Mercado abrirá em 1 h 30 min
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
78,22 +0,50 (+0,64%) OURO
2.345,30 +10,80 (+0,46%) Bitcoin USD
68.480,34 -613,59 (-0,89%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00150000 | 2024-05-17 2:00PM EDT | 150.00 | 380.10 | 380.22 | 381.56 | 0.00 | - | 10 | 38 | 111.30% |
| SPY240920C00155000 | 2024-01-18 2:14PM EDT | 155.00 | 320.00 | 345.25 | 346.98 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240920C00160000 | 2023-12-01 3:42PM EDT | 160.00 | 300.85 | 316.71 | 319.99 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240920C00165000 | 2023-12-08 3:53PM EDT | 165.00 | 297.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240920C00170000 | 2024-05-03 4:02PM EDT | 170.00 | 344.03 | 360.61 | 361.76 | 0.00 | - | 2 | 20 | 103.91% |
| SPY240920C00175000 | 2023-12-08 3:04PM EDT | 175.00 | 287.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00180000 | 2024-05-07 11:13AM EDT | 180.00 | 340.62 | 350.80 | 351.94 | 0.00 | - | 2 | 6 | 100.71% |
| SPY240920C00185000 | 2024-05-03 12:49PM EDT | 185.00 | 328.56 | 345.90 | 347.04 | 0.00 | - | 2 | 12 | 99.19% |
| SPY240920C00190000 | 2024-05-08 12:32PM EDT | 190.00 | 329.31 | 340.99 | 342.18 | 0.00 | - | 2 | 28 | 97.79% |
| SPY240920C00195000 | 2024-04-26 12:02PM EDT | 195.00 | 316.59 | 336.09 | 337.23 | 0.00 | - | 2 | 27 | 96.09% |
| SPY240920C00200000 | 2024-05-24 11:57AM EDT | 200.00 | 331.50 | 331.19 | 332.30 | +8.05 | +2.49% | 2 | 43 | 94.48% |
| SPY240920C00205000 | 2024-05-24 11:57AM EDT | 205.00 | 326.57 | 326.28 | 327.42 | -1.77 | -0.54% | 2 | 132 | 93.03% |
| SPY240920C00210000 | 2024-05-24 11:57AM EDT | 210.00 | 321.66 | 321.38 | 322.52 | +11.32 | +3.65% | 2 | 173 | 91.55% |
| SPY240920C00215000 | 2024-05-24 11:57AM EDT | 215.00 | 316.76 | 316.48 | 317.62 | +10.12 | +3.30% | 2 | 495 | 90.09% |
| SPY240920C00220000 | 2024-05-24 11:57AM EDT | 220.00 | 311.83 | 311.58 | 312.72 | +7.65 | +2.51% | 2 | 494 | 88.62% |
| SPY240920C00225000 | 2024-05-24 11:57AM EDT | 225.00 | 306.92 | 306.68 | 307.84 | +8.75 | +2.93% | 2 | 562 | 87.24% |
| SPY240920C00230000 | 2024-05-24 1:54PM EDT | 230.00 | 302.49 | 301.78 | 302.93 | +12.37 | +4.26% | 6 | 278 | 85.77% |
| SPY240920C00235000 | 2024-05-24 11:57AM EDT | 235.00 | 297.13 | 296.88 | 298.02 | +10.75 | +3.75% | 2 | 638 | 84.31% |
| SPY240920C00240000 | 2024-05-24 11:56AM EDT | 240.00 | 292.27 | 291.88 | 293.10 | +11.64 | +4.15% | 2 | 739 | 82.58% |
| SPY240920C00245000 | 2024-05-24 12:41PM EDT | 245.00 | 287.69 | 286.98 | 288.19 | +11.95 | +4.33% | 4 | 473 | 81.15% |
| SPY240920C00250000 | 2024-05-24 11:57AM EDT | 250.00 | 282.41 | 282.08 | 283.28 | +3.72 | +1.33% | 2 | 672 | 79.75% |
| SPY240920C00255000 | 2024-05-24 11:56AM EDT | 255.00 | 277.57 | 277.18 | 278.37 | +2.71 | +0.99% | 2 | 535 | 78.35% |
| SPY240920C00260000 | 2024-05-24 12:46PM EDT | 260.00 | 272.97 | 272.28 | 273.46 | +11.28 | +4.31% | 104 | 780 | 76.97% |
| SPY240920C00265000 | 2024-05-24 3:56PM EDT | 265.00 | 267.65 | 267.38 | 268.55 | +7.19 | +2.76% | 104 | 453 | 75.59% |
| SPY240920C00270000 | 2024-05-24 11:56AM EDT | 270.00 | 262.86 | 262.49 | 263.64 | +12.33 | +4.92% | 2 | 336 | 74.24% |
| SPY240920C00275000 | 2024-05-24 11:56AM EDT | 275.00 | 257.95 | 257.59 | 258.74 | +12.25 | +4.99% | 100 | 442 | 72.91% |
| SPY240920C00280000 | 2024-05-24 11:56AM EDT | 280.00 | 253.05 | 252.69 | 253.83 | +11.76 | +4.87% | 2 | 728 | 71.56% |
| SPY240920C00285000 | 2024-05-24 11:56AM EDT | 285.00 | 248.15 | 247.80 | 248.92 | -0.95 | -0.38% | 104 | 389 | 70.25% |
| SPY240920C00290000 | 2024-05-24 11:55AM EDT | 290.00 | 243.25 | 242.91 | 244.02 | +10.62 | +4.57% | 100 | 389 | 68.96% |
| SPY240920C00295000 | 2024-05-24 11:56AM EDT | 295.00 | 238.35 | 238.01 | 239.11 | +12.94 | +5.74% | 302 | 447 | 67.63% |
| SPY240920C00300000 | 2024-05-24 11:59AM EDT | 300.00 | 233.56 | 233.12 | 234.21 | +6.86 | +3.03% | 375 | 10,408 | 66.36% |
| SPY240920C00305000 | 2024-05-24 11:56AM EDT | 305.00 | 228.59 | 228.23 | 229.31 | +7.34 | +3.32% | 400 | 614 | 65.09% |
| SPY240920C00310000 | 2024-05-24 12:02PM EDT | 310.00 | 224.05 | 223.34 | 224.40 | +0.18 | +0.08% | 102 | 442 | 63.81% |
| SPY240920C00315000 | 2024-05-24 11:59AM EDT | 315.00 | 218.87 | 218.45 | 219.50 | -1.13 | -0.51% | 206 | 827 | 62.56% |
| SPY240920C00320000 | 2024-05-24 11:59AM EDT | 320.00 | 213.97 | 213.56 | 214.60 | -1.28 | -0.59% | 153 | 493 | 61.30% |
| SPY240920C00325000 | 2024-05-24 11:56AM EDT | 325.00 | 208.98 | 208.67 | 209.71 | +10.40 | +5.24% | 355 | 831 | 60.07% |
| SPY240920C00330000 | 2024-05-24 11:59AM EDT | 330.00 | 204.20 | 203.78 | 204.81 | +12.25 | +6.38% | 423 | 422 | 58.83% |
| SPY240920C00335000 | 2024-05-24 11:55AM EDT | 335.00 | 199.28 | 198.90 | 199.91 | +7.27 | +3.79% | 3 | 1,453 | 57.61% |
| SPY240920C00340000 | 2024-05-24 11:55AM EDT | 340.00 | 194.49 | 194.01 | 195.02 | +11.63 | +6.36% | 2 | 3,309 | 56.40% |
| SPY240920C00345000 | 2024-05-24 11:55AM EDT | 345.00 | 189.60 | 189.13 | 190.12 | -0.91 | -0.48% | 352 | 1,455 | 55.18% |
| SPY240920C00350000 | 2024-05-24 11:56AM EDT | 350.00 | 184.59 | 184.25 | 185.23 | +7.59 | +4.29% | 306 | 582 | 53.99% |
| SPY240920C00355000 | 2024-05-24 11:54AM EDT | 355.00 | 179.74 | 179.37 | 180.34 | +0.47 | +0.26% | 147 | 640 | 52.79% |
| SPY240920C00360000 | 2024-05-24 11:54AM EDT | 360.00 | 174.83 | 174.49 | 175.45 | -1.80 | -1.02% | 2 | 1,599 | 51.60% |
| SPY240920C00365000 | 2024-05-24 11:56AM EDT | 365.00 | 169.93 | 169.61 | 170.57 | +3.48 | +2.09% | 3 | 1,120 | 50.42% |
| SPY240920C00370000 | 2024-05-24 11:56AM EDT | 370.00 | 165.05 | 164.74 | 165.68 | +3.60 | +2.23% | 2 | 872 | 50.31% |
| SPY240920C00375000 | 2024-05-24 11:54AM EDT | 375.00 | 160.18 | 159.87 | 160.80 | -0.92 | -0.57% | 5 | 2,215 | 49.10% |
| SPY240920C00380000 | 2024-05-24 11:54AM EDT | 380.00 | 155.34 | 155.00 | 155.92 | -1.85 | -1.18% | 2 | 1,542 | 47.90% |
| SPY240920C00385000 | 2024-05-24 12:36PM EDT | 385.00 | 150.64 | 150.13 | 151.04 | +17.32 | +12.99% | 9 | 677 | 46.70% |
| SPY240920C00390000 | 2024-05-23 2:24PM EDT | 390.00 | 141.82 | 145.26 | 146.17 | 0.00 | - | 26 | 742 | 45.51% |
| SPY240920C00395000 | 2024-05-15 12:28PM EDT | 395.00 | 139.91 | 140.40 | 141.29 | 0.00 | - | 36 | 123 | 44.31% |
| SPY240920C00400000 | 2024-05-24 12:05PM EDT | 400.00 | 135.96 | 135.54 | 136.43 | -0.28 | -0.21% | 52 | 1,090 | 43.15% |
| SPY240920C00405000 | 2024-05-15 1:53PM EDT | 405.00 | 131.02 | 130.69 | 131.56 | 0.00 | - | 15 | 926 | 41.96% |
| SPY240920C00410000 | 2024-05-22 12:23PM EDT | 410.00 | 128.16 | 125.84 | 126.70 | 0.00 | - | 7 | 2,172 | 40.79% |
| SPY240920C00415000 | 2024-05-17 3:45PM EDT | 415.00 | 121.37 | 120.99 | 121.84 | 0.00 | - | 5 | 1,076 | 39.62% |
| SPY240920C00420000 | 2024-05-24 11:44AM EDT | 420.00 | 116.74 | 116.16 | 117.00 | +0.15 | +0.13% | 1 | 989 | 38.47% |
| SPY240920C00425000 | 2024-05-23 2:23PM EDT | 425.00 | 108.22 | 111.32 | 112.15 | 0.00 | - | 2 | 1,004 | 37.31% |
| SPY240920C00430000 | 2024-05-24 11:44AM EDT | 430.00 | 107.07 | 106.50 | 107.32 | -0.66 | -0.61% | 1 | 1,581 | 36.17% |
| SPY240920C00435000 | 2024-05-24 12:58PM EDT | 435.00 | 102.06 | 101.68 | 102.49 | -0.64 | -0.62% | 1 | 887 | 35.02% |
| SPY240920C00440000 | 2024-05-24 11:44AM EDT | 440.00 | 97.44 | 96.87 | 97.67 | -3.24 | -3.22% | 1 | 1,745 | 33.88% |
| SPY240920C00445000 | 2024-05-23 10:30AM EDT | 445.00 | 93.08 | 92.08 | 92.87 | 0.00 | - | 7 | 2,851 | 32.75% |
| SPY240920C00450000 | 2024-05-24 12:16PM EDT | 450.00 | 87.93 | 87.30 | 88.07 | +3.15 | +3.72% | 1 | 2,558 | 31.61% |
| SPY240920C00455000 | 2024-05-23 2:24PM EDT | 455.00 | 79.39 | 82.53 | 83.30 | 0.00 | - | 7 | 4,732 | 30.50% |
| SPY240920C00460000 | 2024-05-24 11:45AM EDT | 460.00 | 78.16 | 77.79 | 78.54 | -0.17 | -0.22% | 3 | 11,853 | 29.38% |
| SPY240920C00465000 | 2024-05-23 1:56PM EDT | 465.00 | 71.25 | 73.10 | 73.81 | 0.00 | - | 27 | 4,103 | 28.28% |
| SPY240920C00470000 | 2024-05-23 1:56PM EDT | 470.00 | 66.30 | 68.40 | 69.10 | 0.00 | - | 33 | 13,507 | 27.19% |
| SPY240920C00475000 | 2024-05-24 12:48PM EDT | 475.00 | 64.12 | 63.74 | 64.42 | +4.01 | +6.67% | 1 | 5,699 | 26.10% |
| SPY240920C00480000 | 2024-05-23 3:23PM EDT | 480.00 | 55.80 | 59.12 | 59.78 | 0.00 | - | 26 | 6,191 | 25.02% |
| SPY240920C00485000 | 2024-05-24 3:06PM EDT | 485.00 | 54.53 | 54.55 | 55.19 | +1.88 | +3.57% | 2 | 6,762 | 23.97% |
| SPY240920C00490000 | 2024-05-24 9:55AM EDT | 490.00 | 48.30 | 50.03 | 50.65 | +1.41 | +3.01% | 3 | 5,871 | 22.92% |
| SPY240920C00495000 | 2024-05-24 3:34PM EDT | 495.00 | 45.13 | 45.58 | 46.18 | +2.39 | +5.59% | 15 | 10,596 | 21.90% |
| SPY240920C00500000 | 2024-05-24 3:43PM EDT | 500.00 | 41.31 | 41.21 | 41.79 | +2.61 | +6.74% | 25 | 6,557 | 20.90% |
| SPY240920C00505000 | 2024-05-24 3:27PM EDT | 505.00 | 36.89 | 36.93 | 37.49 | -1.73 | -4.48% | 13 | 6,479 | 19.91% |
| SPY240920C00510000 | 2024-05-24 1:22PM EDT | 510.00 | 33.21 | 32.78 | 33.30 | +3.44 | +11.56% | 10 | 18,155 | 18.95% |
| SPY240920C00515000 | 2024-05-24 3:48PM EDT | 515.00 | 28.71 | 28.76 | 29.26 | +2.33 | +8.83% | 36 | 15,168 | 18.03% |
| SPY240920C00520000 | 2024-05-24 3:48PM EDT | 520.00 | 24.87 | 24.91 | 25.38 | +1.96 | +8.56% | 53 | 12,562 | 17.14% |
| SPY240920C00525000 | 2024-05-24 4:01PM EDT | 525.00 | 21.56 | 21.42 | 21.49 | +2.16 | +11.13% | 3,095 | 13,464 | 16.11% |
| SPY240920C00530000 | 2024-05-24 4:00PM EDT | 530.00 | 18.19 | 17.98 | 18.04 | +2.09 | +12.98% | 719 | 10,602 | 15.31% |
| SPY240920C00535000 | 2024-05-24 4:05PM EDT | 535.00 | 14.83 | 14.82 | 14.88 | +1.65 | +12.52% | 1,395 | 7,099 | 14.57% |
| SPY240920C00540000 | 2024-05-24 3:58PM EDT | 540.00 | 11.91 | 11.97 | 12.02 | +1.31 | +12.36% | 374 | 11,376 | 13.89% |
| SPY240920C00545000 | 2024-05-24 3:56PM EDT | 545.00 | 9.36 | 9.45 | 9.50 | +1.15 | +14.01% | 271 | 8,001 | 13.27% |
| SPY240920C00550000 | 2024-05-24 3:55PM EDT | 550.00 | 7.25 | 7.30 | 7.34 | +1.01 | +16.19% | 1,871 | 14,769 | 12.71% |
| SPY240920C00555000 | 2024-05-24 3:58PM EDT | 555.00 | 5.49 | 5.51 | 5.56 | +0.77 | +16.31% | 3,054 | 11,965 | 12.25% |
| SPY240920C00560000 | 2024-05-24 3:44PM EDT | 560.00 | 4.00 | 4.08 | 4.12 | +0.50 | +14.29% | 686 | 4,863 | 11.85% |
| SPY240920C00565000 | 2024-05-24 3:57PM EDT | 565.00 | 2.94 | 2.97 | 3.01 | +0.39 | +15.29% | 599 | 3,458 | 11.54% |
| SPY240920C00570000 | 2024-05-24 3:43PM EDT | 570.00 | 2.08 | 2.12 | 2.15 | +0.23 | +12.43% | 1,187 | 9,607 | 11.27% |
| SPY240920C00575000 | 2024-05-24 2:08PM EDT | 575.00 | 1.56 | 1.49 | 1.52 | +0.27 | +20.93% | 868 | 3,287 | 11.07% |
| SPY240920C00580000 | 2024-05-24 3:29PM EDT | 580.00 | 1.01 | 1.04 | 1.06 | +0.12 | +13.48% | 185 | 4,902 | 10.91% |
| SPY240920C00585000 | 2024-05-24 9:48AM EDT | 585.00 | 0.70 | 0.72 | 0.74 | +0.06 | +9.38% | 1 | 3,528 | 10.82% |
| SPY240920C00590000 | 2024-05-24 3:03PM EDT | 590.00 | 0.48 | 0.51 | 0.52 | +0.01 | +2.13% | 5 | 5,826 | 10.78% |
| SPY240920C00595000 | 2024-05-24 10:45AM EDT | 595.00 | 0.35 | 0.36 | 0.37 | +0.02 | +6.06% | 57 | 1,726 | 10.79% |
| SPY240920C00600000 | 2024-05-24 4:14PM EDT | 600.00 | 0.27 | 0.26 | 0.28 | +0.02 | +8.00% | 5,394 | 61,401 | 10.94% |
| SPY240920C00605000 | 2024-05-24 11:14AM EDT | 605.00 | 0.21 | 0.20 | 0.21 | +0.03 | +16.67% | 189 | 1,854 | 11.06% |
| SPY240920C00610000 | 2024-05-23 1:44PM EDT | 610.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 266 | 1,131 | 11.21% |
| SPY240920C00615000 | 2024-05-24 1:27PM EDT | 615.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 1 | 1,232 | 11.43% |
| SPY240920C00620000 | 2024-05-24 11:52AM EDT | 620.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 4 | 1,765 | 11.72% |
| SPY240920C00625000 | 2024-05-24 3:07PM EDT | 625.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 76 | 4,130 | 11.94% |
| SPY240920C00630000 | 2024-05-24 12:29PM EDT | 630.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 2 | 3,654 | 12.28% |
| SPY240920C00635000 | 2024-05-23 2:41PM EDT | 635.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 9,977 | 12.57% |
| SPY240920C00640000 | 2024-05-24 11:52AM EDT | 640.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 10 | 2,719 | 13.04% |
| SPY240920C00645000 | 2024-05-24 1:15PM EDT | 645.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 160 | 982 | 13.28% |
| SPY240920C00650000 | 2024-05-23 3:39PM EDT | 650.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 251 | 5,625 | 13.48% |
| SPY240920C00655000 | 2024-05-24 11:10AM EDT | 655.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 3,193 | 13.97% |
| SPY240920C00660000 | 2024-05-23 3:27PM EDT | 660.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 1,161 | 14.06% |
| SPY240920C00665000 | 2024-05-20 9:30AM EDT | 665.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 994 | 14.50% |
| SPY240920C00670000 | 2024-05-24 9:30AM EDT | 670.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 1,295 | 14.55% |
| SPY240920C00675000 | 2024-05-17 2:16PM EDT | 675.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 1,745 | 14.94% |
| SPY240920C00680000 | 2024-05-14 12:36PM EDT | 680.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 177 | 800 | 15.33% |
| SPY240920C00685000 | 2024-05-23 2:01PM EDT | 685.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 8 | 1,027 | 15.72% |
| SPY240920C00690000 | 2024-05-23 3:28PM EDT | 690.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 733 | 15.63% |
| SPY240920C00695000 | 2024-05-23 12:04PM EDT | 695.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 834 | 16.50% |
| SPY240920C00700000 | 2024-05-24 3:51PM EDT | 700.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 45 | 13,512 | 16.31% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00150000 | 2024-05-24 3:48PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 11,904 | 67.97% |
| SPY240920P00155000 | 2024-05-16 9:30AM EDT | 155.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 166 | 6,042 | 69.14% |
| SPY240920P00160000 | 2024-05-16 9:30AM EDT | 160.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 125 | 1,454 | 67.19% |
| SPY240920P00165000 | 2024-05-23 11:24AM EDT | 165.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 203 | 65.63% |
| SPY240920P00170000 | 2024-05-15 12:55PM EDT | 170.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 1,612 | 64.06% |
| SPY240920P00175000 | 2024-05-15 10:02AM EDT | 175.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 27 | 3,413 | 64.06% |
| SPY240920P00180000 | 2024-05-15 11:14AM EDT | 180.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 451 | 62.50% |
| SPY240920P00185000 | 2024-05-08 2:25PM EDT | 185.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3 | 1,589 | 60.94% |
| SPY240920P00190000 | 2024-05-15 9:56AM EDT | 190.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8 | 409 | 59.57% |
| SPY240920P00195000 | 2024-05-17 2:23PM EDT | 195.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 368 | 59.38% |
| SPY240920P00200000 | 2024-05-21 10:36AM EDT | 200.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 6,078 | 57.81% |
| SPY240920P00205000 | 2024-05-20 10:56AM EDT | 205.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 10 | 1,146 | 57.62% |
| SPY240920P00210000 | 2024-05-24 11:20AM EDT | 210.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 3 | 649 | 56.06% |
| SPY240920P00215000 | 2024-05-15 11:20AM EDT | 215.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 3 | 5,383 | 55.66% |
| SPY240920P00220000 | 2024-05-24 10:31AM EDT | 220.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1,000 | 3,194 | 54.30% |
| SPY240920P00225000 | 2024-05-23 1:20PM EDT | 225.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 5 | 6,319 | 53.71% |
| SPY240920P00230000 | 2024-05-23 1:55PM EDT | 230.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 5 | 1,675 | 53.03% |
| SPY240920P00235000 | 2024-05-23 2:06PM EDT | 235.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 5 | 1,228 | 51.76% |
| SPY240920P00240000 | 2024-05-23 12:58PM EDT | 240.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 5 | 1,604 | 50.98% |
| SPY240920P00245000 | 2024-05-23 1:23PM EDT | 245.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 5 | 466 | 50.29% |
| SPY240920P00250000 | 2024-05-23 1:43PM EDT | 250.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 5 | 5,059 | 49.71% |
| SPY240920P00255000 | 2024-05-23 2:20PM EDT | 255.00 | 0.14 | 0.11 | 0.12 | 0.00 | - | 6 | 1,911 | 48.44% |
| SPY240920P00260000 | 2024-05-23 1:51PM EDT | 260.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 5 | 3,962 | 47.66% |
| SPY240920P00265000 | 2024-05-23 1:43PM EDT | 265.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 11 | 17,795 | 46.88% |
| SPY240920P00270000 | 2024-05-23 1:37PM EDT | 270.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 5 | 9,003 | 46.34% |
| SPY240920P00275000 | 2024-05-23 3:03PM EDT | 275.00 | 0.18 | 0.16 | 0.17 | 0.00 | - | 6 | 1,428 | 45.46% |
| SPY240920P00280000 | 2024-05-23 1:20PM EDT | 280.00 | 0.17 | 0.17 | 0.18 | 0.00 | - | 5 | 1,983 | 44.58% |
| SPY240920P00285000 | 2024-05-24 3:32PM EDT | 285.00 | 0.18 | 0.18 | 0.19 | 0.00 | - | 3 | 1,358 | 43.70% |
| SPY240920P00290000 | 2024-05-24 1:48PM EDT | 290.00 | 0.21 | 0.19 | 0.21 | +0.02 | +10.53% | 50 | 1,836 | 43.07% |
| SPY240920P00295000 | 2024-05-24 3:37PM EDT | 295.00 | 0.21 | 0.21 | 0.22 | 0.00 | - | 3 | 745 | 42.19% |
| SPY240920P00300000 | 2024-05-24 10:18AM EDT | 300.00 | 0.24 | 0.22 | 0.24 | -0.02 | -7.69% | 2 | 13,417 | 41.50% |
| SPY240920P00305000 | 2024-05-24 10:39AM EDT | 305.00 | 0.25 | 0.24 | 0.25 | -0.02 | -7.41% | 1 | 2,276 | 40.58% |
| SPY240920P00310000 | 2024-05-21 3:15PM EDT | 310.00 | 0.23 | 0.26 | 0.27 | 0.00 | - | 10 | 2,835 | 39.89% |
| SPY240920P00315000 | 2024-05-24 9:34AM EDT | 315.00 | 0.30 | 0.27 | 0.29 | +0.04 | +15.38% | 6 | 3,768 | 39.14% |
| SPY240920P00320000 | 2024-05-23 1:19PM EDT | 320.00 | 0.30 | 0.29 | 0.31 | 0.00 | - | 1 | 3,004 | 38.38% |
| SPY240920P00325000 | 2024-05-24 3:37PM EDT | 325.00 | 0.32 | 0.31 | 0.33 | +0.01 | +3.23% | 5 | 1,937 | 37.62% |
| SPY240920P00330000 | 2024-05-24 2:43PM EDT | 330.00 | 0.34 | 0.34 | 0.35 | -0.06 | -15.00% | 11 | 29,560 | 36.84% |
| SPY240920P00335000 | 2024-05-24 1:42PM EDT | 335.00 | 0.37 | 0.36 | 0.37 | +0.03 | +8.82% | 11 | 4,413 | 36.04% |
| SPY240920P00340000 | 2024-05-24 3:32PM EDT | 340.00 | 0.39 | 0.39 | 0.40 | 0.00 | - | 14 | 4,848 | 35.38% |
| SPY240920P00345000 | 2024-05-21 12:13PM EDT | 345.00 | 0.38 | 0.41 | 0.43 | 0.00 | - | 5 | 1,683 | 34.67% |
| SPY240920P00350000 | 2024-05-24 3:37PM EDT | 350.00 | 0.45 | 0.44 | 0.45 | -0.06 | -11.76% | 1,003 | 11,126 | 33.85% |
| SPY240920P00355000 | 2024-05-24 9:38AM EDT | 355.00 | 0.50 | 0.47 | 0.48 | +0.06 | +13.64% | 3 | 4,476 | 33.13% |
| SPY240920P00360000 | 2024-05-24 11:45AM EDT | 360.00 | 0.50 | 0.50 | 0.52 | -0.08 | -13.79% | 9 | 3,665 | 32.47% |
| SPY240920P00365000 | 2024-05-24 3:51PM EDT | 365.00 | 0.54 | 0.53 | 0.55 | +0.02 | +3.85% | 22 | 3,911 | 31.71% |
| SPY240920P00370000 | 2024-05-24 3:37PM EDT | 370.00 | 0.58 | 0.57 | 0.59 | +0.01 | +1.75% | 10 | 5,106 | 31.02% |
| SPY240920P00375000 | 2024-05-24 3:51PM EDT | 375.00 | 0.61 | 0.61 | 0.62 | -0.10 | -14.08% | 47 | 15,788 | 30.23% |
| SPY240920P00380000 | 2024-05-24 3:47PM EDT | 380.00 | 0.66 | 0.65 | 0.66 | -0.09 | -12.00% | 12 | 4,651 | 29.51% |
| SPY240920P00385000 | 2024-05-23 11:38AM EDT | 385.00 | 0.68 | 0.69 | 0.71 | 0.00 | - | 50 | 8,544 | 28.83% |
| SPY240920P00390000 | 2024-05-24 4:09PM EDT | 390.00 | 0.74 | 0.74 | 0.75 | -0.10 | -11.90% | 2 | 10,572 | 28.08% |
| SPY240920P00395000 | 2024-05-23 11:28AM EDT | 395.00 | 0.78 | 0.79 | 0.80 | 0.00 | - | 9 | 5,465 | 27.37% |
| SPY240920P00400000 | 2024-05-24 11:34AM EDT | 400.00 | 0.83 | 0.84 | 0.85 | -0.12 | -12.63% | 88 | 29,916 | 26.64% |
| SPY240920P00405000 | 2024-05-24 3:02PM EDT | 405.00 | 0.93 | 0.89 | 0.91 | -0.09 | -8.82% | 14 | 36,601 | 25.94% |
| SPY240920P00410000 | 2024-05-24 3:52PM EDT | 410.00 | 0.97 | 0.96 | 0.97 | -0.12 | -11.01% | 1 | 28,034 | 25.22% |
| SPY240920P00415000 | 2024-05-24 2:33PM EDT | 415.00 | 1.04 | 1.02 | 1.04 | -0.12 | -10.34% | 2 | 10,321 | 24.52% |
| SPY240920P00420000 | 2024-05-24 4:00PM EDT | 420.00 | 1.11 | 1.09 | 1.11 | -0.12 | -9.76% | 35 | 23,286 | 23.80% |
| SPY240920P00425000 | 2024-05-24 3:38PM EDT | 425.00 | 1.19 | 1.17 | 1.19 | -0.17 | -12.50% | 7 | 9,456 | 23.11% |
| SPY240920P00430000 | 2024-05-24 3:34PM EDT | 430.00 | 1.29 | 1.26 | 1.28 | -0.17 | -11.64% | 70 | 32,492 | 22.42% |
| SPY240920P00435000 | 2024-05-24 3:29PM EDT | 435.00 | 1.39 | 1.36 | 1.38 | -0.18 | -11.46% | 15 | 12,350 | 21.73% |
| SPY240920P00440000 | 2024-05-24 4:14PM EDT | 440.00 | 1.48 | 1.47 | 1.48 | -0.22 | -12.94% | 32 | 25,063 | 21.02% |
| SPY240920P00445000 | 2024-05-24 4:06PM EDT | 445.00 | 1.59 | 1.59 | 1.60 | -0.29 | -15.43% | 12 | 29,999 | 20.33% |
| SPY240920P00450000 | 2024-05-24 3:53PM EDT | 450.00 | 1.75 | 1.72 | 1.74 | -0.26 | -12.94% | 111 | 34,323 | 19.67% |
| SPY240920P00455000 | 2024-05-24 3:50PM EDT | 455.00 | 1.90 | 1.87 | 1.89 | -0.27 | -12.44% | 15 | 21,900 | 18.98% |
| SPY240920P00460000 | 2024-05-24 3:30PM EDT | 460.00 | 2.08 | 2.05 | 2.06 | -0.32 | -13.33% | 40 | 41,405 | 18.31% |
| SPY240920P00465000 | 2024-05-24 12:45PM EDT | 465.00 | 2.28 | 2.24 | 2.26 | -0.41 | -15.24% | 876 | 17,489 | 17.65% |
| SPY240920P00470000 | 2024-05-24 4:13PM EDT | 470.00 | 2.47 | 2.47 | 2.48 | -0.43 | -14.83% | 1,677 | 48,701 | 16.98% |
| SPY240920P00475000 | 2024-05-24 4:04PM EDT | 475.00 | 2.75 | 2.73 | 2.75 | -0.47 | -14.60% | 1,147 | 46,942 | 16.35% |
| SPY240920P00480000 | 2024-05-24 4:12PM EDT | 480.00 | 3.04 | 3.04 | 3.06 | -0.46 | -13.14% | 5,949 | 43,605 | 15.71% |
| SPY240920P00485000 | 2024-05-24 3:30PM EDT | 485.00 | 3.47 | 3.39 | 3.42 | -0.43 | -11.03% | 1,037 | 33,900 | 15.08% |
| SPY240920P00490000 | 2024-05-24 4:11PM EDT | 490.00 | 3.80 | 3.81 | 3.83 | -0.71 | -15.74% | 712 | 24,222 | 14.44% |
| SPY240920P00495000 | 2024-05-24 4:11PM EDT | 495.00 | 4.31 | 4.30 | 4.32 | -0.73 | -14.48% | 3,239 | 24,666 | 13.82% |
| SPY240920P00500000 | 2024-05-24 4:09PM EDT | 500.00 | 4.89 | 4.87 | 4.90 | -0.89 | -15.40% | 1,727 | 42,649 | 13.20% |
| SPY240920P00505000 | 2024-05-24 3:43PM EDT | 505.00 | 5.67 | 5.55 | 5.58 | -0.81 | -12.50% | 1,025 | 14,496 | 12.57% |
| SPY240920P00510000 | 2024-05-24 3:48PM EDT | 510.00 | 6.51 | 6.36 | 6.40 | -0.98 | -13.08% | 2,405 | 25,829 | 11.96% |
| SPY240920P00515000 | 2024-05-24 3:56PM EDT | 515.00 | 7.47 | 7.33 | 7.37 | -1.13 | -13.14% | 719 | 19,275 | 11.34% |
| SPY240920P00520000 | 2024-05-24 4:00PM EDT | 520.00 | 8.50 | 8.50 | 8.54 | -1.32 | -13.44% | 1,519 | 48,541 | 10.73% |
| SPY240920P00525000 | 2024-05-24 4:02PM EDT | 525.00 | 9.89 | 9.91 | 9.96 | -1.72 | -14.81% | 4,419 | 9,023 | 10.13% |
| SPY240920P00530000 | 2024-05-24 4:12PM EDT | 530.00 | 11.63 | 11.60 | 11.67 | -1.95 | -14.36% | 4,056 | 21,262 | 9.53% |
| SPY240920P00535000 | 2024-05-24 3:43PM EDT | 535.00 | 13.90 | 13.48 | 13.83 | -2.19 | -13.61% | 632 | 6,336 | 9.01% |
| SPY240920P00540000 | 2024-05-24 12:44PM EDT | 540.00 | 16.18 | 15.90 | 16.35 | -2.91 | -15.24% | 17 | 2,843 | 8.47% |
| SPY240920P00545000 | 2024-05-24 3:33PM EDT | 545.00 | 19.55 | 18.79 | 19.31 | -2.13 | -9.82% | 12 | 39 | 7.92% |
| SPY240920P00550000 | 2024-05-24 1:02PM EDT | 550.00 | 22.46 | 22.18 | 22.76 | -3.13 | -12.23% | 49 | 103 | 7.38% |
| SPY240920P00555000 | 2024-05-20 2:31PM EDT | 555.00 | 26.06 | 26.06 | 26.68 | 0.00 | - | 1 | 6 | 6.84% |
| SPY240920P00560000 | 2024-05-23 2:59PM EDT | 560.00 | 35.21 | 30.39 | 31.06 | 0.00 | - | 12 | 19 | 6.40% |
| SPY240920P00565000 | 2024-05-23 1:05PM EDT | 565.00 | 35.40 | 35.20 | 35.91 | 0.00 | - | 11 | 12 | 6.70% |
| SPY240920P00570000 | 2024-05-23 3:51PM EDT | 570.00 | 44.21 | 40.19 | 40.91 | 0.00 | - | 12 | 1 | 7.42% |
| SPY240920P00575000 | 2024-03-22 9:34AM EDT | 575.00 | 52.99 | 79.36 | 80.37 | 0.00 | - | 5 | 0 | 43.92% |
| SPY240920P00585000 | 2024-05-17 3:59PM EDT | 585.00 | 55.70 | 55.18 | 55.91 | 0.00 | - | 2 | 0 | 9.49% |
| SPY240920P00600000 | 2024-04-16 9:54AM EDT | 600.00 | 96.10 | 69.50 | 70.15 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920P00605000 | 2024-04-15 3:58PM EDT | 605.00 | 100.21 | 75.64 | 76.17 | 0.00 | - | 2 | 0 | 13.21% |
| SPY240920P00625000 | 2024-02-08 3:00PM EDT | 625.00 | 127.00 | 113.00 | 114.11 | 0.00 | - | - | 0 | 41.03% |
| SPY240920P00635000 | 2023-09-18 3:58PM EDT | 635.00 | 191.26 | 202.08 | 205.55 | 0.00 | - | - | 0 | 112.41% |
| SPY240920P00640000 | 2023-11-09 3:31PM EDT | 640.00 | 204.99 | 179.41 | 182.92 | 0.00 | - | - | 0 | 90.39% |
| SPY240920P00650000 | 2023-11-09 3:08PM EDT | 650.00 | 215.43 | 189.39 | 192.90 | 0.00 | - | 4 | 0 | 92.57% |
| SPY240920P00655000 | 2023-11-09 3:08PM EDT | 655.00 | 220.25 | 194.39 | 197.90 | 0.00 | - | - | 0 | 93.64% |
| SPY240920P00665000 | 2023-11-09 3:31PM EDT | 665.00 | 230.00 | 204.38 | 207.89 | 0.00 | - | 18 | 0 | 95.74% |
| SPY240920P00670000 | 2023-11-09 3:07PM EDT | 670.00 | 235.27 | 209.37 | 212.88 | 0.00 | - | - | 0 | 96.75% |
| SPY240920P00675000 | 2023-11-09 3:07PM EDT | 675.00 | 240.49 | 214.36 | 217.86 | 0.00 | - | 8 | 0 | 97.75% |
| SPY240920P00680000 | 2023-11-09 3:08PM EDT | 680.00 | 245.21 | 219.36 | 222.87 | 0.00 | - | 2 | 0 | 98.76% |
| SPY240920P00685000 | 2023-11-17 4:49PM EDT | 685.00 | 234.50 | 213.46 | 216.78 | 0.00 | - | 1 | 0 | 90.34% |
| SPY240920P00690000 | 2023-11-09 3:07PM EDT | 690.00 | 255.25 | 229.35 | 232.86 | 0.00 | - | 6 | 0 | 100.70% |
| SPY240920P00695000 | 2023-11-09 3:06PM EDT | 695.00 | 260.32 | 234.34 | 237.85 | 0.00 | - | 2 | 0 | 101.65% |
| SPY240920P00700000 | 2024-05-16 2:47PM EDT | 700.00 | 170.00 | 170.07 | 171.02 | 0.00 | - | 1 | 0 | 23.22% |
© 2024 Yahoo. Todos os direitos reservados.