT | 502.00 | 49.55 | 47.49 | 47.88 | 0.00 | - | 1 | 21 | 25.35% |
| SPY240816C00503000 | 2024-06-24 11:12AM EDT | 503.00 | 49.02 | 46.60 | 46.70 | 0.00 | - | 1 | 8 | 24.64% |
| SPY240816C00504000 | 2024-06-20 10:54AM EDT | 504.00 | 49.57 | 45.73 | 45.84 | 0.00 | - | 1 | 2 | 24.51% |
| SPY240816C00505000 | 2024-06-25 3:33PM EDT | 505.00 | 45.75 | 44.84 | 44.95 | +1.40 | +3.16% | 23 | 7,665 | 24.31% |
| SPY240816C00506000 | 2024-06-21 3:24PM EDT | 506.00 | 45.10 | 43.84 | 43.95 | 0.00 | - | 1 | 82 | 23.92% |
| SPY240816C00507000 | 2024-06-14 10:21AM EDT | 507.00 | 39.67 | 42.92 | 43.02 | 0.00 | - | 2 | 3 | 23.65% |
| SPY240816C00508000 | 2024-06-21 11:53AM EDT | 508.00 | 43.88 | 41.95 | 42.06 | 0.00 | - | 1 | 22 | 23.33% |
| SPY240816C00509000 | 2024-06-20 10:21AM EDT | 509.00 | 41.90 | 40.96 | 41.08 | -2.69 | -6.03% | 1 | 5 | 22.97% |
| SPY240816C00510000 | 2024-06-25 11:34AM EDT | 510.00 | 40.68 | 39.87 | 39.99 | +1.53 | +3.91% | 20 | 4,766 | 22.42% |
| SPY240816C00511000 | 2024-06-18 11:14AM EDT | 511.00 | 41.15 | 39.25 | 39.37 | 0.00 | - | 16 | 28 | 22.66% |
| SPY240816C00512000 | 2024-06-25 12:44PM EDT | 512.00 | 37.71 | 38.26 | 38.36 | -2.31 | -5.77% | 1 | 21 | 22.24% |
| SPY240816C00513000 | 2024-06-20 12:10PM EDT | 513.00 | 40.80 | 37.36 | 37.46 | 0.00 | - | 7 | 6 | 21.99% |
| SPY240816C00514000 | 2024-06-20 10:13AM EDT | 514.00 | 39.96 | 36.47 | 36.58 | 0.00 | - | - | 8 | 21.78% |
| SPY240816C00515000 | 2024-06-25 3:58PM EDT | 515.00 | 36.55 | 35.54 | 35.68 | +0.52 | +1.44% | 3 | 5,362 | 21.53% |
| SPY240816C00516000 | 2024-06-20 1:40PM EDT | 516.00 | 35.60 | 34.64 | 34.75 | 0.00 | - | 2 | 10 | 21.22% |
| SPY240816C00517000 | 2024-06-25 4:09PM EDT | 517.00 | 34.59 | 33.74 | 33.85 | +0.41 | +1.20% | 1 | 11 | 20.96% |
| SPY240816C00518000 | 2024-06-24 1:22PM EDT | 518.00 | 33.64 | 32.74 | 32.84 | 0.00 | - | 9 | 40 | 20.53% |
| SPY240816C00519000 | 2024-06-20 1:02PM EDT | 519.00 | 33.88 | 31.82 | 31.93 | 0.00 | - | 2 | 31 | 20.24% |
| SPY240816C00520000 | 2024-06-25 4:09PM EDT | 520.00 | 31.87 | 30.99 | 31.08 | +1.39 | +4.56% | 16 | 8,527 | 20.04% |
| SPY240816C00521000 | 2024-06-25 3:47PM EDT | 521.00 | 30.72 | 30.10 | 30.19 | -3.49 | -10.20% | 8 | 15 | 19.78% |
| SPY240816C00522000 | 2024-06-20 11:32AM EDT | 522.00 | 33.00 | 29.22 | 29.31 | 0.00 | - | 1 | 29 | 19.52% |
| SPY240816C00523000 | 2024-06-20 12:29PM EDT | 523.00 | 30.74 | 28.34 | 28.43 | 0.00 | - | 1 | 25 | 19.26% |
| SPY240816C00524000 | 2024-06-25 10:11AM EDT | 524.00 | 27.88 | 27.51 | 27.62 | -3.54 | -11.27% | 1 | 10 | 19.09% |
| SPY240816C00525000 | 2024-06-26 9:38AM EDT | 525.00 | 26.41 | 26.64 | 26.72 | +0.27 | +1.03% | 1 | 10,875 | 18.78% |
| SPY240816C00526000 | 2024-06-25 2:52PM EDT | 526.00 | 26.19 | 25.70 | 26.02 | -0.26 | -0.98% | 2 | 20 | 18.75% |
| SPY240816C00527000 | 2024-06-25 3:32PM EDT | 527.00 | 25.73 | 24.95 | 25.03 | -2.94 | -10.25% | 7 | 40 | 18.31% |
| SPY240816C00528000 | 2024-06-24 2:30PM EDT | 528.00 | 24.44 | 24.10 | 24.17 | 0.00 | - | 1 | 55 | 18.04% |
| SPY240816C00529000 | 2024-06-21 11:36AM EDT | 529.00 | 24.50 | 23.22 | 23.29 | 0.00 | - | 1 | 32 | 17.73% |
| SPY240816C00530000 | 2024-06-25 4:08PM EDT | 530.00 | 23.26 | 22.43 | 22.53 | +1.63 | +7.54% | 265 | 14,890 | 17.59% |
| SPY240816C00532000 | 2024-06-25 12:03PM EDT | 532.00 | 21.33 | 20.77 | 20.83 | -0.67 | -3.05% | 11 | 11 | 17.01% |
| SPY240816C00534000 | 2024-06-25 10:33AM EDT | 534.00 | 19.77 | 19.24 | 19.30 | -0.50 | -2.47% | 1 | 31 | 16.63% |
| SPY240816C00535000 | 2024-06-25 4:08PM EDT | 535.00 | 19.25 | 18.52 | 18.58 | +0.63 | +3.38% | 73 | 8,579 | 16.48% |
| SPY240816C00536000 | 2024-06-25 1:26PM EDT | 536.00 | 18.01 | 17.61 | 17.67 | -0.64 | -3.43% | 2 | 15 | 16.08% |
| SPY240816C00537000 | 2024-06-25 10:52AM EDT | 537.00 | 16.91 | 16.96 | 17.01 | -0.59 | -3.37% | 1 | 12 | 15.98% |
| SPY240816C00538000 | 2024-06-25 3:30PM EDT | 538.00 | 17.02 | 16.14 | 16.18 | +0.25 | +1.49% | 8 | 30 | 15.66% |
| SPY240816C00539000 | 2024-06-25 3:19PM EDT | 539.00 | 16.09 | 15.50 | 15.59 | +0.39 | +2.48% | 2 | 44 | 15.62% |
| SPY240816C00540000 | 2024-06-25 4:00PM EDT | 540.00 | 15.51 | 14.72 | 14.82 | +1.04 | +7.19% | 402 | 17,676 | 15.35% |
| SPY240816C00541000 | 2024-06-25 10:29AM EDT | 541.00 | 14.54 | 14.09 | 14.12 | -0.24 | -1.62% | 26 | 36 | 15.15% |
| SPY240816C00542000 | 2024-06-25 3:13PM EDT | 542.00 | 13.89 | 13.39 | 13.43 | +0.70 | +5.31% | 37 | 80 | 14.94% |
| SPY240816C00543000 | 2024-06-26 9:46AM EDT | 543.00 | 12.75 | 12.69 | 12.72 | +0.44 | +3.57% | 34 | 235 | 14.70% |
| SPY240816C00544000 | 2024-06-26 9:45AM EDT | 544.00 | 11.91 | 12.04 | 12.07 | +0.01 | +0.08% | 35 | 825 | 14.52% |
| SPY240816C00545000 | 2024-06-26 9:48AM EDT | 545.00 | 11.44 | 11.36 | 11.38 | +0.22 | +1.97% | 106 | 21,581 | 14.27% |
| SPY240816C00546000 | 2024-06-26 9:37AM EDT | 546.00 | 10.73 | 10.75 | 10.77 | -0.04 | -0.37% | 98 | 455 | 14.10% |
| SPY240816C00547000 | 2024-06-26 9:35AM EDT | 547.00 | 10.13 | 10.14 | 10.16 | +0.15 | +1.50% | 52 | 663 | 13.92% |
| SPY240816C00548000 | 2024-06-26 9:43AM EDT | 548.00 | 9.55 | 9.61 | 9.63 | +0.11 | +1.17% | 26 | 1,821 | 13.82% |
| SPY240816C00549000 | 2024-06-26 9:32AM EDT | 549.00 | 8.90 | 9.05 | 9.07 | -0.06 | -0.67% | 1 | 1,239 | 13.66% |
| SPY240816C00550000 | 2024-06-26 9:45AM EDT | 550.00 | 8.43 | 8.45 | 8.47 | +0.08 | +0.96% | 115 | 25,511 | 13.43% |
| SPY240816C00551000 | 2024-06-26 9:32AM EDT | 551.00 | 7.85 | 7.90 | 7.93 | -0.81 | -9.35% | 18 | 458 | 13.26% |
| SPY240816C00552000 | 2024-06-26 9:32AM EDT | 552.00 | 7.35 | 7.43 | 7.45 | +0.01 | +0.14% | 38 | 857 | 13.14% |
| SPY240816C00553000 | 2024-06-26 9:35AM EDT | 553.00 | 6.93 | 6.96 | 6.98 | +0.01 | +0.14% | 28 | 683 | 13.02% |
| SPY240816C00554000 | 2024-06-26 9:35AM EDT | 554.00 | 6.47 | 6.51 | 6.53 | 0.00 | - | 4 | 1,122 | 12.90% |
| SPY240816C00555000 | 2024-06-26 9:49AM EDT | 555.00 | 6.10 | 6.07 | 6.09 | +0.16 | +2.73% | 99 | 12,962 | 12.78% |
| SPY240816C00556000 | 2024-06-26 9:32AM EDT | 556.00 | 5.56 | 5.63 | 5.65 | -0.01 | -0.18% | 185 | 1,029 | 12.63% |
| SPY240816C00557000 | 2024-06-26 9:35AM EDT | 557.00 | 5.20 | 5.21 | 5.22 | +0.02 | +0.39% | 317 | 1,240 | 12.47% |
| SPY240816C00558000 | 2024-06-26 9:30AM EDT | 558.00 | 4.91 | 4.81 | 4.82 | +0.10 | +2.08% | 6 | 2,511 | 12.33% |
| SPY240816C00559000 | 2024-06-26 9:49AM EDT | 559.00 | 4.48 | 4.48 | 4.50 | -0.02 | -0.45% | 4 | 1,518 | 12.28% |
| SPY240816C00560000 | 2024-06-26 9:43AM EDT | 560.00 | 4.11 | 4.13 | 4.14 | +0.01 | +0.24% | 108 | 22,835 | 12.14% |
| SPY240816C00561000 | 2024-06-26 9:34AM EDT | 561.00 | 3.80 | 3.82 | 3.83 | -0.05 | -1.30% | 69 | 793 | 12.06% |
| SPY240816C00562000 | 2024-06-26 9:32AM EDT | 562.00 | 3.48 | 3.50 | 3.52 | -0.47 | -11.90% | 2 | 294 | 11.95% |
| SPY240816C00563000 | 2024-06-25 3:53PM EDT | 563.00 | 3.20 | 3.21 | 3.22 | -0.11 | -3.32% | 17 | 344 | 11.84% |
| SPY240816C00564000 | 2024-06-26 9:42AM EDT | 564.00 | 2.94 | 2.97 | 2.98 | +0.04 | +1.38% | 34 | 257 | 11.79% |
| SPY240816C00565000 | 2024-06-26 9:32AM EDT | 565.00 | 2.70 | 2.72 | 2.73 | -0.07 | -2.53% | 1 | 10,126 | 11.71% |
| SPY240816C00566000 | 2024-06-26 9:33AM EDT | 566.00 | 2.49 | 2.48 | 2.50 | -0.21 | -7.78% | 22 | 498 | 11.63% |
| SPY240816C00567000 | 2024-06-26 9:32AM EDT | 567.00 | 2.26 | 2.27 | 2.28 | -0.29 | -11.37% | 49 | 885 | 11.55% |
| SPY240816C00568000 | 2024-06-26 9:32AM EDT | 568.00 | 2.06 | 2.07 | 2.08 | -0.26 | -11.21% | 2 | 914 | 11.48% |
| SPY240816C00569000 | 2024-06-25 3:51PM EDT | 569.00 | 1.88 | 1.89 | 1.91 | -0.33 | -14.93% | 30 | 687 | 11.45% |
| SPY240816C00570000 | 2024-06-26 9:42AM EDT | 570.00 | 1.69 | 1.71 | 1.72 | -0.08 | -4.52% | 26 | 10,758 | 11.35% |
| SPY240816C00571000 | 2024-06-26 9:32AM EDT | 571.00 | 1.56 | 1.55 | 1.56 | -0.24 | -13.33% | 1 | 681 | 11.29% |
| SPY240816C00572000 | 2024-06-26 9:33AM EDT | 572.00 | 1.42 | 1.40 | 1.42 | -0.29 | -16.96% | 1 | 1,130 | 11.24% |
| SPY240816C00575000 | 2024-06-26 9:48AM EDT | 575.00 | 1.04 | 1.03 | 1.04 | -0.05 | -4.59% | 19 | 7,130 | 11.07% |
| SPY240816C00580000 | 2024-06-26 9:43AM EDT | 580.00 | 0.60 | 0.59 | 0.60 | -0.03 | -4.84% | 13 | 3,802 | 10.84% |
| SPY240816C00585000 | 2024-06-26 9:36AM EDT | 585.00 | 0.37 | 0.35 | 0.36 | -0.02 | -5.13% | 16 | 1,916 | 10.82% |
| SPY240816C00590000 | 2024-06-25 3:53PM EDT | 590.00 | 0.23 | 0.21 | 0.23 | -0.02 | -8.00% | 54 | 2,285 | 10.96% |
| SPY240816C00595000 | 2024-06-25 3:28PM EDT | 595.00 | 0.16 | 0.14 | 0.15 | -0.01 | -5.88% | 131 | 1,599 | 11.16% |
| SPY240816C00600000 | 2024-06-26 9:47AM EDT | 600.00 | 0.10 | 0.10 | 0.11 | -0.01 | -8.33% | 26 | 22,436 | 11.52% |
| SPY240816C00605000 | 2024-06-25 3:44PM EDT | 605.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 13 | 1,568 | 11.87% |
| SPY240816C00610000 | 2024-06-24 3:15PM EDT | 610.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 105 | 4,549 | 12.48% |
| SPY240816C00615000 | 2024-06-25 2:58PM EDT | 615.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 101 | 2,571 | 13.04% |
| SPY240816C00620000 | 2024-06-25 3:53PM EDT | 620.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 4 | 3,694 | 6.25% |
| SPY240816C00625000 | 2024-06-24 9:35AM EDT | 625.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 2,611 | 13.87% |
| SPY240816C00630000 | 2024-06-17 1:30PM EDT | 630.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 10 | 1,092 | 14.60% |
| SPY240816C00635000 | 2024-06-26 9:49AM EDT | 635.00 | 0.03 | 0.02 | 0.03 | -0.02 | -28.57% | 11 | 1,427 | 14.84% |
| SPY240816C00640000 | 2024-06-25 2:45PM EDT | 640.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 564 | 767 | 15.53% |
| SPY240816C00645000 | 2024-06-25 3:57PM EDT | 645.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 423 | 671 | 16.21% |
| SPY240816C00650000 | 2024-06-25 3:57PM EDT | 650.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 431 | 3,061 | 16.21% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816P00200000 | 2024-06-25 11:18AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,035 | 75.00% |
| SPY240816P00205000 | 2024-06-21 12:02PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 262 | 352 | 73.44% |
| SPY240816P00210000 | 2024-06-21 3:22PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 368 | 639 | 71.88% |
| SPY240816P00215000 | 2024-06-07 9:30AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 89 | 70.31% |
| SPY240816P00220000 | 2024-06-24 11:48AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 361 | 1,215 | 68.75% |
| SPY240816P00225000 | 2024-06-25 1:33PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,685 | 67.19% |
| SPY240816P00230000 | 2024-06-24 10:51AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 511 | 65.63% |
| SPY240816P00235000 | 2024-06-20 4:07PM EDT | 235.00 | 0.03 | 0.01 | 0.01 | 0.00 | - | 40 | 368 | 67.19% |
| SPY240816P00240000 | 2024-06-20 12:22PM EDT | 240.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 301 | 67.19% |
| SPY240816P00245000 | 2024-06-24 10:52AM EDT | 245.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 13,988 | 65.63% |
| SPY240816P00250000 | 2024-06-24 12:28PM EDT | 250.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 86 | 6,692 | 64.06% |
| SPY240816P00255000 | 2024-06-24 11:09AM EDT | 255.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 19 | 2,770 | 62.50% |
| SPY240816P00260000 | 2024-06-25 12:32PM EDT | 260.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 45 | 1,378 | 60.94% |
| SPY240816P00265000 | 2024-06-26 9:30AM EDT | 265.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 105 | 1,840 | 59.38% |
| SPY240816P00270000 | 2024-06-24 9:47AM EDT | 270.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 754 | 60.16% |
| SPY240816P00275000 | 2024-06-20 4:08PM EDT | 275.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 886 | 58.98% |
| SPY240816P00280000 | 2024-06-25 3:53PM EDT | 280.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 16 | 3,121 | 57.42% |
| SPY240816P00285000 | 2024-06-18 12:57PM EDT | 285.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 16 | 1,613 | 55.86% |
| SPY240816P00290000 | 2024-06-25 9:37AM EDT | 290.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 35 | 1,496 | 54.49% |
| SPY240816P00295000 | 2024-06-24 3:16PM EDT | 295.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 25 | 4,037 | 54.69% |
| SPY240816P00300000 | 2024-06-26 9:38AM EDT | 300.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 2,627 | 53.13% |
| SPY240816P00305000 | 2024-06-25 9:30AM EDT | 305.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 24 | 2,878 | 51.95% |
| SPY240816P00310000 | 2024-06-26 9:40AM EDT | 310.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 119 | 895 | 51.56% |
| SPY240816P00315000 | 2024-06-24 3:58PM EDT | 315.00 | 0.05 | 0.04 | 0.05 | -0.01 | -14.29% | 30 | 496 | 50.20% |
| SPY240816P00320000 | 2024-06-18 9:41AM EDT | 320.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 6 | 871 | 50.20% |
| SPY240816P00325000 | 2024-06-21 10:49AM EDT | 325.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 3,201 | 4,305 | 48.83% |
| SPY240816P00330000 | 2024-06-25 3:00PM EDT | 330.00 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 5 | 2,861 | 47.56% |
| SPY240816P00335000 | 2024-06-25 2:11PM EDT | 335.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 20 | 6,017 | 46.88% |
| SPY240816P00340000 | 2024-06-26 9:43AM EDT | 340.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 7 | 401 | 45.61% |
| SPY240816P00345000 | 2024-06-25 10:13AM EDT | 345.00 | 0.09 | 0.07 | 0.08 | -0.02 | -18.18% | 1 | 456 | 44.92% |
| SPY240816P00350000 | 2024-06-25 12:38PM EDT | 350.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 21 | 52,861 | 44.14% |
| SPY240816P00355000 | 2024-06-21 1:27PM EDT | 355.00 | 0.13 | 0.08 | 0.09 | 0.00 | - | 1 | 1,689 | 42.87% |
| SPY240816P00360000 | 2024-06-25 10:36AM EDT | 360.00 | 0.12 | 0.09 | 0.10 | 0.00 | - | 57 | 4,241 | 41.99% |
| SPY240816P00365000 | 2024-06-25 3:27PM EDT | 365.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 570 | 1,078 | 41.11% |
| SPY240816P00370000 | 2024-06-25 2:38PM EDT | 370.00 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 142 | 51,031 | 40.23% |
| SPY240816P00375000 | 2024-06-25 12:51PM EDT | 375.00 | 0.12 | 0.12 | 0.13 | -0.03 | -17.65% | 15 | 15,838 | 39.36% |
| SPY240816P00380000 | 2024-06-24 3:57PM EDT | 380.00 | 0.16 | 0.13 | 0.14 | 0.00 | - | 6 | 8,128 | 38.38% |
| SPY240816P00385000 | 2024-06-26 9:37AM EDT | 385.00 | 0.15 | 0.14 | 0.15 | -0.02 | -11.11% | 9 | 1,097 | 37.40% |
| SPY240816P00390000 | 2024-06-25 11:28AM EDT | 390.00 | 0.17 | 0.15 | 0.16 | -0.01 | -5.56% | 4 | 1,120 | 36.43% |
| SPY240816P00395000 | 2024-06-25 1:54PM EDT | 395.00 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 4,234 | 4,870 | 35.45% |
| SPY240816P00400000 | 2024-06-25 4:13PM EDT | 400.00 | 0.18 | 0.17 | 0.18 | -0.03 | -14.29% | 15 | 104,334 | 34.42% |
| SPY240816P00405000 | 2024-06-25 3:47PM EDT | 405.00 | 0.20 | 0.18 | 0.19 | -0.01 | -4.76% | 3 | 1,735 | 33.40% |
| SPY240816P00410000 | 2024-06-25 12:49PM EDT | 410.00 | 0.23 | 0.20 | 0.21 | 0.00 | - | 50 | 2,006 | 32.59% |
| SPY240816P00415000 | 2024-06-25 12:00PM EDT | 415.00 | 0.24 | 0.21 | 0.22 | -0.01 | -4.00% | 1 | 9,504 | 31.54% |
| SPY240816P00420000 | 2024-06-25 4:05PM EDT | 420.00 | 0.24 | 0.23 | 0.24 | -0.05 | -17.24% | 2 | 124,531 | 30.66% |
| SPY240816P00425000 | 2024-06-25 3:23PM EDT | 425.00 | 0.27 | 0.25 | 0.26 | -0.03 | -10.00% | 35 | 1,990 | 29.74% |
| SPY240816P00430000 | 2024-06-25 11:04AM EDT | 430.00 | 0.31 | 0.27 | 0.28 | 0.00 | - | 251 | 12,611 | 28.81% |
| SPY240816P00435000 | 2024-06-25 1:29PM EDT | 435.00 | 0.33 | 0.29 | 0.30 | -0.03 | -8.33% | 112 | 10,317 | 27.83% |
| SPY240816P00440000 | 2024-06-25 4:10PM EDT | 440.00 | 0.33 | 0.32 | 0.33 | -0.03 | -8.33% | 28 | 5,779 | 26.95% |
| SPY240816P00445000 | 2024-06-25 3:59PM EDT | 445.00 | 0.35 | 0.35 | 0.36 | -0.05 | -12.50% | 4 | 5,856 | 26.05% |
| SPY240816P00450000 | 2024-06-25 3:19PM EDT | 450.00 | 0.40 | 0.37 | 0.39 | -0.05 | -11.11% | 264 | 90,597 | 25.12% |
| SPY240816P00455000 | 2024-06-25 3:37PM EDT | 455.00 | 0.43 | 0.41 | 0.42 | -0.05 | -10.42% | 34 | 17,967 | 24.15% |
| SPY240816P00460000 | 2024-06-25 2:35PM EDT | 460.00 | 0.48 | 0.46 | 0.46 | -0.05 | -9.43% | 204 | 26,468 | 23.23% |
| SPY240816P00465000 | 2024-06-25 3:49PM EDT | 465.00 | 0.52 | 0.50 | 0.51 | -0.07 | -11.86% | 23 | 19,538 | 22.35% |
| SPY240816P00470000 | 2024-06-25 3:15PM EDT | 470.00 | 0.56 | 0.55 | 0.56 | -0.10 | -15.15% | 4,411 | 87,915 | 21.42% |
| SPY240816P00471000 | 2024-06-25 3:03PM EDT | 471.00 | 0.59 | 0.56 | 0.57 | -0.01 | -1.67% | 88 | 1,764 | 21.23% |
| SPY240816P00472000 | 2024-06-25 10:03AM EDT | 472.00 | 0.63 | 0.58 | 0.59 | +0.01 | +1.61% | 4 | 1,413 | 21.11% |
| SPY240816P00473000 | 2024-06-25 3:47PM EDT | 473.00 | 0.61 | 0.59 | 0.60 | -0.07 | -10.29% | 2 | 1,029 | 20.91% |
| SPY240816P00474000 | 2024-06-25 3:03PM EDT | 474.00 | 0.63 | 0.61 | 0.62 | -0.06 | -8.70% | 21 | 405 | 20.76% |
| SPY240816P00475000 | 2024-06-26 9:42AM EDT | 475.00 | 0.62 | 0.62 | 0.63 | -0.10 | -13.70% | 10 | 30,656 | 20.57% |
| SPY240816P00476000 | 2024-06-24 3:48PM EDT | 476.00 | 0.72 | 0.63 | 0.64 | 0.00 | - | 6 | 787 | 20.36% |
| SPY240816P00477000 | 2024-06-24 9:40AM EDT | 477.00 | 0.69 | 0.65 | 0.66 | -0.08 | -10.39% | 1 | 1,061 | 20.23% |
| SPY240816P00478000 | 2024-06-25 3:16PM EDT | 478.00 | 0.68 | 0.67 | 0.68 | -0.10 | -12.82% | 7 | 1,591 | 20.07% |
| SPY240816P00479000 | 2024-06-25 2:46PM EDT | 479.00 | 0.70 | 0.69 | 0.70 | -0.02 | -2.78% | 11 | 856 | 19.92% |
| SPY240816P00480000 | 2024-06-25 3:53PM EDT | 480.00 | 0.75 | 0.69 | 0.70 | -0.07 | -8.54% | 1 | 60,474 | 19.65% |
| SPY240816P00481000 | 2024-06-25 11:14AM EDT | 481.00 | 0.77 | 0.72 | 0.73 | -0.03 | -3.75% | 2 | 695 | 19.54% |
| SPY240816P00482000 | 2024-06-24 3:31PM EDT | 482.00 | 0.81 | 0.74 | 0.75 | 0.00 | - | 248 | 1,638 | 19.39% |
| SPY240816P00483000 | 2024-06-25 3:39PM EDT | 483.00 | 0.76 | 0.75 | 0.76 | -0.03 | -3.80% | 2 | 1,406 | 19.17% |
| SPY240816P00484000 | 2024-06-25 2:06PM EDT | 484.00 | 0.83 | 0.77 | 0.78 | -0.10 | -10.75% | 1 | 790 | 18.99% |
| SPY240816P00485000 | 2024-06-26 9:30AM EDT | 485.00 | 0.84 | 0.79 | 0.80 | -0.04 | -4.55% | 2 | 10,956 | 18.82% |
| SPY240816P00486000 | 2024-06-25 11:14AM EDT | 486.00 | 0.86 | 0.81 | 0.82 | -0.07 | -7.53% | 3 | 1,009 | 18.65% |
| SPY240816P00487000 | 2024-06-25 1:35PM EDT | 487.00 | 0.91 | 0.83 | 0.84 | +0.01 | +1.11% | 1 | 1,245 | 18.47% |
| SPY240816P00488000 | 2024-06-25 2:59PM EDT | 488.00 | 0.88 | 0.86 | 0.88 | -0.13 | -12.87% | 5 | 2,247 | 18.38% |
| SPY240816P00489000 | 2024-06-25 10:49AM EDT | 489.00 | 0.95 | 0.89 | 0.90 | -0.06 | -5.94% | 10 | 2,471 | 18.19% |
| SPY240816P00490000 | 2024-06-26 9:37AM EDT | 490.00 | 0.92 | 0.92 | 0.93 | -0.14 | -13.21% | 7 | 36,598 | 18.04% |
| SPY240816P00491000 | 2024-06-24 3:05PM EDT | 491.00 | 0.97 | 0.93 | 0.94 | -0.04 | -3.96% | 1 | 1,427 | 17.80% |
| SPY240816P00492000 | 2024-06-25 2:01PM EDT | 492.00 | 1.02 | 0.97 | 0.98 | +0.03 | +3.03% | 42 | 6,004 | 17.69% |
| SPY240816P00493000 | 2024-06-25 3:23PM EDT | 493.00 | 0.99 | 1.00 | 1.01 | -0.03 | -2.94% | 9 | 3,335 | 17.53% |
| SPY240816P00494000 | 2024-06-25 2:54PM EDT | 494.00 | 1.05 | 1.02 | 1.03 | -0.14 | -11.76% | 5 | 1,856 | 17.32% |
| SPY240816P00495000 | 2024-06-26 9:36AM EDT | 495.00 | 1.07 | 1.06 | 1.07 | -0.16 | -13.01% | 7 | 20,850 | 17.19% |
| SPY240816P00496000 | 2024-06-26 9:42AM EDT | 496.00 | 1.10 | 1.09 | 1.10 | -0.06 | -5.17% | 32 | 1,810 | 17.02% |
| SPY240816P00497000 | 2024-06-25 3:42PM EDT | 497.00 | 1.11 | 1.12 | 1.13 | -0.03 | -2.63% | 506 | 4,712 | 16.84% |
| SPY240816P00498000 | 2024-06-25 3:50PM EDT | 498.00 | 1.16 | 1.15 | 1.16 | -0.16 | -12.12% | 103 | 2,714 | 16.66% |
| SPY240816P00499000 | 2024-06-25 3:50PM EDT | 499.00 | 1.19 | 1.19 | 1.20 | -0.12 | -9.16% | 94 | 1,737 | 16.50% |
| SPY240816P00500000 | 2024-06-26 9:42AM EDT | 500.00 | 1.25 | 1.23 | 1.24 | -0.18 | -12.59% | 3,147 | 54,309 | 16.35% |
| SPY240816P00501000 | 2024-06-25 3:49PM EDT | 501.00 | 1.27 | 1.27 | 1.28 | -0.13 | -9.29% | 92 | 426 | 16.18% |
| SPY240816P00502000 | 2024-06-25 3:50PM EDT | 502.00 | 1.31 | 1.33 | 1.34 | -0.11 | -7.75% | 190 | 36,842 | 16.08% |
| SPY240816P00503000 | 2024-06-25 3:50PM EDT | 503.00 | 1.37 | 1.38 | 1.39 | -0.14 | -9.27% | 90 | 500 | 15.93% |
| SPY240816P00504000 | 2024-06-25 3:49PM EDT | 504.00 | 1.40 | 1.42 | 1.43 | 0.00 | - | 412 | 1,612 | 15.75% |
| SPY240816P00505000 | 2024-06-26 9:38AM EDT | 505.00 | 1.50 | 1.46 | 1.47 | +0.08 | +5.63% | 1 | 20,476 | 15.56% |
| SPY240816P00506000 | 2024-06-26 9:34AM EDT | 506.00 | 1.56 | 1.51 | 1.52 | +0.06 | +4.00% | 3 | 1,583 | 15.40% |
| SPY240816P00507000 | 2024-06-26 9:41AM EDT | 507.00 | 1.59 | 1.57 | 1.59 | +0.04 | +2.58% | 21 | 928 | 15.28% |
| SPY240816P00508000 | 2024-06-25 3:49PM EDT | 508.00 | 1.61 | 1.62 | 1.66 | 0.00 | - | 89 | 4,062 | 15.16% |
| SPY240816P00509000 | 2024-06-25 3:59PM EDT | 509.00 | 1.62 | 1.69 | 1.70 | 0.00 | - | 137 | 1,880 | 14.95% |
| SPY240816P00510000 | 2024-06-25 3:55PM EDT | 510.00 | 1.84 | 1.76 | 1.77 | +0.11 | +6.36% | 1 | 51,764 | 14.81% |
| SPY240816P00511000 | 2024-06-25 3:55PM EDT | 511.00 | 1.79 | 1.81 | 1.82 | 0.00 | - | 285 | 2,112 | 14.61% |
| SPY240816P00512000 | 2024-06-25 3:59PM EDT | 512.00 | 1.82 | 1.88 | 1.89 | 0.00 | - | 268 | 1,821 | 14.46% |
| SPY240816P00513000 | 2024-06-25 3:29PM EDT | 513.00 | 1.91 | 1.95 | 1.97 | 0.00 | - | 218 | 1,207 | 14.32% |
| SPY240816P00514000 | 2024-06-25 3:28PM EDT | 514.00 | 2.08 | 2.04 | 2.05 | +0.10 | +5.05% | 100 | 6,845 | 14.17% |
| SPY240816P00515000 | 2024-06-26 9:42AM EDT | 515.00 | 2.16 | 2.11 | 2.12 | +0.08 | +3.85% | 224 | 58,425 | 14.00% |
| SPY240816P00516000 | 2024-06-26 9:44AM EDT | 516.00 | 2.24 | 2.20 | 2.21 | +0.12 | +5.66% | 1 | 1,231 | 13.86% |
| SPY240816P00517000 | 2024-06-26 9:41AM EDT | 517.00 | 2.32 | 2.28 | 2.30 | +0.05 | +2.20% | 1,023 | 50,085 | 13.70% |
| SPY240816P00518000 | 2024-06-26 9:38AM EDT | 518.00 | 2.41 | 2.39 | 2.41 | +0.13 | +5.70% | 1,024 | 3,395 | 13.58% |
| SPY240816P00519000 | 2024-06-25 4:04PM EDT | 519.00 | 2.44 | 2.48 | 2.49 | 0.00 | - | 445 | 3,199 | 13.39% |
| SPY240816P00520000 | 2024-06-26 9:43AM EDT | 520.00 | 2.64 | 2.58 | 2.60 | +0.12 | +4.76% | 66 | 83,252 | 13.25% |
| SPY240816P00521000 | 2024-06-25 3:59PM EDT | 521.00 | 2.59 | 2.69 | 2.71 | 0.00 | - | 265 | 1,534 | 13.10% |
| SPY240816P00522000 | 2024-06-25 3:55PM EDT | 522.00 | 2.76 | 2.81 | 2.82 | 0.00 | - | 281 | 1,459 | 12.94% |
| SPY240816P00523000 | 2024-06-26 9:45AM EDT | 523.00 | 2.97 | 2.94 | 2.96 | +0.10 | +3.48% | 3 | 2,017 | 12.82% |
| SPY240816P00524000 | 2024-06-26 9:38AM EDT | 524.00 | 3.16 | 3.05 | 3.07 | +0.17 | +5.69% | 245 | 1,250 | 12.64% |
| SPY240816P00525000 | 2024-06-26 9:48AM EDT | 525.00 | 3.20 | 3.19 | 3.21 | +0.11 | +3.56% | 141 | 17,164 | 12.50% |
| SPY240816P00526000 | 2024-06-26 9:40AM EDT | 526.00 | 3.43 | 3.34 | 3.36 | +0.20 | +6.19% | 12 | 2,003 | 12.36% |
| SPY240816P00527000 | 2024-06-26 9:46AM EDT | 527.00 | 3.52 | 3.50 | 3.52 | +0.19 | +5.71% | 11 | 2,179 | 12.23% |
| SPY240816P00528000 | 2024-06-25 3:59PM EDT | 528.00 | 3.48 | 3.65 | 3.67 | 0.00 | - | 221 | 1,255 | 12.06% |
| SPY240816P00529000 | 2024-06-25 3:43PM EDT | 529.00 | 3.62 | 3.79 | 3.81 | 0.00 | - | 162 | 1,502 | 11.87% |
| SPY240816P00530000 | 2024-06-26 9:45AM EDT | 530.00 | 4.05 | 3.99 | 4.00 | +0.15 | +3.85% | 202 | 36,821 | 11.75% |
| SPY240816P00531000 | 2024-06-26 9:30AM EDT | 531.00 | 4.34 | 4.22 | 4.24 | +0.28 | +6.90% | 1 | 305 | 11.68% |
| SPY240816P00532000 | 2024-06-26 9:46AM EDT | 532.00 | 4.40 | 4.35 | 4.37 | +0.16 | +3.77% | 120 | 172 | 11.43% |
| SPY240816P00533000 | 2024-06-26 9:32AM EDT | 533.00 | 4.84 | 4.58 | 4.61 | +0.42 | +9.50% | 16 | 594 | 11.33% |
| SPY240816P00534000 | 2024-06-26 9:32AM EDT | 534.00 | 5.07 | 4.78 | 4.80 | +0.41 | +8.80% | 131 | 450 | 11.15% |
| SPY240816P00535000 | 2024-06-26 9:40AM EDT | 535.00 | 5.07 | 4.99 | 5.01 | +0.24 | +4.97% | 576 | 22,016 | 10.97% |
| SPY240816P00536000 | 2024-06-26 9:32AM EDT | 536.00 | 5.58 | 5.24 | 5.27 | +0.55 | +10.93% | 56 | 309 | 10.85% |
| SPY240816P00537000 | 2024-06-26 9:47AM EDT | 537.00 | 5.55 | 5.50 | 5.53 | +0.21 | +3.95% | 120 | 341 | 10.71% |
| SPY240816P00538000 | 2024-06-26 9:33AM EDT | 538.00 | 5.85 | 5.77 | 5.80 | +0.26 | +4.65% | 1,038 | 578 | 10.56% |
| SPY240816P00539000 | 2024-06-25 3:45PM EDT | 539.00 | 5.87 | 6.02 | 6.05 | 0.00 | - | 220 | 345 | 10.37% |
| SPY240816P00540000 | 2024-06-26 9:41AM EDT | 540.00 | 6.56 | 6.34 | 6.37 | +0.43 | +7.01% | 663 | 11,986 | 10.25% |
| SPY240816P00541000 | 2024-06-25 3:54PM EDT | 541.00 | 6.26 | 6.68 | 6.71 | 0.00 | - | 470 | 533 | 10.13% |
| SPY240816P00542000 | 2024-06-25 3:45PM EDT | 542.00 | 7.14 | 6.99 | 7.02 | +0.56 | +9.30% | 3 | 399 | 9.95% |
| SPY240816P00543000 | 2024-06-26 9:45AM EDT | 543.00 | 7.42 | 7.33 | 7.36 | +0.35 | +4.95% | 21 | 518 | 9.79% |
| SPY240816P00544000 | 2024-06-26 9:48AM EDT | 544.00 | 7.70 | 7.69 | 7.73 | +0.40 | +5.48% | 27 | 459 | 9.64% |
| SPY240816P00545000 | 2024-06-26 9:47AM EDT | 545.00 | 8.14 | 8.11 | 8.14 | +0.37 | +4.76% | 53 | 12,262 | 9.52% |
| SPY240816P00546000 | 2024-06-26 9:46AM EDT | 546.00 | 8.54 | 8.52 | 8.56 | +0.27 | +3.26% | 7 | 281 | 9.39% |
| SPY240816P00547000 | 2024-06-26 9:30AM EDT | 547.00 | 9.25 | 8.92 | 8.95 | +0.60 | +6.94% | 10 | 903 | 9.19% |
| SPY240816P00548000 | 2024-06-26 9:40AM EDT | 548.00 | 9.52 | 9.35 | 9.39 | +0.40 | +4.39% | 1 | 1,696 | 9.02% |
| SPY240816P00549000 | 2024-06-25 3:31PM EDT | 549.00 | 9.43 | 9.82 | 9.91 | 0.00 | - | 412 | 1,055 | 8.93% |
| SPY240816P00550000 | 2024-06-26 9:32AM EDT | 550.00 | 10.59 | 10.32 | 10.36 | +0.60 | +6.01% | 7 | 4,117 | 8.72% |
| SPY240816P00551000 | 2024-06-25 11:11AM EDT | 551.00 | 10.82 | 10.76 | 10.97 | 0.00 | - | 18 | 385 | 8.68% |
| SPY240816P00553000 | 2024-06-25 1:34PM EDT | 553.00 | 12.34 | 11.85 | 12.14 | 0.00 | - | 1 | 63 | 8.45% |
| SPY240816P00554000 | 2024-06-25 1:07PM EDT | 554.00 | 13.37 | 12.48 | 12.77 | 0.00 | - | 4 | 15 | 8.34% |
| SPY240816P00555000 | 2024-06-25 2:35PM EDT | 555.00 | 12.92 | 13.07 | 13.35 | 0.00 | - | 23 | 443 | 8.12% |
| SPY240816P00560000 | 2024-06-25 3:50PM EDT | 560.00 | 16.28 | 16.61 | 16.97 | 0.00 | - | 37 | 76 | 7.54% |
| SPY240816P00563000 | 2024-06-21 9:58AM EDT | 563.00 | 19.90 | 19.15 | 19.57 | 0.00 | - | 2 | 2 | 7.55% |
| SPY240816P00565000 | 2024-06-25 3:38PM EDT | 565.00 | 20.25 | 20.90 | 21.30 | 0.00 | - | 11 | 50 | 7.37% |
| SPY240816P00568000 | 2024-06-21 3:20PM EDT | 568.00 | 23.41 | 23.97 | 24.39 | 0.00 | - | 33 | 1 | 8.41% |
| SPY240816P00570000 | 2024-06-24 1:57PM EDT | 570.00 | 25.88 | 25.86 | 26.29 | 0.00 | - | 4 | 22 | 8.61% |
| SPY240816P00571000 | 2024-06-21 12:48PM EDT | 571.00 | 26.00 | 26.89 | 27.31 | 0.00 | - | 2 | - | 8.92% |
| SPY240816P00575000 | 2024-06-25 2:21PM EDT | 575.00 | 30.83 | 31.10 | 31.49 | 0.00 | - | 4 | 1 | 10.48% |
| SPY240816P00580000 | 2024-06-24 9:51AM EDT | 580.00 | 35.48 | 35.91 | 36.29 | 0.00 | - | 1 | 2 | 10.99% |
| SPY240816P00585000 | 2024-06-24 11:14AM EDT | 585.00 | 38.89 | 40.97 | 41.39 | 0.00 | - | 11 | 0 | 12.51% |
| SPY240816P00590000 | 2024-06-21 3:11PM EDT | 590.00 | 45.46 | 46.10 | 46.53 | 0.00 | - | 41 | 0 | 14.18% |
| SPY240816P00595000 | 2024-06-24 3:43PM EDT | 595.00 | 50.91 | 50.90 | 51.31 | 0.00 | - | 7 | 0 | 14.40% |
| SPY240816P00600000 | 2024-06-21 1:20PM EDT | 600.00 | 55.96 | 55.85 | 56.29 | 0.00 | - | 5 | 0 | 15.37% |
| SPY240816P00605000 | 2024-05-16 3:52PM EDT | 605.00 | 75.30 | 63.24 | 64.08 | 0.00 | - | 4 | 0 | 24.69% |
| SPY240816P00615000 | 2024-06-25 4:04PM EDT | 615.00 | 70.48 | 70.88 | 71.30 | 0.00 | - | 7 | 7 | 18.46% |
| SPY240816P00620000 | 2024-06-25 4:04PM EDT | 620.00 | 75.50 | 75.85 | 76.27 | 0.00 | - | 4 | 0 | 19.26% |
| SPY240816P00625000 | 2024-06-25 4:04PM EDT | 625.00 | 80.49 | 80.96 | 81.41 | 0.00 | - | 3 | 0 | 21.00% |
| SPY240816P00630000 | 2024-06-21 11:27AM EDT | 630.00 | 85.26 | 85.96 | 86.41 | 0.00 | - | 1 | 0 | 21.96% |
| SPY240816P00635000 | 2024-04-30 12:55PM EDT | 635.00 | 130.01 | 112.74 | 113.55 | 0.00 | - | 2 | 0 | 64.09% |
| SPY240816P00640000 | 2024-06-21 3:36PM EDT | 640.00 | 95.42 | 95.91 | 96.32 | 0.00 | - | 3 | 0 | 23.30% |
| SPY240816P00645000 | 2024-06-24 3:39PM EDT | 645.00 | 100.98 | 100.88 | 101.31 | 0.00 | - | 1 | 0 | 24.15% |
| SPY240816P00650000 | 2024-06-24 3:39PM EDT | 650.00 | 106.00 | 105.88 | 106.31 | 0.00 | - | 1 | 0 | 25.04% |
© 2024 Yahoo. Todos os direitos reservados.