Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.073,55 +155,75 (+0,23%)
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 comprapara30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240930C00300000 | 2024-04-30 4:01PM EDT | 300.00 | 206.71 | 233.09 | 234.41 | 0.00 | - | 2 | 26 | 62.02% |
| SPY240930C00305000 | 2024-04-26 3:16PM EDT | 305.00 | 209.92 | 228.21 | 229.52 | 0.00 | - | 2 | 43 | 60.86% |
| SPY240930C00310000 | 2024-05-07 11:15AM EDT | 310.00 | 213.27 | 223.33 | 224.62 | 0.00 | - | 7 | 13 | 59.69% |
| SPY240930C00315000 | 2024-05-09 2:43PM EDT | 315.00 | 209.65 | 218.45 | 219.72 | 0.00 | - | 2 | 11 | 58.53% |
| SPY240930C00320000 | 2024-04-26 3:16PM EDT | 320.00 | 195.36 | 213.57 | 214.83 | 0.00 | - | 4 | 5 | 57.39% |
| SPY240930C00325000 | 2024-05-08 11:41AM EDT | 325.00 | 197.52 | 208.69 | 209.94 | 0.00 | - | 2 | 145 | 56.24% |
| SPY240930C00330000 | 2024-05-09 10:14AM EDT | 330.00 | 193.24 | 203.81 | 205.04 | 0.00 | - | 2 | 31 | 55.10% |
| SPY240930C00335000 | 2024-05-01 10:52AM EDT | 335.00 | 172.60 | 198.93 | 200.15 | 0.00 | - | 2 | 9 | 53.96% |
| SPY240930C00340000 | 2024-05-06 10:59AM EDT | 340.00 | 180.24 | 194.06 | 195.26 | 0.00 | - | 2 | 63 | 52.84% |
| SPY240930C00345000 | 2024-04-26 3:16PM EDT | 345.00 | 171.17 | 189.19 | 190.38 | 0.00 | - | 2 | 23 | 51.74% |
| SPY240930C00350000 | 2024-04-26 12:07PM EDT | 350.00 | 165.39 | 184.31 | 185.49 | 0.00 | - | 2 | 67 | 50.62% |
| SPY240930C00355000 | 2024-04-26 9:31AM EDT | 355.00 | 158.26 | 179.44 | 180.60 | 0.00 | - | 2 | 23 | 50.82% |
| SPY240930C00360000 | 2024-04-25 10:58AM EDT | 360.00 | 146.18 | 174.57 | 175.72 | 0.00 | - | 2 | 20 | 49.68% |
| SPY240930C00365000 | 2024-05-01 3:02PM EDT | 365.00 | 150.03 | 169.71 | 170.84 | 0.00 | - | 4 | 17 | 48.53% |
| SPY240930C00370000 | 2024-05-09 3:27PM EDT | 370.00 | 156.39 | 164.84 | 165.96 | 0.00 | - | 2 | 38 | 47.39% |
| SPY240930C00375000 | 2024-05-14 3:47PM EDT | 375.00 | 154.74 | 159.98 | 161.09 | 0.00 | - | 2 | 29 | 46.27% |
| SPY240930C00380000 | 2024-05-14 1:51PM EDT | 380.00 | 147.84 | 155.12 | 156.21 | 0.00 | - | 1 | 49 | 45.14% |
| SPY240930C00385000 | 2024-04-25 9:34AM EDT | 385.00 | 122.54 | 150.26 | 151.34 | 0.00 | - | 4 | 6 | 44.02% |
| SPY240930C00387000 | 2024-04-24 12:37PM EDT | 387.00 | 125.32 | 148.32 | 149.39 | 0.00 | - | 2 | 1 | 43.57% |
| SPY240930C00389000 | 2024-04-24 2:37PM EDT | 389.00 | 124.90 | 146.38 | 147.45 | 0.00 | - | 4 | 2 | 43.13% |
| SPY240930C00390000 | 2024-04-26 9:47AM EDT | 390.00 | 125.72 | 145.41 | 146.47 | 0.00 | - | 5 | 98 | 42.90% |
| SPY240930C00391000 | 2024-04-24 1:18PM EDT | 391.00 | 122.75 | 144.44 | 145.50 | 0.00 | - | 2 | 1 | 42.69% |
| SPY240930C00392000 | 2024-01-24 10:34AM EDT | 392.00 | 108.67 | 126.45 | 127.72 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240930C00393000 | 2024-04-24 10:47AM EDT | 393.00 | 121.62 | 142.50 | 143.55 | 0.00 | - | 2 | 1 | 42.23% |
| SPY240930C00394000 | 2024-04-30 1:18PM EDT | 394.00 | 119.47 | 141.53 | 142.58 | 0.00 | - | 2 | 1 | 42.02% |
| SPY240930C00395000 | 2024-05-06 12:45PM EDT | 395.00 | 127.05 | 140.56 | 141.61 | 0.00 | - | 2 | 38 | 41.80% |
| SPY240930C00396000 | 2024-04-30 1:17PM EDT | 396.00 | 117.49 | 139.59 | 140.64 | 0.00 | - | 2 | 41 | 41.58% |
| SPY240930C00397000 | 2024-04-24 10:47AM EDT | 397.00 | 117.65 | 138.62 | 139.66 | 0.00 | - | 2 | 1 | 41.35% |
| SPY240930C00398000 | 2024-04-24 10:49AM EDT | 398.00 | 116.82 | 137.65 | 138.69 | 0.00 | - | - | 1 | 41.14% |
| SPY240930C00399000 | 2024-04-24 10:47AM EDT | 399.00 | 115.73 | 136.68 | 137.72 | 0.00 | - | 2 | 1 | 40.92% |
| SPY240930C00400000 | 2024-05-17 11:15AM EDT | 400.00 | 135.80 | 135.71 | 136.75 | -1.18 | -0.86% | 3 | 346 | 40.70% |
| SPY240930C00401000 | 2024-05-02 11:30AM EDT | 401.00 | 109.66 | 134.74 | 135.78 | 0.00 | - | 1 | 43 | 40.49% |
| SPY240930C00402000 | 2024-04-24 10:48AM EDT | 402.00 | 112.93 | 133.77 | 134.81 | 0.00 | - | - | 1 | 40.27% |
| SPY240930C00403000 | 2024-04-24 10:46AM EDT | 403.00 | 111.83 | 132.80 | 133.83 | 0.00 | - | 2 | 1 | 40.03% |
| SPY240930C00404000 | 2024-05-03 3:32PM EDT | 404.00 | 115.53 | 131.83 | 132.86 | 0.00 | - | 1 | 5 | 39.82% |
| SPY240930C00405000 | 2024-04-24 10:45AM EDT | 405.00 | 109.83 | 130.87 | 131.89 | 0.00 | - | 2 | 35 | 39.60% |
| SPY240930C00406000 | 2024-04-01 10:06AM EDT | 406.00 | 128.53 | 103.26 | 104.07 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240930C00407000 | 2023-12-01 2:24PM EDT | 407.00 | 72.47 | 84.38 | 87.89 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240930C00408000 | 2024-04-04 3:59PM EDT | 408.00 | 116.40 | 111.99 | 112.77 | 0.00 | - | 3 | 3 | 0.00% |
| SPY240930C00409000 | 2024-05-15 10:14AM EDT | 409.00 | 124.49 | 126.99 | 128.01 | 0.00 | - | 13 | 17 | 38.73% |
| SPY240930C00410000 | 2024-04-25 9:48AM EDT | 410.00 | 98.90 | 126.03 | 127.04 | 0.00 | - | 22 | 38 | 38.51% |
| SPY240930C00411000 | 2024-04-04 3:54PM EDT | 411.00 | 114.13 | 109.13 | 109.90 | 0.00 | - | 6 | 6 | 0.00% |
| SPY240930C00412000 | 2024-04-04 3:54PM EDT | 412.00 | 113.69 | 108.17 | 108.95 | 0.00 | - | 4 | 5 | 0.00% |
| SPY240930C00413000 | 2024-04-01 10:06AM EDT | 413.00 | 121.98 | 96.83 | 97.70 | 0.00 | - | 2 | 27 | 0.00% |
| SPY240930C00414000 | 2024-04-04 3:55PM EDT | 414.00 | 111.64 | 106.27 | 107.04 | 0.00 | - | 4 | 4 | 0.00% |
| SPY240930C00415000 | 2024-04-24 10:46AM EDT | 415.00 | 100.55 | 121.20 | 122.20 | 0.00 | - | 2 | 51 | 37.43% |
| SPY240930C00416000 | 2024-04-04 3:00PM EDT | 416.00 | 110.79 | 104.36 | 105.13 | 0.00 | - | 7 | 5 | 0.00% |
| SPY240930C00417000 | 2024-04-04 10:58AM EDT | 417.00 | 117.15 | 103.41 | 104.17 | 0.00 | - | 3 | 6 | 0.00% |
| SPY240930C00418000 | 2024-04-04 3:19PM EDT | 418.00 | 108.91 | 102.46 | 103.22 | 0.00 | - | 9 | 7 | 0.00% |
| SPY240930C00419000 | 2024-04-04 3:24PM EDT | 419.00 | 107.80 | 101.51 | 102.27 | 0.00 | - | 10 | 109 | 0.00% |
| SPY240930C00420000 | 2024-05-16 10:30AM EDT | 420.00 | 118.25 | 116.37 | 117.36 | 0.00 | - | 1 | 104 | 36.35% |
| SPY240930C00421000 | 2024-04-15 4:00PM EDT | 421.00 | 96.30 | 115.56 | 116.24 | 0.00 | - | 1 | 107 | 35.90% |
| SPY240930C00422000 | 2024-04-05 3:45PM EDT | 422.00 | 108.54 | 98.67 | 99.42 | 0.00 | - | 4 | 19 | 0.00% |
| SPY240930C00423000 | 2024-04-05 1:33PM EDT | 423.00 | 108.53 | 97.72 | 98.47 | 0.00 | - | 2 | 120 | 0.00% |
| SPY240930C00424000 | 2024-04-10 10:28AM EDT | 424.00 | 102.82 | 104.53 | 105.57 | 0.00 | - | 2 | 16 | 14.99% |
| SPY240930C00425000 | 2024-04-24 1:14PM EDT | 425.00 | 90.56 | 111.55 | 112.53 | 0.00 | - | 2 | 151 | 35.28% |
| SPY240930C00426000 | 2024-04-16 11:11AM EDT | 426.00 | 90.16 | 110.59 | 111.56 | 0.00 | - | 4 | 16 | 35.06% |
| SPY240930C00427000 | 2024-04-11 9:57AM EDT | 427.00 | 99.52 | 101.66 | 102.70 | 0.00 | - | 2 | 8 | 16.14% |
| SPY240930C00428000 | 2024-04-05 3:29PM EDT | 428.00 | 102.81 | 93.00 | 93.74 | 0.00 | - | 6 | 261 | 0.00% |
| SPY240930C00429000 | 2024-04-04 3:45PM EDT | 429.00 | 97.35 | 92.06 | 92.79 | 0.00 | - | 5 | 337 | 0.00% |
| SPY240930C00430000 | 2024-05-06 10:09AM EDT | 430.00 | 93.77 | 106.74 | 107.70 | 0.00 | - | 1 | 224 | 34.20% |
| SPY240930C00431000 | 2024-04-29 2:50PM EDT | 431.00 | 89.24 | 105.78 | 106.74 | 0.00 | - | 1 | 42 | 33.99% |
| SPY240930C00432000 | 2024-04-19 2:50PM EDT | 432.00 | 76.48 | 104.82 | 105.78 | 0.00 | - | 3 | 22 | 33.79% |
| SPY240930C00433000 | 2024-04-05 9:35AM EDT | 433.00 | 95.07 | 88.30 | 89.03 | 0.00 | - | 11 | 18 | 0.00% |
| SPY240930C00434000 | 2024-04-22 12:08PM EDT | 434.00 | 76.36 | 102.90 | 103.85 | 0.00 | - | 1 | 93 | 33.35% |
| SPY240930C00435000 | 2024-05-06 10:08AM EDT | 435.00 | 88.88 | 101.94 | 102.89 | 0.00 | - | 1 | 2,105 | 33.15% |
| SPY240930C00436000 | 2024-04-04 3:00PM EDT | 436.00 | 92.24 | 85.49 | 86.21 | 0.00 | - | 8 | 15 | 0.00% |
| SPY240930C00437000 | 2024-05-08 2:06PM EDT | 437.00 | 89.35 | 100.02 | 100.97 | 0.00 | - | 6 | 64 | 32.72% |
| SPY240930C00438000 | 2024-05-15 11:04AM EDT | 438.00 | 97.71 | 99.06 | 100.01 | 0.00 | - | 1 | 134 | 32.51% |
| SPY240930C00439000 | 2024-04-09 9:54AM EDT | 439.00 | 92.96 | 90.29 | 90.87 | 0.00 | - | 2 | 42 | 15.53% |
| SPY240930C00440000 | 2024-05-16 11:45AM EDT | 440.00 | 99.33 | 97.15 | 98.09 | 0.00 | - | 3 | 402 | 32.09% |
| SPY240930C00441000 | 2024-04-23 11:40AM EDT | 441.00 | 76.23 | 96.19 | 97.13 | 0.00 | - | 2 | 689 | 31.88% |
| SPY240930C00442000 | 2024-05-16 9:32AM EDT | 442.00 | 96.52 | 95.24 | 96.17 | 0.00 | - | 1 | 334 | 31.67% |
| SPY240930C00443000 | 2024-04-12 9:32AM EDT | 443.00 | 85.07 | 86.47 | 87.46 | 0.00 | - | 2 | 299 | 17.48% |
| SPY240930C00444000 | 2024-04-29 10:42AM EDT | 444.00 | 77.39 | 93.33 | 94.25 | 0.00 | - | 2 | 2,212 | 31.24% |
| SPY240930C00445000 | 2024-05-17 11:24AM EDT | 445.00 | 92.17 | 92.37 | 93.30 | -1.48 | -1.58% | 5 | 385 | 31.04% |
| SPY240930C00446000 | 2024-04-12 1:13PM EDT | 446.00 | 78.95 | 83.64 | 84.63 | 0.00 | - | 2 | 203 | 17.49% |
| SPY240930C00447000 | 2024-04-11 2:38PM EDT | 447.00 | 85.57 | 82.70 | 83.68 | 0.00 | - | 2 | 255 | 17.46% |
| SPY240930C00448000 | 2024-04-22 11:47AM EDT | 448.00 | 63.18 | 89.52 | 90.43 | 0.00 | - | 2 | 185 | 30.41% |
| SPY240930C00449000 | 2024-04-29 1:23PM EDT | 449.00 | 72.96 | 88.56 | 89.48 | 0.00 | - | 2 | 386 | 30.20% |
| SPY240930C00450000 | 2024-05-14 10:57AM EDT | 450.00 | 87.86 | 87.61 | 88.52 | +6.86 | +8.47% | 1 | 565 | 29.99% |
| SPY240930C00451000 | 2024-04-17 10:21AM EDT | 451.00 | 67.98 | 86.66 | 87.57 | 0.00 | - | 2 | 166 | 29.78% |
| SPY240930C00452000 | 2024-04-29 2:46PM EDT | 452.00 | 69.58 | 85.71 | 86.62 | 0.00 | - | 2 | 59 | 29.58% |
| SPY240930C00453000 | 2024-04-15 10:22AM EDT | 453.00 | 74.08 | 82.28 | 83.05 | 0.00 | - | 2 | 88 | 25.97% |
| SPY240930C00454000 | 2024-05-15 3:55PM EDT | 454.00 | 84.58 | 83.82 | 84.72 | 0.00 | - | 6 | 140 | 29.17% |
| SPY240930C00455000 | 2024-05-15 3:06PM EDT | 455.00 | 83.14 | 82.87 | 83.77 | 0.00 | - | 10 | 286 | 28.96% |
| SPY240930C00456000 | 2024-04-17 12:46PM EDT | 456.00 | 59.89 | 81.93 | 82.82 | 0.00 | - | 1 | 2,206 | 28.75% |
| SPY240930C00457000 | 2024-04-18 3:59PM EDT | 457.00 | 58.51 | 80.98 | 81.87 | 0.00 | - | 1 | 181 | 28.54% |
| SPY240930C00458000 | 2024-05-15 3:53PM EDT | 458.00 | 80.86 | 80.04 | 80.93 | 0.00 | - | 1 | 111 | 28.35% |
| SPY240930C00459000 | 2024-04-16 11:24AM EDT | 459.00 | 61.59 | 79.09 | 79.98 | 0.00 | - | 2 | 79 | 28.13% |
| SPY240930C00460000 | 2024-05-15 10:01AM EDT | 460.00 | 75.82 | 78.15 | 79.04 | 0.00 | - | 3 | 266 | 27.94% |
| SPY240930C00461000 | 2024-05-10 12:17PM EDT | 461.00 | 69.91 | 77.21 | 78.09 | 0.00 | - | 1 | 194 | 27.73% |
| SPY240930C00462000 | 2024-04-23 12:06PM EDT | 462.00 | 57.52 | 76.27 | 77.15 | 0.00 | - | 2 | 332 | 27.52% |
| SPY240930C00463000 | 2024-04-24 11:12AM EDT | 463.00 | 56.65 | 75.33 | 76.21 | 0.00 | - | 2 | 241 | 27.32% |
| SPY240930C00464000 | 2024-04-05 10:47AM EDT | 464.00 | 68.30 | 59.87 | 60.52 | 0.00 | - | 5 | 86 | 0.00% |
| SPY240930C00465000 | 2024-05-16 12:04PM EDT | 465.00 | 75.25 | 73.46 | 74.33 | 0.00 | - | 6 | 297 | 26.92% |
| SPY240930C00466000 | 2024-04-19 9:58AM EDT | 466.00 | 51.30 | 72.52 | 73.39 | 0.00 | - | 9 | 386 | 26.71% |
| SPY240930C00467000 | 2024-05-16 9:42AM EDT | 467.00 | 72.81 | 71.59 | 72.46 | 0.00 | - | 6 | 306 | 26.52% |
| SPY240930C00468000 | 2024-05-13 10:21AM EDT | 468.00 | 64.09 | 70.66 | 71.52 | 0.00 | - | 1 | 361 | 26.31% |
| SPY240930C00469000 | 2024-05-01 11:52AM EDT | 469.00 | 46.83 | 69.73 | 70.59 | 0.00 | - | 25 | 363 | 26.12% |
| SPY240930C00470000 | 2024-05-17 11:48AM EDT | 470.00 | 69.00 | 68.80 | 69.65 | -1.58 | -2.24% | 7 | 531 | 25.91% |
| SPY240930C00471000 | 2024-05-14 11:00AM EDT | 471.00 | 62.00 | 67.87 | 68.72 | 0.00 | - | 1 | 172 | 25.71% |
| SPY240930C00472000 | 2024-04-18 3:50PM EDT | 472.00 | 46.94 | 66.94 | 67.79 | 0.00 | - | 1 | 164 | 25.51% |
| SPY240930C00473000 | 2024-04-24 10:29AM EDT | 473.00 | 49.39 | 66.02 | 66.86 | 0.00 | - | 2 | 393 | 25.31% |
| SPY240930C00475000 | 2024-05-15 9:46AM EDT | 475.00 | 62.11 | 64.17 | 65.01 | 0.00 | - | 1 | 621 | 24.92% |
| SPY240930C00480000 | 2024-05-17 3:27PM EDT | 480.00 | 60.31 | 59.60 | 60.38 | +1.08 | +1.82% | 1 | 394 | 23.91% |
| SPY240930C00485000 | 2024-05-17 2:13PM EDT | 485.00 | 54.04 | 55.07 | 55.87 | -2.11 | -3.76% | 2 | 547 | 22.98% |
| SPY240930C00490000 | 2024-05-16 3:28PM EDT | 490.00 | 50.47 | 50.61 | 51.39 | -1.24 | -2.40% | 2 | 402 | 22.04% |
| SPY240930C00495000 | 2024-05-16 2:14PM EDT | 495.00 | 46.10 | 46.22 | 46.99 | -0.65 | -1.39% | 2 | 3,435 | 21.13% |
| SPY240930C00500000 | 2024-05-17 3:29PM EDT | 500.00 | 42.13 | 41.93 | 42.67 | -0.97 | -2.25% | 2 | 1,080 | 20.24% |
| SPY240930C00505000 | 2024-05-17 4:14PM EDT | 505.00 | 38.06 | 37.74 | 38.46 | -1.34 | -3.40% | 6 | 359 | 19.37% |
| SPY240930C00510000 | 2024-05-17 4:14PM EDT | 510.00 | 34.00 | 33.68 | 34.37 | -1.36 | -3.85% | 2 | 1,069 | 18.53% |
| SPY240930C00515000 | 2024-05-17 3:33PM EDT | 515.00 | 29.88 | 29.77 | 30.43 | -1.53 | -4.87% | 5 | 2,352 | 17.73% |
| SPY240930C00520000 | 2024-05-17 3:33PM EDT | 520.00 | 26.16 | 26.04 | 26.67 | -0.47 | -1.76% | 19 | 1,224 | 16.98% |
| SPY240930C00525000 | 2024-05-17 2:21PM EDT | 525.00 | 21.81 | 22.80 | 22.88 | -1.82 | -7.70% | 84 | 1,194 | 16.09% |
| SPY240930C00530000 | 2024-05-17 4:04PM EDT | 530.00 | 19.43 | 19.48 | 19.56 | +0.23 | +1.20% | 528 | 3,891 | 15.43% |
| SPY240930C00535000 | 2024-05-17 2:43PM EDT | 535.00 | 15.71 | 16.42 | 16.50 | -1.49 | -8.66% | 55 | 1,222 | 14.83% |
| SPY240930C00540000 | 2024-05-17 4:04PM EDT | 540.00 | 13.64 | 13.66 | 13.71 | +0.14 | +1.04% | 503 | 7,284 | 14.26% |
| SPY240930C00545000 | 2024-05-17 2:39PM EDT | 545.00 | 11.14 | 11.18 | 11.24 | -0.22 | -1.94% | 9 | 1,815 | 13.77% |
| SPY240930C00550000 | 2024-05-17 1:57PM EDT | 550.00 | 8.85 | 9.01 | 9.06 | -0.60 | -6.35% | 4 | 2,530 | 13.32% |
| SPY240930C00555000 | 2024-05-17 2:17PM EDT | 555.00 | 6.80 | 7.14 | 7.20 | -0.53 | -7.23% | 2 | 1,572 | 12.93% |
| SPY240930C00560000 | 2024-05-17 2:26PM EDT | 560.00 | 5.27 | 5.57 | 5.63 | -0.47 | -8.19% | 15 | 1,418 | 12.58% |
| SPY240930C00565000 | 2024-05-17 3:25PM EDT | 565.00 | 4.28 | 4.28 | 4.33 | -0.40 | -8.55% | 30 | 927 | 12.28% |
| SPY240930C00570000 | 2024-05-17 3:00PM EDT | 570.00 | 3.17 | 3.24 | 3.28 | -0.69 | -17.88% | 8 | 949 | 12.01% |
| SPY240930C00575000 | 2024-05-17 3:21PM EDT | 575.00 | 2.40 | 2.42 | 2.45 | -0.42 | -14.89% | 247 | 1,604 | 11.78% |
| SPY240930C00580000 | 2024-05-17 2:16PM EDT | 580.00 | 1.71 | 1.79 | 1.81 | -0.20 | -10.47% | 566 | 753 | 11.60% |
| SPY240930C00585000 | 2024-05-17 3:42PM EDT | 585.00 | 1.31 | 1.31 | 1.33 | -0.25 | -16.03% | 2 | 333 | 11.47% |
| SPY240930C00590000 | 2024-05-17 3:30PM EDT | 590.00 | 0.97 | 0.95 | 0.98 | -0.02 | -2.02% | 1 | 385 | 11.38% |
| SPY240930C00595000 | 2024-05-15 4:00PM EDT | 595.00 | 0.82 | 0.70 | 0.72 | 0.00 | - | 2 | 948 | 11.34% |
| SPY240930C00600000 | 2024-05-17 2:23PM EDT | 600.00 | 0.51 | 0.52 | 0.54 | -0.03 | -5.56% | 117 | 6,303 | 11.35% |
| SPY240930C00605000 | 2024-05-17 11:27AM EDT | 605.00 | 0.41 | 0.39 | 0.41 | -0.08 | -16.33% | 2 | 1,547 | 11.41% |
| SPY240930C00610000 | 2024-05-17 4:08PM EDT | 610.00 | 0.30 | 0.30 | 0.32 | -0.06 | -16.67% | 4 | 613 | 11.52% |
| SPY240930C00615000 | 2024-05-16 12:53PM EDT | 615.00 | 0.31 | 0.23 | 0.25 | 0.00 | - | 5 | 147 | 11.63% |
| SPY240930C00620000 | 2024-05-16 2:11PM EDT | 620.00 | 0.21 | 0.19 | 0.20 | 0.00 | - | 12 | 1,559 | 11.79% |
| SPY240930C00625000 | 2024-05-16 10:55AM EDT | 625.00 | 0.19 | 0.15 | 0.17 | 0.00 | - | 2 | 132 | 12.04% |
| SPY240930C00630000 | 2024-05-15 3:17PM EDT | 630.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 3 | 1,928 | 12.22% |
| SPY240930C00635000 | 2024-05-15 3:56PM EDT | 635.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 400 | 620 | 12.45% |
| SPY240930C00640000 | 2024-05-17 2:57PM EDT | 640.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 20 | 612 | 12.65% |
| SPY240930C00645000 | 2024-05-16 3:25PM EDT | 645.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 16 | 59 | 12.94% |
| SPY240930C00650000 | 2024-05-17 12:43PM EDT | 650.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 273 | 258 | 13.21% |
| SPY240930C00655000 | 2024-05-17 3:56PM EDT | 655.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 10 | 392 | 13.43% |
Opções de vendapara30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240930P00300000 | 2024-05-16 3:19PM EDT | 300.00 | 0.25 | 0.24 | 0.26 | -0.01 | -3.85% | 125 | 919 | 39.01% |
| SPY240930P00305000 | 2024-05-16 2:22PM EDT | 305.00 | 0.27 | 0.26 | 0.27 | -0.01 | -3.57% | 32 | 350 | 38.14% |
| SPY240930P00310000 | 2024-05-17 10:17AM EDT | 310.00 | 0.28 | 0.28 | 0.29 | -0.02 | -6.67% | 16 | 183 | 37.45% |
| SPY240930P00315000 | 2024-05-15 12:29PM EDT | 315.00 | 0.32 | 0.30 | 0.31 | 0.00 | - | 10 | 322 | 36.74% |
| SPY240930P00320000 | 2024-05-03 10:29AM EDT | 320.00 | 0.50 | 0.32 | 0.33 | 0.00 | - | 1 | 185 | 36.04% |
| SPY240930P00325000 | 2024-05-16 10:21AM EDT | 325.00 | 0.36 | 0.34 | 0.36 | 0.00 | - | 70 | 271 | 35.43% |
| SPY240930P00330000 | 2024-05-09 4:13PM EDT | 330.00 | 0.47 | 0.37 | 0.38 | 0.00 | - | 2 | 804 | 34.67% |
| SPY240930P00335000 | 2024-05-16 2:14PM EDT | 335.00 | 0.43 | 0.39 | 0.41 | 0.00 | - | 7 | 344 | 34.03% |
| SPY240930P00340000 | 2024-05-15 10:22AM EDT | 340.00 | 0.46 | 0.42 | 0.44 | 0.00 | - | 20 | 458 | 33.37% |
| SPY240930P00345000 | 2024-05-10 3:54PM EDT | 345.00 | 0.55 | 0.45 | 0.46 | 0.00 | - | 1 | 84 | 32.59% |
| SPY240930P00350000 | 2024-05-16 11:20AM EDT | 350.00 | 0.49 | 0.48 | 0.50 | 0.00 | - | 3 | 1,920 | 31.98% |
| SPY240930P00355000 | 2024-04-29 10:32AM EDT | 355.00 | 0.90 | 0.51 | 0.53 | 0.00 | - | 6 | 592 | 31.29% |
| SPY240930P00360000 | 2024-05-10 3:32PM EDT | 360.00 | 0.67 | 0.54 | 0.56 | 0.00 | - | 4 | 1,076 | 30.57% |
| SPY240930P00365000 | 2024-05-17 1:20PM EDT | 365.00 | 0.58 | 0.58 | 0.60 | -0.01 | -1.69% | 1 | 674 | 29.91% |
| SPY240930P00370000 | 2024-05-16 9:56AM EDT | 370.00 | 0.63 | 0.62 | 0.64 | 0.00 | - | 10 | 366 | 29.25% |
| SPY240930P00375000 | 2024-05-17 3:01PM EDT | 375.00 | 0.66 | 0.66 | 0.68 | -0.01 | -1.49% | 2 | 246 | 28.57% |
| SPY240930P00380000 | 2024-05-16 9:56AM EDT | 380.00 | 0.72 | 0.70 | 0.72 | 0.00 | - | 10 | 436 | 27.86% |
| SPY240930P00385000 | 2024-05-16 3:16PM EDT | 385.00 | 0.79 | 0.75 | 0.77 | 0.00 | - | 6 | 1,918 | 27.21% |
| SPY240930P00387000 | 2024-05-13 11:02AM EDT | 387.00 | 0.94 | 0.77 | 0.79 | 0.00 | - | 2 | 1,034 | 26.94% |
| SPY240930P00388000 | 2024-05-14 12:52PM EDT | 388.00 | 0.94 | 0.78 | 0.80 | 0.00 | - | 1 | 21 | 26.81% |
| SPY240930P00389000 | 2024-03-25 10:08AM EDT | 389.00 | 1.79 | 1.67 | 1.70 | 0.00 | - | 2 | 11 | 30.57% |
| SPY240930P00390000 | 2024-05-16 11:20AM EDT | 390.00 | 0.81 | 0.80 | 0.82 | 0.00 | - | 17 | 324 | 26.54% |
| SPY240930P00391000 | 2024-04-03 9:43AM EDT | 391.00 | 1.94 | 1.20 | 1.24 | 0.00 | - | 1 | 4 | 28.35% |
| SPY240930P00392000 | 2024-05-14 1:28PM EDT | 392.00 | 0.99 | 0.82 | 0.84 | 0.00 | - | 1 | 12 | 26.26% |
| SPY240930P00393000 | 2024-05-14 3:14PM EDT | 393.00 | 0.96 | 0.83 | 0.85 | 0.00 | - | 1 | 12 | 26.12% |
| SPY240930P00394000 | 2024-04-02 12:21PM EDT | 394.00 | 2.09 | 1.47 | 1.49 | 0.00 | - | 2 | 13 | 28.75% |
| SPY240930P00395000 | 2024-05-14 3:13PM EDT | 395.00 | 0.99 | 0.85 | 0.88 | 0.00 | - | 1 | 143 | 25.89% |
| SPY240930P00396000 | 2024-04-22 1:59PM EDT | 396.00 | 2.17 | 0.86 | 0.89 | 0.00 | - | 5 | 10 | 25.76% |
| SPY240930P00397000 | 2024-05-08 10:48AM EDT | 397.00 | 1.14 | 0.87 | 0.90 | 0.00 | - | 1 | 12 | 25.62% |
| SPY240930P00398000 | 2024-05-14 3:59PM EDT | 398.00 | 1.05 | 0.89 | 0.91 | 0.00 | - | 3 | 18 | 25.48% |
| SPY240930P00399000 | 2024-05-03 3:53PM EDT | 399.00 | 1.38 | 0.90 | 0.92 | 0.00 | - | 1 | 53 | 25.33% |
| SPY240930P00400000 | 2024-05-17 3:05PM EDT | 400.00 | 0.92 | 0.91 | 0.93 | -0.02 | -2.13% | 132 | 1,387 | 25.19% |
| SPY240930P00401000 | 2024-05-03 9:30AM EDT | 401.00 | 1.43 | 0.92 | 0.94 | 0.00 | - | 1 | 13 | 25.05% |
| SPY240930P00402000 | 2024-05-13 9:53AM EDT | 402.00 | 1.13 | 0.94 | 0.96 | 0.00 | - | 6 | 105 | 24.95% |
| SPY240930P00403000 | 2024-04-26 10:00AM EDT | 403.00 | 1.87 | 0.95 | 0.97 | 0.00 | - | 1 | 2 | 24.81% |
| SPY240930P00404000 | 2024-05-15 1:05PM EDT | 404.00 | 0.97 | 0.96 | 0.98 | 0.00 | - | 2 | 8 | 24.66% |
| SPY240930P00405000 | 2024-05-16 10:07AM EDT | 405.00 | 0.99 | 0.97 | 0.99 | 0.00 | - | 1 | 185 | 24.51% |
| SPY240930P00406000 | 2024-05-07 1:31PM EDT | 406.00 | 1.30 | 0.99 | 1.01 | 0.00 | - | 1 | 11 | 24.41% |
| SPY240930P00407000 | 2024-05-15 2:40PM EDT | 407.00 | 1.03 | 1.00 | 1.02 | 0.00 | - | 2 | 4 | 24.27% |
| SPY240930P00408000 | 2024-05-07 10:16AM EDT | 408.00 | 1.36 | 1.01 | 1.03 | 0.00 | - | 2 | 206 | 24.12% |
| SPY240930P00409000 | 2024-05-16 3:37PM EDT | 409.00 | 1.06 | 1.03 | 1.05 | 0.00 | - | 4 | 9 | 24.01% |
| SPY240930P00410000 | 2024-05-15 3:51PM EDT | 410.00 | 1.07 | 1.04 | 1.06 | 0.00 | - | 21 | 217 | 23.87% |
| SPY240930P00411000 | 2024-05-09 4:00PM EDT | 411.00 | 1.33 | 1.05 | 1.07 | 0.00 | - | 1 | 27 | 23.72% |
| SPY240930P00412000 | 2024-03-19 9:31AM EDT | 412.00 | 2.94 | 3.38 | 3.45 | 0.00 | - | 2 | 5 | 30.36% |
| SPY240930P00413000 | 2024-05-17 1:46PM EDT | 413.00 | 1.09 | 1.08 | 1.10 | -1.86 | -63.05% | 111 | 18 | 23.46% |
| SPY240930P00414000 | 2024-04-23 9:35AM EDT | 414.00 | 2.72 | 1.10 | 1.12 | 0.00 | - | 1 | 20 | 23.35% |
| SPY240930P00415000 | 2024-05-17 1:56PM EDT | 415.00 | 1.12 | 1.11 | 1.13 | 0.00 | - | 2 | 372 | 23.19% |
| SPY240930P00416000 | 2024-04-26 12:02PM EDT | 416.00 | 2.29 | 1.13 | 1.15 | 0.00 | - | 4 | 18 | 23.08% |
| SPY240930P00417000 | 2024-05-13 2:02PM EDT | 417.00 | 1.43 | 1.14 | 1.16 | 0.00 | - | 85 | 130 | 22.93% |
| SPY240930P00418000 | 2024-05-10 3:54PM EDT | 418.00 | 1.44 | 1.16 | 1.18 | 0.00 | - | 1 | 18 | 22.81% |
| SPY240930P00419000 | 2024-05-09 3:36PM EDT | 419.00 | 1.50 | 1.17 | 1.19 | 0.00 | - | 1 | 9 | 22.66% |
| SPY240930P00420000 | 2024-05-17 1:44PM EDT | 420.00 | 1.20 | 1.19 | 1.21 | -0.05 | -4.00% | 23 | 3,968 | 22.54% |
| SPY240930P00421000 | 2024-05-08 3:51PM EDT | 421.00 | 1.64 | 1.21 | 1.23 | 0.00 | - | 2 | 47 | 22.42% |
| SPY240930P00422000 | 2024-04-19 2:43PM EDT | 422.00 | 4.52 | 1.22 | 1.25 | 0.00 | - | 1 | 20 | 22.30% |
| SPY240930P00423000 | 2024-05-13 9:30AM EDT | 423.00 | 1.50 | 1.24 | 1.26 | 0.00 | - | 1 | 42 | 22.14% |
| SPY240930P00424000 | 2024-05-13 2:02PM EDT | 424.00 | 1.59 | 1.26 | 1.28 | 0.00 | - | 18 | 25 | 22.02% |
| SPY240930P00425000 | 2024-05-17 10:18AM EDT | 425.00 | 1.30 | 1.28 | 1.30 | 0.00 | - | 21 | 430 | 21.89% |
| SPY240930P00426000 | 2024-05-01 9:33AM EDT | 426.00 | 2.95 | 1.30 | 1.32 | 0.00 | - | 1 | 29 | 21.77% |
| SPY240930P00427000 | 2024-05-17 1:43PM EDT | 427.00 | 1.32 | 1.31 | 1.34 | -0.02 | -1.49% | 1 | 33 | 21.64% |
| SPY240930P00428000 | 2024-04-25 9:35AM EDT | 428.00 | 3.76 | 1.33 | 1.36 | 0.00 | - | 3 | 133 | 21.52% |
| SPY240930P00429000 | 2024-05-17 10:43AM EDT | 429.00 | 1.38 | 1.35 | 1.38 | +0.01 | +0.73% | 2 | 152 | 21.39% |
| SPY240930P00430000 | 2024-05-17 2:23PM EDT | 430.00 | 1.43 | 1.37 | 1.40 | +0.02 | +1.42% | 3 | 2,953 | 21.26% |
| SPY240930P00431000 | 2024-04-16 9:55AM EDT | 431.00 | 4.72 | 1.40 | 1.42 | 0.00 | - | 41 | 44 | 21.13% |
| SPY240930P00432000 | 2024-05-13 2:02PM EDT | 432.00 | 1.81 | 1.41 | 1.44 | 0.00 | - | 18 | 61 | 21.00% |
| SPY240930P00433000 | 2024-05-03 2:47PM EDT | 433.00 | 2.41 | 1.43 | 1.46 | 0.00 | - | 1 | 66 | 20.86% |
| SPY240930P00434000 | 2024-05-16 9:52AM EDT | 434.00 | 1.47 | 1.46 | 1.48 | 0.00 | - | 2 | 25 | 20.73% |
| SPY240930P00435000 | 2024-05-17 3:41PM EDT | 435.00 | 1.49 | 1.48 | 1.50 | -0.38 | -20.32% | 2,006 | 232 | 20.59% |
| SPY240930P00436000 | 2024-04-22 11:40AM EDT | 436.00 | 4.84 | 1.50 | 1.53 | 0.00 | - | 1 | 33 | 20.49% |
| SPY240930P00437000 | 2024-05-10 2:32PM EDT | 437.00 | 1.95 | 1.53 | 1.55 | 0.00 | - | 2 | 151 | 20.35% |
| SPY240930P00438000 | 2024-05-10 10:20AM EDT | 438.00 | 2.02 | 1.55 | 1.57 | 0.00 | - | 2 | 17 | 20.21% |
| SPY240930P00439000 | 2024-05-14 1:16PM EDT | 439.00 | 2.02 | 1.57 | 1.60 | 0.00 | - | 2 | 403 | 20.10% |
| SPY240930P00440000 | 2024-05-17 3:47PM EDT | 440.00 | 1.64 | 1.60 | 1.62 | +0.05 | +3.14% | 12 | 2,105 | 19.96% |
| SPY240930P00441000 | 2024-05-09 4:08PM EDT | 441.00 | 2.11 | 1.62 | 1.65 | 0.00 | - | 6 | 2,025 | 19.84% |
| SPY240930P00442000 | 2024-05-17 1:46PM EDT | 442.00 | 1.67 | 1.65 | 1.67 | -0.49 | -22.69% | 275 | 26 | 19.70% |
| SPY240930P00443000 | 2024-05-17 11:02AM EDT | 443.00 | 1.73 | 1.68 | 1.70 | +0.03 | +1.76% | 132 | 279 | 19.59% |
| SPY240930P00444000 | 2024-05-15 12:09PM EDT | 444.00 | 1.78 | 1.70 | 1.73 | 0.00 | - | 2,000 | 2,246 | 19.46% |
| SPY240930P00445000 | 2024-05-17 2:30PM EDT | 445.00 | 1.79 | 1.73 | 1.76 | +0.04 | +2.29% | 1 | 281 | 19.34% |
| SPY240930P00446000 | 2024-04-19 3:25PM EDT | 446.00 | 6.72 | 1.76 | 1.79 | 0.00 | - | 2 | 10 | 19.22% |
| SPY240930P00447000 | 2024-05-15 2:08PM EDT | 447.00 | 1.81 | 1.79 | 1.82 | 0.00 | - | 14 | 71 | 19.10% |
| SPY240930P00448000 | 2024-05-08 3:47PM EDT | 448.00 | 2.58 | 1.82 | 1.85 | 0.00 | - | 1 | 21 | 18.97% |
| SPY240930P00449000 | 2024-05-16 11:41AM EDT | 449.00 | 1.86 | 1.85 | 1.88 | 0.00 | - | 4 | 24 | 18.85% |
| SPY240930P00450000 | 2024-05-17 2:55PM EDT | 450.00 | 1.91 | 1.90 | 1.91 | -0.02 | -1.04% | 14 | 8,140 | 18.72% |
| SPY240930P00451000 | 2024-05-17 12:46PM EDT | 451.00 | 1.98 | 1.92 | 1.94 | +0.04 | +2.06% | 4 | 53 | 18.59% |
| SPY240930P00452000 | 2024-05-08 3:00PM EDT | 452.00 | 2.86 | 1.95 | 1.98 | 0.00 | - | 1 | 458 | 18.48% |
| SPY240930P00453000 | 2024-05-13 3:42PM EDT | 453.00 | 2.60 | 1.98 | 2.01 | 0.00 | - | 1 | 205 | 18.35% |
| SPY240930P00454000 | 2024-05-15 9:30AM EDT | 454.00 | 2.28 | 2.02 | 2.05 | 0.00 | - | 21 | 105 | 18.23% |
| SPY240930P00455000 | 2024-05-17 11:38AM EDT | 455.00 | 2.14 | 2.05 | 2.08 | +0.09 | +4.39% | 1 | 854 | 18.10% |
| SPY240930P00456000 | 2024-05-15 1:37PM EDT | 456.00 | 2.16 | 2.09 | 2.12 | 0.00 | - | 2 | 1,576 | 17.98% |
| SPY240930P00457000 | 2024-04-24 10:22AM EDT | 457.00 | 5.15 | 2.13 | 2.16 | 0.00 | - | 1 | 184 | 17.86% |
| SPY240930P00458000 | 2024-04-30 12:17PM EDT | 458.00 | 4.86 | 2.17 | 2.20 | 0.00 | - | 2 | 33 | 17.74% |
| SPY240930P00459000 | 2024-05-16 11:41AM EDT | 459.00 | 2.21 | 2.21 | 2.24 | 0.00 | - | 1 | 60 | 17.62% |
| SPY240930P00460000 | 2024-05-17 12:58PM EDT | 460.00 | 2.30 | 2.25 | 2.28 | -0.03 | -1.29% | 651 | 2,908 | 17.50% |
| SPY240930P00461000 | 2024-05-15 1:04PM EDT | 461.00 | 2.38 | 2.29 | 2.32 | 0.00 | - | 1 | 425 | 17.37% |
| SPY240930P00462000 | 2024-05-14 11:06AM EDT | 462.00 | 3.05 | 2.34 | 2.36 | 0.00 | - | 1 | 426 | 17.24% |
| SPY240930P00463000 | 2024-05-14 2:38PM EDT | 463.00 | 2.96 | 2.38 | 2.41 | 0.00 | - | 3 | 661 | 17.13% |
| SPY240930P00464000 | 2024-05-15 2:44PM EDT | 464.00 | 2.52 | 2.43 | 2.46 | +0.02 | +0.80% | 40 | 957 | 17.02% |
| SPY240930P00465000 | 2024-05-17 3:02PM EDT | 465.00 | 2.50 | 2.48 | 2.50 | -0.03 | -1.19% | 9 | 1,066 | 16.89% |
| SPY240930P00466000 | 2024-05-16 1:36PM EDT | 466.00 | 2.63 | 2.52 | 2.55 | +0.03 | +1.15% | 1 | 673 | 16.77% |
| SPY240930P00467000 | 2024-05-15 2:29PM EDT | 467.00 | 2.70 | 2.57 | 2.60 | +0.08 | +3.05% | 1 | 226 | 16.65% |
| SPY240930P00468000 | 2024-05-16 3:41PM EDT | 468.00 | 2.72 | 2.62 | 2.65 | 0.00 | - | 3 | 137 | 16.53% |
| SPY240930P00469000 | 2024-05-16 11:02AM EDT | 469.00 | 2.63 | 2.68 | 2.70 | 0.00 | - | 1 | 828 | 16.41% |
| SPY240930P00470000 | 2024-05-17 2:24PM EDT | 470.00 | 2.87 | 2.73 | 2.76 | +0.07 | +2.50% | 15 | 971 | 16.30% |
| SPY240930P00471000 | 2024-05-15 2:39PM EDT | 471.00 | 2.86 | 2.79 | 2.81 | 0.00 | - | 1 | 623 | 16.17% |
| SPY240930P00472000 | 2024-05-17 3:14PM EDT | 472.00 | 2.85 | 2.84 | 2.87 | -0.15 | -5.00% | 7 | 661 | 16.06% |
| SPY240930P00473000 | 2024-05-16 4:12PM EDT | 473.00 | 3.06 | 2.90 | 2.93 | 0.00 | - | 5 | 1,010 | 15.94% |
| SPY240930P00475000 | 2024-05-17 4:08PM EDT | 475.00 | 3.04 | 3.03 | 3.06 | -0.05 | -1.62% | 16 | 2,504 | 15.71% |
| SPY240930P00480000 | 2024-05-17 2:55PM EDT | 480.00 | 3.38 | 3.37 | 3.40 | -0.06 | -1.74% | 225 | 7,488 | 15.13% |
| SPY240930P00485000 | 2024-05-17 3:59PM EDT | 485.00 | 3.76 | 3.76 | 3.81 | -0.13 | -3.34% | 45 | 1,513 | 14.57% |
| SPY240930P00490000 | 2024-05-17 3:26PM EDT | 490.00 | 4.26 | 4.23 | 4.27 | -0.06 | -1.39% | 2,022 | 2,080 | 13.99% |
| SPY240930P00495000 | 2024-05-17 3:43PM EDT | 495.00 | 4.83 | 4.77 | 4.83 | -0.11 | -2.23% | 36 | 1,892 | 13.45% |
| SPY240930P00500000 | 2024-05-17 4:06PM EDT | 500.00 | 5.45 | 5.42 | 5.47 | -0.16 | -2.85% | 192 | 2,196 | 12.89% |
| SPY240930P00505000 | 2024-05-17 1:55PM EDT | 505.00 | 6.23 | 6.17 | 6.23 | -0.03 | -0.48% | 10 | 968 | 12.35% |
| SPY240930P00510000 | 2024-05-17 12:03PM EDT | 510.00 | 7.29 | 7.07 | 7.12 | -0.01 | -0.14% | 13 | 4,147 | 11.80% |
| SPY240930P00515000 | 2024-05-17 4:04PM EDT | 515.00 | 8.16 | 8.14 | 8.19 | -0.19 | -2.28% | 19 | 3,103 | 11.27% |
| SPY240930P00520000 | 2024-05-17 3:29PM EDT | 520.00 | 9.45 | 9.41 | 9.46 | +0.01 | +0.11% | 25 | 2,088 | 10.74% |
| SPY240930P00525000 | 2024-05-17 4:04PM EDT | 525.00 | 10.93 | 10.91 | 10.97 | -0.54 | -4.71% | 29 | 525 | 10.23% |
| SPY240930P00530000 | 2024-05-17 3:57PM EDT | 530.00 | 12.79 | 12.69 | 12.76 | -0.51 | -3.83% | 20 | 10,366 | 9.72% |
| SPY240930P00535000 | 2024-05-16 9:31AM EDT | 535.00 | 15.23 | 14.79 | 14.87 | +0.45 | +3.04% | 1 | 3,876 | 9.22% |
| SPY240930P00540000 | 2024-05-17 2:58PM EDT | 540.00 | 17.51 | 17.24 | 17.34 | +0.45 | +2.64% | 4 | 77 | 8.71% |
| SPY240930P00545000 | 2024-05-17 3:53PM EDT | 545.00 | 20.06 | 19.81 | 20.47 | +0.23 | +1.16% | 2 | 36 | 8.45% |
| SPY240930P00550000 | 2024-05-16 3:47PM EDT | 550.00 | 23.73 | 23.04 | 23.75 | 0.00 | - | 11 | 46 | 7.96% |
| SPY240930P00555000 | 2024-05-16 3:58PM EDT | 555.00 | 27.29 | 26.68 | 27.43 | 0.00 | - | 4 | 4 | 7.45% |
| SPY240930P00560000 | 2024-04-10 1:28PM EDT | 560.00 | 45.51 | 38.81 | 39.73 | 0.00 | - | 5 | 0 | 15.93% |
| SPY240930P00565000 | 2024-04-17 11:49AM EDT | 565.00 | 63.53 | 35.30 | 36.13 | 0.00 | - | 1 | 0 | 6.90% |
| SPY240930P00570000 | 2024-05-17 3:08PM EDT | 570.00 | 40.77 | 40.29 | 41.14 | -0.22 | -0.54% | 110 | 182 | 7.64% |
| SPY240930P00575000 | 2024-02-16 11:56AM EDT | 575.00 | 74.11 | 64.74 | 65.52 | 0.00 | - | 1 | 0 | 28.83% |
| SPY240930P00580000 | 2024-05-16 3:57PM EDT | 580.00 | 51.00 | 50.28 | 51.14 | +0.12 | +0.24% | 10 | 0 | 9.02% |
| SPY240930P00590000 | 2024-05-08 3:51PM EDT | 590.00 | 72.35 | 60.27 | 61.15 | 0.00 | - | 2 | 2 | 10.38% |
| SPY240930P00595000 | 2024-05-08 3:51PM EDT | 595.00 | 77.38 | 65.27 | 66.15 | 0.00 | - | 2 | 0 | 11.02% |
| SPY240930P00600000 | 2024-04-15 3:45PM EDT | 600.00 | 95.75 | 70.61 | 71.21 | 0.00 | - | 1 | 0 | 11.85% |
| SPY240930P00650000 | 2024-04-26 3:23PM EDT | 650.00 | 140.62 | 120.20 | 121.20 | 0.00 | - | 2 | 0 | 17.64% |
© 2024 Yahoo. Todos os direitos reservados.