Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.279,50 -188,51 (-0,36%) PETROLEO CRU
81,88 +0,98 (+1,21%) OURO
2.337,00 +23,80 (+1,03%) Bitcoin USD
61.442,77 +671,54 (+1,11%)
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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00265000 | 2024-06-25 3:41PM EDT | 265.00 | 283.73 | 284.79 | 286.05 | 0.00 | - | 2 | 54 | 81.43% |
| SPY241018C00270000 | 2024-06-25 3:44PM EDT | 270.00 | 278.71 | 279.87 | 281.12 | 0.00 | - | 2 | 53 | 79.91% |
| SPY241018C00275000 | 2024-06-24 11:46AM EDT | 275.00 | 275.34 | 274.95 | 276.19 | 0.00 | - | 2 | 102 | 78.40% |
| SPY241018C00280000 | 2024-06-26 9:46AM EDT | 280.00 | 268.13 | 270.03 | 271.26 | 0.00 | - | 2 | 55 | 76.92% |
| SPY241018C00285000 | 2024-06-18 3:53PM EDT | 285.00 | 266.30 | 265.11 | 266.33 | 0.00 | - | - | 50 | 75.45% |
| SPY241018C00290000 | 2024-06-24 9:46AM EDT | 290.00 | 258.78 | 260.19 | 261.40 | 0.00 | - | 2 | 55 | 73.99% |
| SPY241018C00295000 | 2024-06-18 12:12PM EDT | 295.00 | 255.97 | 255.27 | 256.47 | 0.00 | - | - | 2 | 72.56% |
| SPY241018C00300000 | 2024-06-18 12:30PM EDT | 300.00 | 250.52 | 250.25 | 251.54 | 0.00 | - | 200 | 202 | 70.96% |
| SPY241018C00305000 | 2024-06-25 4:01PM EDT | 305.00 | 244.29 | 245.34 | 246.62 | 0.00 | - | 4 | 7 | 69.59% |
| SPY241018C00310000 | 2024-06-24 12:26PM EDT | 310.00 | 240.84 | 240.42 | 241.69 | 0.00 | - | 4 | 51 | 68.21% |
| SPY241018C00315000 | 2024-05-24 11:57AM EDT | 315.00 | 218.91 | 234.39 | 235.66 | 0.00 | - | 4 | 3 | 62.98% |
| SPY241018C00330000 | 2024-05-17 2:14PM EDT | 330.00 | 203.05 | 215.65 | 216.93 | 0.00 | - | 1 | 1 | 41.88% |
| SPY241018C00334000 | 2024-06-21 9:48AM EDT | 334.00 | 215.12 | 216.88 | 218.09 | 0.00 | - | 2 | 0 | 61.92% |
| SPY241018C00340000 | 2024-06-20 1:49PM EDT | 340.00 | 210.58 | 211.01 | 212.22 | 0.00 | - | 2 | 2 | 60.44% |
| SPY241018C00350000 | 2024-06-17 2:32PM EDT | 350.00 | 202.32 | 201.24 | 202.43 | 0.00 | - | - | 1 | 58.01% |
| SPY241018C00355000 | 2024-05-09 2:44PM EDT | 355.00 | 170.96 | 183.00 | 183.99 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241018C00362000 | 2024-06-17 3:54PM EDT | 362.00 | 189.77 | 189.53 | 190.68 | 0.00 | - | - | 2 | 55.12% |
| SPY241018C00363000 | 2024-06-18 12:19PM EDT | 363.00 | 189.13 | 188.55 | 189.71 | 0.00 | - | - | 3 | 54.89% |
| SPY241018C00364000 | 2024-06-18 12:20PM EDT | 364.00 | 188.19 | 187.58 | 188.73 | 0.00 | - | - | 1 | 54.66% |
| SPY241018C00365000 | 2024-06-18 12:19PM EDT | 365.00 | 187.19 | 186.60 | 187.75 | 0.00 | - | 2 | 22 | 54.41% |
| SPY241018C00366000 | 2024-06-14 11:27AM EDT | 366.00 | 180.09 | 185.62 | 186.77 | 0.00 | - | - | 1 | 54.17% |
| SPY241018C00370000 | 2024-06-14 3:53PM EDT | 370.00 | 176.76 | 181.72 | 182.86 | 0.00 | - | - | 252 | 53.22% |
| SPY241018C00372000 | 2024-06-05 3:36PM EDT | 372.00 | 167.31 | 179.77 | 180.91 | 0.00 | - | 2 | 2 | 52.76% |
| SPY241018C00373000 | 2024-06-14 2:20PM EDT | 373.00 | 173.56 | 178.80 | 179.93 | 0.00 | - | - | 19 | 52.53% |
| SPY241018C00375000 | 2024-06-14 1:54PM EDT | 375.00 | 171.97 | 176.85 | 177.98 | 0.00 | - | 26 | 13 | 52.06% |
| SPY241018C00376000 | 2024-06-14 11:35AM EDT | 376.00 | 170.52 | 175.87 | 177.00 | 0.00 | - | - | 0 | 51.82% |
| SPY241018C00377000 | 2024-06-14 11:29AM EDT | 377.00 | 169.32 | 174.90 | 176.02 | 0.00 | - | - | 9 | 51.59% |
| SPY241018C00378000 | 2024-06-14 2:19PM EDT | 378.00 | 168.75 | 173.92 | 175.05 | 0.00 | - | - | 9 | 51.36% |
| SPY241018C00380000 | 2024-06-24 2:46PM EDT | 380.00 | 170.65 | 171.97 | 173.09 | 0.00 | - | 4 | 2 | 50.88% |
| SPY241018C00390000 | 2024-06-18 10:46AM EDT | 390.00 | 162.65 | 162.23 | 163.33 | 0.00 | - | 2 | 51 | 49.71% |
| SPY241018C00400000 | 2024-06-12 9:46AM EDT | 400.00 | 148.47 | 152.52 | 153.58 | 0.00 | - | 1 | 18 | 47.33% |
| SPY241018C00410000 | 2024-05-06 11:55AM EDT | 410.00 | 113.50 | 130.69 | 131.58 | 0.00 | - | - | 0 | 0.00% |
| SPY241018C00414000 | 2024-05-07 12:05PM EDT | 414.00 | 113.03 | 126.78 | 127.76 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00415000 | 2024-06-13 10:06AM EDT | 415.00 | 133.25 | 137.94 | 138.97 | 0.00 | - | 2 | 1 | 43.79% |
| SPY241018C00416000 | 2024-06-20 10:54AM EDT | 416.00 | 138.85 | 136.97 | 138.00 | 0.00 | - | - | 2 | 43.56% |
| SPY241018C00417000 | 2024-05-06 11:04AM EDT | 417.00 | 106.34 | 123.95 | 124.83 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00420000 | 2024-06-13 10:05AM EDT | 420.00 | 128.30 | 133.09 | 134.11 | 0.00 | - | 4 | 7 | 42.62% |
| SPY241018C00424000 | 2024-06-17 2:34PM EDT | 424.00 | 130.39 | 129.22 | 130.23 | 0.00 | - | 2 | 11 | 41.71% |
| SPY241018C00425000 | 2024-06-14 4:13PM EDT | 425.00 | 123.97 | 128.25 | 129.26 | 0.00 | - | 11 | 17 | 41.47% |
| SPY241018C00430000 | 2024-06-26 11:57AM EDT | 430.00 | 122.89 | 123.41 | 124.41 | 0.00 | - | 2 | 16 | 40.32% |
| SPY241018C00435000 | 2024-06-10 10:15AM EDT | 435.00 | 105.72 | 118.58 | 119.57 | 0.00 | - | 2 | 8 | 39.18% |
| SPY241018C00436000 | 2024-06-14 12:12PM EDT | 436.00 | 112.70 | 117.61 | 118.60 | 0.00 | - | 1 | 0 | 38.95% |
| SPY241018C00440000 | 2024-06-25 9:30AM EDT | 440.00 | 111.85 | 113.75 | 114.73 | 0.00 | - | 1 | 3 | 38.03% |
| SPY241018C00442000 | 2024-06-21 12:47PM EDT | 442.00 | 111.34 | 111.82 | 112.80 | 0.00 | - | 2 | 0 | 37.58% |
| SPY241018C00444000 | 2024-05-29 1:58PM EDT | 444.00 | 92.50 | 109.89 | 110.87 | 0.00 | - | - | 1 | 37.13% |
| SPY241018C00445000 | 2024-06-20 9:32AM EDT | 445.00 | 111.10 | 108.93 | 109.90 | 0.00 | - | 3 | 25 | 36.90% |
| SPY241018C00450000 | 2024-06-26 3:54PM EDT | 450.00 | 103.77 | 104.12 | 105.08 | 0.00 | - | 2 | 110 | 35.76% |
| SPY241018C00455000 | 2024-06-25 2:47PM EDT | 455.00 | 98.35 | 99.33 | 100.28 | 0.00 | - | 3 | 25 | 34.65% |
| SPY241018C00460000 | 2024-06-21 9:31AM EDT | 460.00 | 93.67 | 94.55 | 95.48 | 0.00 | - | 2 | 65 | 33.53% |
| SPY241018C00465000 | 2024-06-21 12:47PM EDT | 465.00 | 89.39 | 89.78 | 90.71 | 0.00 | - | 2 | 32 | 32.43% |
| SPY241018C00470000 | 2024-06-27 1:26PM EDT | 470.00 | 85.11 | 85.04 | 85.95 | +2.56 | +3.10% | 4 | 551 | 31.34% |
| SPY241018C00475000 | 2024-06-26 11:24AM EDT | 475.00 | 78.73 | 80.31 | 81.21 | 0.00 | - | 1 | 85 | 30.25% |
| SPY241018C00480000 | 2024-06-25 12:00PM EDT | 480.00 | 74.42 | 75.61 | 76.49 | 0.00 | - | 1 | 79 | 29.16% |
| SPY241018C00485000 | 2024-06-26 11:12AM EDT | 485.00 | 68.61 | 70.93 | 71.61 | 0.00 | - | 1 | 69 | 27.87% |
| SPY241018C00490000 | 2024-06-24 3:56PM EDT | 490.00 | 64.28 | 66.30 | 67.15 | 0.00 | - | 2 | 646 | 27.04% |
| SPY241018C00495000 | 2024-06-24 11:01AM EDT | 495.00 | 62.21 | 61.70 | 62.53 | 0.00 | - | 2 | 40 | 25.99% |
| SPY241018C00500000 | 2024-06-27 10:02AM EDT | 500.00 | 57.50 | 57.15 | 57.97 | +1.07 | +1.90% | 1 | 238 | 24.97% |
| SPY241018C00505000 | 2024-06-21 12:30PM EDT | 505.00 | 52.75 | 52.66 | 53.45 | 0.00 | - | 3 | 221 | 23.95% |
| SPY241018C00510000 | 2024-06-24 11:13AM EDT | 510.00 | 49.02 | 48.23 | 49.00 | 0.00 | - | 2 | 647 | 22.95% |
| SPY241018C00515000 | 2024-06-27 9:41AM EDT | 515.00 | 44.46 | 43.87 | 44.62 | +1.24 | +2.87% | 1 | 1,977 | 21.97% |
| SPY241018C00520000 | 2024-06-27 1:48PM EDT | 520.00 | 39.75 | 39.61 | 40.33 | +1.61 | +4.22% | 10 | 2,565 | 21.00% |
| SPY241018C00525000 | 2024-06-27 1:46PM EDT | 525.00 | 35.58 | 35.45 | 36.13 | +0.50 | +1.43% | 3 | 5,801 | 20.05% |
| SPY241018C00530000 | 2024-06-27 3:57PM EDT | 530.00 | 31.24 | 31.41 | 32.06 | +0.16 | +0.51% | 14 | 9,970 | 19.13% |
| SPY241018C00535000 | 2024-06-27 2:42PM EDT | 535.00 | 26.58 | 27.51 | 28.14 | -0.01 | -0.04% | 29 | 1,573 | 18.24% |
| SPY241018C00540000 | 2024-06-27 3:24PM EDT | 540.00 | 23.33 | 23.89 | 24.20 | -0.74 | -3.07% | 63 | 2,439 | 17.22% |
| SPY241018C00545000 | 2024-06-27 3:57PM EDT | 545.00 | 20.07 | 20.45 | 20.52 | -0.46 | -2.24% | 172 | 3,403 | 16.30% |
| SPY241018C00550000 | 2024-06-27 3:57PM EDT | 550.00 | 16.83 | 17.15 | 17.21 | +0.33 | +2.00% | 713 | 4,383 | 15.52% |
| SPY241018C00555000 | 2024-06-27 3:59PM EDT | 555.00 | 13.99 | 14.12 | 14.18 | +0.61 | +4.56% | 270 | 2,419 | 14.80% |
| SPY241018C00560000 | 2024-06-27 4:08PM EDT | 560.00 | 11.51 | 11.40 | 11.48 | +0.51 | +4.64% | 3,167 | 2,966 | 14.15% |
| SPY241018C00565000 | 2024-06-27 3:52PM EDT | 565.00 | 8.79 | 9.03 | 9.09 | +0.09 | +1.03% | 135 | 3,719 | 13.55% |
| SPY241018C00570000 | 2024-06-27 3:57PM EDT | 570.00 | 6.85 | 7.01 | 7.07 | -0.37 | -5.12% | 344 | 2,542 | 13.03% |
| SPY241018C00575000 | 2024-06-27 4:00PM EDT | 575.00 | 5.37 | 5.34 | 5.40 | +0.22 | +4.27% | 129 | 2,812 | 12.60% |
| SPY241018C00580000 | 2024-06-27 3:55PM EDT | 580.00 | 3.90 | 4.01 | 4.04 | -0.26 | -6.25% | 208 | 2,385 | 12.21% |
| SPY241018C00585000 | 2024-06-27 11:28AM EDT | 585.00 | 2.89 | 2.95 | 2.99 | -0.21 | -6.77% | 4 | 2,397 | 11.92% |
| SPY241018C00590000 | 2024-06-27 3:15PM EDT | 590.00 | 2.06 | 2.15 | 2.18 | -0.05 | -2.37% | 91 | 1,818 | 11.68% |
| SPY241018C00595000 | 2024-06-27 9:46AM EDT | 595.00 | 1.69 | 1.54 | 1.57 | +0.16 | +10.46% | 1 | 1,388 | 11.49% |
| SPY241018C00600000 | 2024-06-27 2:09PM EDT | 600.00 | 1.06 | 1.11 | 1.13 | -0.11 | -9.40% | 525 | 3,506 | 11.36% |
| SPY241018C00605000 | 2024-06-27 12:44PM EDT | 605.00 | 0.80 | 0.79 | 0.81 | -0.05 | -5.88% | 38 | 1,143 | 11.28% |
| SPY241018C00610000 | 2024-06-27 2:43PM EDT | 610.00 | 0.54 | 0.57 | 0.59 | -0.06 | -10.00% | 6 | 2,714 | 11.27% |
| SPY241018C00615000 | 2024-06-27 3:54PM EDT | 615.00 | 0.42 | 0.42 | 0.44 | -0.03 | -6.67% | 3 | 1,471 | 11.33% |
| SPY241018C00620000 | 2024-06-27 4:13PM EDT | 620.00 | 0.33 | 0.32 | 0.34 | -0.02 | -5.71% | 54 | 2,260 | 11.46% |
| SPY241018C00625000 | 2024-06-27 2:54PM EDT | 625.00 | 0.26 | 0.25 | 0.27 | 0.00 | - | 33 | 886 | 11.65% |
| SPY241018C00630000 | 2024-06-26 11:10AM EDT | 630.00 | 0.21 | 0.20 | 0.22 | 0.00 | - | 4 | 1,276 | 11.87% |
| SPY241018C00635000 | 2024-06-25 9:30AM EDT | 635.00 | 0.20 | 0.17 | 0.18 | 0.00 | - | 5 | 271 | 12.09% |
| SPY241018C00640000 | 2024-06-25 9:43AM EDT | 640.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 1 | 581 | 12.43% |
| SPY241018C00645000 | 2024-06-24 2:46PM EDT | 645.00 | 0.15 | 0.12 | 0.13 | 0.00 | - | 1 | 149 | 12.60% |
| SPY241018C00650000 | 2024-06-27 1:10PM EDT | 650.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 2 | 1,823 | 12.99% |
| SPY241018C00655000 | 2024-06-26 3:34PM EDT | 655.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 48 | 995 | 13.33% |
| SPY241018C00660000 | 2024-06-27 10:31AM EDT | 660.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 2 | 2 | 13.67% |
| SPY241018C00665000 | 2024-06-24 4:00PM EDT | 665.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 20 | 30 | 13.97% |
| SPY241018C00670000 | 2024-06-26 10:53AM EDT | 670.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 23 | 1,028 | 14.26% |
| SPY241018C00675000 | 2024-06-24 1:44PM EDT | 675.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 10 | 23 | 14.70% |
| SPY241018C00680000 | 2024-06-27 1:40PM EDT | 680.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 113 | 14.94% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018P00265000 | 2024-06-26 2:29PM EDT | 265.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 5 | 1,552 | 48.05% |
| SPY241018P00270000 | 2024-06-26 12:22PM EDT | 270.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 105 | 326 | 47.36% |
| SPY241018P00275000 | 2024-06-27 10:56AM EDT | 275.00 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 107 | 1,239 | 46.58% |
| SPY241018P00280000 | 2024-06-25 11:22AM EDT | 280.00 | 0.15 | 0.12 | 0.14 | 0.00 | - | 1 | 262 | 45.80% |
| SPY241018P00285000 | 2024-06-21 12:03PM EDT | 285.00 | 0.18 | 0.13 | 0.15 | 0.00 | - | 1 | 859 | 45.02% |
| SPY241018P00290000 | 2024-06-25 1:57PM EDT | 290.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 1 | 823 | 44.19% |
| SPY241018P00295000 | 2024-06-21 4:01PM EDT | 295.00 | 0.21 | 0.15 | 0.17 | 0.00 | - | 6 | 446 | 43.36% |
| SPY241018P00300000 | 2024-06-27 12:32PM EDT | 300.00 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 27 | 479 | 42.58% |
| SPY241018P00305000 | 2024-06-27 11:36AM EDT | 305.00 | 0.20 | 0.17 | 0.19 | +0.01 | +5.26% | 105 | 23,711 | 41.75% |
| SPY241018P00310000 | 2024-06-26 12:57PM EDT | 310.00 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 1 | 11,715 | 41.14% |
| SPY241018P00315000 | 2024-06-24 2:49PM EDT | 315.00 | 0.25 | 0.20 | 0.22 | 0.00 | - | 97 | 285 | 40.28% |
| SPY241018P00320000 | 2024-06-27 10:26AM EDT | 320.00 | 0.24 | 0.22 | 0.24 | -0.01 | -4.00% | 1 | 205 | 39.65% |
| SPY241018P00324000 | 2024-06-12 11:31AM EDT | 324.00 | 0.30 | 0.23 | 0.25 | 0.00 | - | 10 | 37 | 39.01% |
| SPY241018P00325000 | 2024-06-27 2:15PM EDT | 325.00 | 0.25 | 0.24 | 0.26 | -0.02 | -7.41% | 36 | 146 | 38.97% |
| SPY241018P00326000 | 2024-06-27 2:20PM EDT | 326.00 | 0.26 | 0.24 | 0.26 | -0.03 | -10.34% | 8 | 47 | 38.77% |
| SPY241018P00327000 | 2024-06-18 9:49AM EDT | 327.00 | 0.31 | 0.24 | 0.26 | 0.00 | - | 10 | 11 | 38.57% |
| SPY241018P00328000 | 2024-06-18 3:18PM EDT | 328.00 | 0.31 | 0.25 | 0.27 | 0.00 | - | - | 52 | 38.53% |
| SPY241018P00329000 | 2024-06-03 12:22PM EDT | 329.00 | 0.50 | 0.25 | 0.27 | 0.00 | - | 3 | 4 | 38.33% |
| SPY241018P00330000 | 2024-06-26 10:13AM EDT | 330.00 | 0.27 | 0.25 | 0.27 | 0.00 | - | 36 | 151 | 38.11% |
| SPY241018P00331000 | 2024-05-15 12:53PM EDT | 331.00 | 0.49 | 0.36 | 0.38 | 0.00 | - | - | 102 | 39.60% |
| SPY241018P00332000 | 2024-05-28 2:06PM EDT | 332.00 | 0.51 | 0.26 | 0.28 | 0.00 | - | 10 | 10 | 37.87% |
| SPY241018P00333000 | 2024-06-27 2:19PM EDT | 333.00 | 0.28 | 0.26 | 0.28 | -0.14 | -33.33% | 8 | 11 | 37.65% |
| SPY241018P00334000 | 2024-05-17 1:39PM EDT | 334.00 | 0.50 | 0.38 | 0.40 | 0.00 | - | 2 | 3 | 39.23% |
| SPY241018P00335000 | 2024-06-27 3:45PM EDT | 335.00 | 0.29 | 0.27 | 0.29 | -0.04 | -12.12% | 1 | 74 | 37.40% |
| SPY241018P00336000 | 2024-06-24 10:47AM EDT | 336.00 | 0.33 | 0.28 | 0.30 | 0.00 | - | 194 | 195 | 37.35% |
| SPY241018P00337000 | 2024-06-18 2:40PM EDT | 337.00 | 0.35 | 0.28 | 0.30 | 0.00 | - | 1 | 5 | 37.16% |
| SPY241018P00339000 | 2024-06-03 12:14PM EDT | 339.00 | 0.54 | 0.29 | 0.31 | 0.00 | - | 3 | 9 | 36.91% |
| SPY241018P00340000 | 2024-06-27 2:50PM EDT | 340.00 | 0.30 | 0.29 | 0.31 | -0.06 | -16.67% | 20 | 123 | 36.69% |
| SPY241018P00341000 | 2024-06-06 2:14PM EDT | 341.00 | 0.45 | 0.30 | 0.32 | 0.00 | - | - | 1 | 36.65% |
| SPY241018P00342000 | 2024-05-15 12:52PM EDT | 342.00 | 0.56 | 0.42 | 0.44 | 0.00 | - | - | 4 | 38.01% |
| SPY241018P00343000 | 2024-06-14 12:33PM EDT | 343.00 | 0.42 | 0.31 | 0.33 | 0.00 | - | 3 | 6 | 36.38% |
| SPY241018P00345000 | 2024-06-27 2:50PM EDT | 345.00 | 0.33 | 0.31 | 0.33 | -0.07 | -17.50% | 12 | 127 | 35.96% |
| SPY241018P00346000 | 2024-06-17 3:00PM EDT | 346.00 | 0.40 | 0.32 | 0.34 | 0.00 | - | 2 | 153 | 35.89% |
| SPY241018P00347000 | 2024-06-14 12:36PM EDT | 347.00 | 0.44 | 0.32 | 0.34 | 0.00 | - | - | 164 | 35.69% |
| SPY241018P00348000 | 2024-06-14 12:39PM EDT | 348.00 | 0.44 | 0.33 | 0.35 | 0.00 | - | 3 | 4 | 35.62% |
| SPY241018P00349000 | 2024-06-14 12:37PM EDT | 349.00 | 0.45 | 0.33 | 0.35 | 0.00 | - | 3 | 6 | 35.43% |
| SPY241018P00350000 | 2024-06-26 10:04AM EDT | 350.00 | 0.36 | 0.34 | 0.36 | 0.00 | - | 100 | 2,545 | 35.35% |
| SPY241018P00351000 | 2024-06-14 12:36PM EDT | 351.00 | 0.46 | 0.34 | 0.36 | 0.00 | - | - | 3 | 35.16% |
| SPY241018P00353000 | 2024-06-20 11:56AM EDT | 353.00 | 0.45 | 0.35 | 0.37 | 0.00 | - | - | 435 | 34.86% |
| SPY241018P00355000 | 2024-06-14 11:24AM EDT | 355.00 | 0.49 | 0.36 | 0.38 | 0.00 | - | 2 | 312 | 34.60% |
| SPY241018P00356000 | 2024-06-14 12:37PM EDT | 356.00 | 0.49 | 0.37 | 0.39 | 0.00 | - | 3 | 179 | 34.52% |
| SPY241018P00357000 | 2024-06-26 1:55PM EDT | 357.00 | 0.40 | 0.37 | 0.39 | 0.00 | - | 1 | 630 | 34.30% |
| SPY241018P00358000 | 2024-06-24 11:09AM EDT | 358.00 | 0.45 | 0.38 | 0.40 | 0.00 | - | 1 | 26 | 34.23% |
| SPY241018P00359000 | 2024-06-14 1:34PM EDT | 359.00 | 0.50 | 0.38 | 0.40 | 0.00 | - | 4 | 116 | 34.03% |
| SPY241018P00360000 | 2024-06-26 10:23AM EDT | 360.00 | 0.42 | 0.39 | 0.41 | 0.00 | - | 2 | 309 | 33.94% |
| SPY241018P00361000 | 2024-06-14 12:33PM EDT | 361.00 | 0.53 | 0.39 | 0.41 | 0.00 | - | 1 | 3 | 33.74% |
| SPY241018P00362000 | 2024-06-14 12:36PM EDT | 362.00 | 0.53 | 0.40 | 0.42 | 0.00 | - | 3 | 23 | 33.64% |
| SPY241018P00363000 | 2024-06-26 2:29PM EDT | 363.00 | 0.43 | 0.40 | 0.42 | 0.00 | - | 4 | 28 | 33.45% |
| SPY241018P00364000 | 2024-06-24 10:50AM EDT | 364.00 | 0.43 | 0.41 | 0.43 | -0.07 | -14.00% | 1 | 97 | 33.35% |
| SPY241018P00365000 | 2024-06-26 9:53AM EDT | 365.00 | 0.46 | 0.41 | 0.43 | 0.00 | - | 2 | 780 | 33.15% |
| SPY241018P00366000 | 2024-06-20 10:03AM EDT | 366.00 | 0.51 | 0.42 | 0.44 | 0.00 | - | 156 | 273 | 33.06% |
| SPY241018P00367000 | 2024-06-12 1:48PM EDT | 367.00 | 0.51 | 0.42 | 0.44 | 0.00 | - | - | 6 | 32.86% |
| SPY241018P00368000 | 2024-06-14 12:33PM EDT | 368.00 | 0.58 | 0.43 | 0.45 | 0.00 | - | 3 | 655 | 32.76% |
| SPY241018P00369000 | 2024-06-05 9:38AM EDT | 369.00 | 0.68 | 0.44 | 0.46 | 0.00 | - | - | 156 | 32.67% |
| SPY241018P00370000 | 2024-06-25 3:37PM EDT | 370.00 | 0.49 | 0.44 | 0.46 | 0.00 | - | 1 | 143 | 32.47% |
| SPY241018P00371000 | 2024-06-07 1:22PM EDT | 371.00 | 0.60 | 0.45 | 0.47 | 0.00 | - | 2 | 1 | 32.37% |
| SPY241018P00372000 | 2024-06-05 2:55PM EDT | 372.00 | 0.67 | 0.45 | 0.47 | 0.00 | - | 5 | 317 | 32.18% |
| SPY241018P00373000 | 2024-06-14 12:33PM EDT | 373.00 | 0.62 | 0.46 | 0.48 | 0.00 | - | 3 | 6 | 32.07% |
| SPY241018P00375000 | 2024-06-27 1:43PM EDT | 375.00 | 0.49 | 0.47 | 0.49 | -0.05 | -9.26% | 10 | 208 | 31.76% |
| SPY241018P00376000 | 2024-06-17 1:37PM EDT | 376.00 | 0.58 | 0.48 | 0.50 | 0.00 | - | 321 | 586 | 31.67% |
| SPY241018P00377000 | 2024-05-28 2:28PM EDT | 377.00 | 0.90 | 0.48 | 0.50 | 0.00 | - | 156 | 156 | 31.47% |
| SPY241018P00378000 | 2024-06-14 12:34PM EDT | 378.00 | 0.66 | 0.49 | 0.51 | 0.00 | - | 3 | 151 | 31.35% |
| SPY241018P00379000 | 2024-06-20 9:43AM EDT | 379.00 | 0.59 | 0.50 | 0.52 | 0.00 | - | 475 | 637 | 31.25% |
| SPY241018P00380000 | 2024-06-26 3:55PM EDT | 380.00 | 0.54 | 0.50 | 0.52 | 0.00 | - | 10 | 89 | 31.06% |
| SPY241018P00381000 | 2024-06-25 10:02AM EDT | 381.00 | 0.61 | 0.51 | 0.53 | 0.00 | - | 3 | 2,148 | 30.93% |
| SPY241018P00382000 | 2024-06-17 2:04PM EDT | 382.00 | 0.62 | 0.52 | 0.54 | 0.00 | - | 148 | 270 | 30.82% |
| SPY241018P00383000 | 2024-06-12 9:52AM EDT | 383.00 | 0.60 | 0.53 | 0.55 | 0.00 | - | 160 | 160 | 30.71% |
| SPY241018P00384000 | 2024-06-17 11:04AM EDT | 384.00 | 0.69 | 0.53 | 0.55 | 0.00 | - | 1 | 429 | 30.52% |
| SPY241018P00385000 | 2024-06-25 10:29AM EDT | 385.00 | 0.64 | 0.54 | 0.56 | 0.00 | - | 1 | 67 | 30.40% |
| SPY241018P00386000 | 2024-06-21 9:34AM EDT | 386.00 | 0.74 | 0.55 | 0.57 | 0.00 | - | 1 | 3 | 30.29% |
| SPY241018P00387000 | 2024-06-17 10:36AM EDT | 387.00 | 0.73 | 0.55 | 0.57 | 0.00 | - | 339 | 341 | 30.08% |
| SPY241018P00388000 | 2024-06-17 2:05PM EDT | 388.00 | 0.67 | 0.56 | 0.58 | 0.00 | - | 156 | 166 | 29.97% |
| SPY241018P00389000 | 2024-06-20 9:38AM EDT | 389.00 | 0.66 | 0.57 | 0.59 | 0.00 | - | 326 | 1,194 | 29.85% |
| SPY241018P00390000 | 2024-06-25 3:03PM EDT | 390.00 | 0.64 | 0.58 | 0.60 | 0.00 | - | 1 | 5,256 | 29.74% |
| SPY241018P00391000 | 2024-06-12 12:32PM EDT | 391.00 | 0.68 | 0.58 | 0.60 | 0.00 | - | 2 | 585 | 29.53% |
| SPY241018P00392000 | 2024-06-17 11:11AM EDT | 392.00 | 0.75 | 0.59 | 0.61 | 0.00 | - | 169 | 1,757 | 29.41% |
| SPY241018P00393000 | 2024-06-17 12:59PM EDT | 393.00 | 0.74 | 0.60 | 0.62 | 0.00 | - | 1 | 1,171 | 29.29% |
| SPY241018P00394000 | 2024-05-17 2:00PM EDT | 394.00 | 1.06 | 0.82 | 0.84 | 0.00 | - | 57 | 57 | 30.55% |
| SPY241018P00395000 | 2024-06-26 2:37PM EDT | 395.00 | 0.66 | 0.62 | 0.64 | 0.00 | - | 1 | 479 | 29.04% |
| SPY241018P00396000 | 2024-06-03 1:33PM EDT | 396.00 | 1.08 | 0.63 | 0.64 | 0.00 | - | 160 | 230 | 28.85% |
| SPY241018P00397000 | 2024-06-17 11:38AM EDT | 397.00 | 0.80 | 0.63 | 0.65 | 0.00 | - | 157 | 380 | 28.71% |
| SPY241018P00398000 | 2024-06-21 1:09PM EDT | 398.00 | 0.81 | 0.64 | 0.66 | 0.00 | - | 9 | 10 | 28.59% |
| SPY241018P00399000 | 2024-06-13 2:11PM EDT | 399.00 | 0.79 | 0.65 | 0.67 | 0.00 | - | 1 | 1,181 | 28.47% |
| SPY241018P00400000 | 2024-06-27 2:30PM EDT | 400.00 | 0.68 | 0.67 | 0.68 | -0.03 | -4.23% | 20 | 22,520 | 28.33% |
| SPY241018P00401000 | 2024-05-15 2:14PM EDT | 401.00 | 1.17 | 0.90 | 0.92 | 0.00 | - | - | 1,639 | 29.59% |
| SPY241018P00402000 | 2024-06-11 10:54AM EDT | 402.00 | 0.90 | 0.68 | 0.70 | 0.00 | - | 1 | 161 | 28.08% |
| SPY241018P00403000 | 2024-05-24 9:46AM EDT | 403.00 | 1.26 | 0.85 | 0.87 | 0.00 | - | 5 | 259 | 28.91% |
| SPY241018P00404000 | 2024-05-23 3:29PM EDT | 404.00 | 1.40 | 0.86 | 0.88 | 0.00 | - | - | 669 | 28.76% |
| SPY241018P00405000 | 2024-06-14 1:04PM EDT | 405.00 | 0.92 | 0.71 | 0.73 | 0.00 | - | 131 | 946 | 27.67% |
| SPY241018P00406000 | 2024-05-17 2:03PM EDT | 406.00 | 1.24 | 0.96 | 0.98 | 0.00 | - | 111 | 164 | 28.89% |
| SPY241018P00407000 | 2024-05-17 11:18AM EDT | 407.00 | 1.27 | 0.97 | 0.99 | 0.00 | - | 148 | 148 | 28.74% |
| SPY241018P00408000 | 2024-06-21 11:20AM EDT | 408.00 | 0.93 | 0.73 | 0.75 | 0.00 | - | 5 | 413 | 27.21% |
| SPY241018P00409000 | 2024-06-24 2:09PM EDT | 409.00 | 0.89 | 0.74 | 0.76 | 0.00 | - | 3 | 267 | 27.08% |
| SPY241018P00410000 | 2024-06-26 3:55PM EDT | 410.00 | 0.79 | 0.75 | 0.77 | 0.00 | - | 20 | 262 | 26.93% |
| SPY241018P00411000 | 2024-06-21 11:45AM EDT | 411.00 | 0.97 | 0.76 | 0.78 | 0.00 | - | 1 | 107 | 26.80% |
| SPY241018P00412000 | 2024-06-26 2:09PM EDT | 412.00 | 0.83 | 0.78 | 0.79 | 0.00 | - | 10 | 1,125 | 26.66% |
| SPY241018P00413000 | 2024-06-26 4:01PM EDT | 413.00 | 0.83 | 0.79 | 0.81 | 0.00 | - | 1 | 662 | 26.58% |
| SPY241018P00414000 | 2024-06-25 3:59PM EDT | 414.00 | 0.88 | 0.80 | 0.82 | 0.00 | - | 1 | 852 | 26.43% |
| SPY241018P00415000 | 2024-06-27 9:37AM EDT | 415.00 | 0.83 | 0.81 | 0.83 | -0.13 | -13.54% | 5 | 393 | 26.29% |
| SPY241018P00416000 | 2024-06-17 12:31PM EDT | 416.00 | 1.00 | 0.82 | 0.84 | 0.00 | - | 1 | 434 | 26.15% |
| SPY241018P00417000 | 2024-06-10 12:34PM EDT | 417.00 | 1.10 | 0.83 | 0.85 | 0.00 | - | 148 | 544 | 26.00% |
| SPY241018P00418000 | 2024-06-24 1:33PM EDT | 418.00 | 0.89 | 0.84 | 0.86 | -0.11 | -11.00% | 20 | 159 | 25.87% |
| SPY241018P00419000 | 2024-06-25 9:36AM EDT | 419.00 | 1.00 | 0.85 | 0.87 | 0.00 | - | 1 | 118 | 25.72% |
| SPY241018P00420000 | 2024-06-26 11:13AM EDT | 420.00 | 0.97 | 0.86 | 0.88 | 0.00 | - | 36 | 491 | 25.57% |
| SPY241018P00421000 | 2024-06-12 2:53PM EDT | 421.00 | 1.04 | 0.88 | 0.90 | 0.00 | - | 11 | 55 | 25.48% |
| SPY241018P00422000 | 2024-06-21 1:56PM EDT | 422.00 | 1.12 | 0.89 | 0.91 | 0.00 | - | 180 | 28 | 25.33% |
| SPY241018P00423000 | 2024-05-31 3:38PM EDT | 423.00 | 1.68 | 0.90 | 0.92 | 0.00 | - | 2 | 5 | 25.18% |
| SPY241018P00425000 | 2024-06-26 10:11AM EDT | 425.00 | 0.95 | 0.93 | 0.95 | -0.06 | -5.94% | 7 | 1,983 | 24.94% |
| SPY241018P00426000 | 2024-06-24 10:25AM EDT | 426.00 | 1.09 | 0.94 | 0.96 | 0.00 | - | 1 | 12 | 24.79% |
| SPY241018P00427000 | 2024-06-27 1:46PM EDT | 427.00 | 0.96 | 0.95 | 0.97 | -0.23 | -19.33% | 3 | 19 | 24.63% |
| SPY241018P00428000 | 2024-06-24 3:46PM EDT | 428.00 | 1.14 | 0.97 | 0.99 | 0.00 | - | 18 | 1,105 | 24.53% |
| SPY241018P00429000 | 2024-06-05 12:15PM EDT | 429.00 | 1.47 | 0.98 | 1.00 | 0.00 | - | 7 | 36 | 24.38% |
| SPY241018P00430000 | 2024-06-27 11:36AM EDT | 430.00 | 1.06 | 0.99 | 1.01 | -0.01 | -0.93% | 2 | 325 | 24.23% |
| SPY241018P00431000 | 2024-06-24 12:29PM EDT | 431.00 | 1.16 | 1.01 | 1.03 | 0.00 | - | 100 | 222 | 24.12% |
| SPY241018P00432000 | 2024-06-24 12:29PM EDT | 432.00 | 1.17 | 1.02 | 1.04 | 0.00 | - | 22 | 165 | 23.96% |
| SPY241018P00433000 | 2024-06-26 1:37PM EDT | 433.00 | 1.13 | 1.04 | 1.06 | 0.00 | - | 2 | 897 | 23.85% |
| SPY241018P00434000 | 2024-06-24 1:08PM EDT | 434.00 | 1.24 | 1.05 | 1.07 | 0.00 | - | 2 | 24 | 23.69% |
| SPY241018P00435000 | 2024-06-26 2:37PM EDT | 435.00 | 1.15 | 1.07 | 1.09 | 0.00 | - | 1 | 752 | 23.58% |
| SPY241018P00436000 | 2024-06-24 12:29PM EDT | 436.00 | 1.24 | 1.08 | 1.10 | 0.00 | - | 56 | 170 | 23.43% |
| SPY241018P00437000 | 2024-06-13 3:04PM EDT | 437.00 | 1.28 | 1.10 | 1.12 | 0.00 | - | 152 | 155 | 23.30% |
| SPY241018P00438000 | 2024-06-25 1:48PM EDT | 438.00 | 1.27 | 1.12 | 1.14 | 0.00 | - | 2 | 305 | 23.19% |
| SPY241018P00439000 | 2024-06-25 9:55AM EDT | 439.00 | 1.34 | 1.13 | 1.15 | 0.00 | - | 141 | 337 | 23.03% |
| SPY241018P00440000 | 2024-06-26 3:55PM EDT | 440.00 | 1.17 | 1.15 | 1.17 | -0.03 | -2.50% | 21 | 2,155 | 22.91% |
| SPY241018P00441000 | 2024-06-25 9:54AM EDT | 441.00 | 1.21 | 1.17 | 1.19 | -0.17 | -12.32% | 1 | 508 | 22.79% |
| SPY241018P00442000 | 2024-06-06 1:46PM EDT | 442.00 | 1.68 | 1.18 | 1.20 | 0.00 | - | 3 | 81 | 22.62% |
| SPY241018P00443000 | 2024-06-17 9:52AM EDT | 443.00 | 1.62 | 1.20 | 1.22 | 0.00 | - | 1 | 103 | 22.50% |
| SPY241018P00444000 | 2024-06-26 12:19PM EDT | 444.00 | 1.32 | 1.22 | 1.24 | 0.00 | - | 1 | 208 | 22.37% |
| SPY241018P00445000 | 2024-06-27 3:38PM EDT | 445.00 | 1.26 | 1.24 | 1.26 | -0.08 | -5.97% | 103 | 308 | 22.24% |
| SPY241018P00450000 | 2024-06-27 3:12PM EDT | 450.00 | 1.37 | 1.34 | 1.36 | -0.07 | -4.86% | 36 | 7,603 | 21.59% |
| SPY241018P00455000 | 2024-06-27 2:27PM EDT | 455.00 | 1.48 | 1.45 | 1.47 | -0.02 | -1.33% | 170 | 2,363 | 20.93% |
| SPY241018P00460000 | 2024-06-27 1:20PM EDT | 460.00 | 1.62 | 1.57 | 1.59 | -0.04 | -2.41% | 287 | 2,423 | 20.27% |
| SPY241018P00465000 | 2024-06-27 3:34PM EDT | 465.00 | 1.76 | 1.71 | 1.73 | -0.10 | -5.38% | 4 | 2,087 | 19.62% |
| SPY241018P00470000 | 2024-06-27 3:13PM EDT | 470.00 | 1.92 | 1.88 | 1.89 | -0.02 | -1.03% | 18 | 8,146 | 18.99% |
| SPY241018P00475000 | 2024-06-27 3:35PM EDT | 475.00 | 2.11 | 2.06 | 2.07 | -0.14 | -6.22% | 522 | 3,505 | 18.36% |
| SPY241018P00480000 | 2024-06-27 3:29PM EDT | 480.00 | 2.32 | 2.26 | 2.28 | -0.01 | -0.43% | 129 | 4,247 | 17.74% |
| SPY241018P00485000 | 2024-06-27 3:59PM EDT | 485.00 | 2.53 | 2.50 | 2.52 | -0.08 | -3.07% | 6 | 9,120 | 17.13% |
| SPY241018P00490000 | 2024-06-27 4:07PM EDT | 490.00 | 2.79 | 2.76 | 2.78 | -0.22 | -7.31% | 42 | 9,240 | 16.50% |
| SPY241018P00495000 | 2024-06-27 10:36AM EDT | 495.00 | 3.14 | 3.08 | 3.10 | -0.26 | -7.65% | 3 | 1,248 | 15.90% |
| SPY241018P00500000 | 2024-06-27 3:55PM EDT | 500.00 | 3.53 | 3.44 | 3.47 | -0.04 | -1.12% | 600 | 11,119 | 15.31% |
| SPY241018P00505000 | 2024-06-27 11:38AM EDT | 505.00 | 4.15 | 3.86 | 3.89 | -0.06 | -1.43% | 3 | 7,367 | 14.71% |
| SPY241018P00510000 | 2024-06-27 4:11PM EDT | 510.00 | 4.37 | 4.34 | 4.38 | -0.13 | -2.89% | 15 | 7,580 | 14.11% |
| SPY241018P00515000 | 2024-06-27 3:17PM EDT | 515.00 | 5.03 | 4.90 | 4.95 | -0.24 | -4.55% | 15 | 4,182 | 13.51% |
| SPY241018P00520000 | 2024-06-27 3:59PM EDT | 520.00 | 5.63 | 5.57 | 5.61 | -0.27 | -4.58% | 617 | 12,145 | 12.90% |
| SPY241018P00525000 | 2024-06-27 4:11PM EDT | 525.00 | 6.37 | 6.34 | 6.38 | -0.45 | -6.60% | 66 | 4,774 | 12.28% |
| SPY241018P00530000 | 2024-06-27 3:59PM EDT | 530.00 | 7.35 | 7.24 | 7.30 | -0.52 | -6.61% | 273 | 8,194 | 11.66% |
| SPY241018P00535000 | 2024-06-27 4:00PM EDT | 535.00 | 8.38 | 8.31 | 8.37 | -0.52 | -5.84% | 129 | 2,600 | 11.03% |
| SPY241018P00540000 | 2024-06-27 3:59PM EDT | 540.00 | 9.71 | 9.57 | 9.64 | -0.24 | -2.41% | 350 | 8,839 | 10.39% |
| SPY241018P00545000 | 2024-06-27 4:08PM EDT | 545.00 | 11.08 | 11.07 | 11.14 | -0.84 | -7.05% | 519 | 4,753 | 9.72% |
| SPY241018P00550000 | 2024-06-27 4:11PM EDT | 550.00 | 12.88 | 12.84 | 12.93 | -0.63 | -4.66% | 143 | 904 | 9.02% |
| SPY241018P00555000 | 2024-06-27 3:42PM EDT | 555.00 | 15.37 | 14.95 | 15.06 | -0.78 | -4.83% | 54 | 484 | 8.29% |
| SPY241018P00560000 | 2024-06-25 3:32PM EDT | 560.00 | 18.97 | 17.25 | 17.83 | 0.00 | - | 10 | 56 | 7.72% |
| SPY241018P00565000 | 2024-06-27 9:43AM EDT | 565.00 | 20.76 | 20.24 | 20.90 | -1.48 | -6.65% | 1 | 83 | 6.91% |
| SPY241018P00570000 | 2024-06-27 12:31PM EDT | 570.00 | 24.71 | 23.80 | 24.53 | -0.84 | -3.29% | 3 | 38 | 5.99% |
| SPY241018P00575000 | 2024-06-24 2:39PM EDT | 575.00 | 31.15 | 28.09 | 28.96 | 0.00 | - | 2 | 11 | 5.51% |
| SPY241018P00580000 | 2024-06-24 3:30PM EDT | 580.00 | 35.60 | 33.09 | 33.96 | 0.00 | - | 1 | 0 | 6.24% |
| SPY241018P00585000 | 2024-05-10 9:33AM EDT | 585.00 | 63.12 | 51.51 | 52.27 | 0.00 | - | 1 | 0 | 22.99% |
| SPY241018P00650000 | 2024-05-14 10:59AM EDT | 650.00 | 128.39 | 108.50 | 109.37 | 0.00 | - | - | 0 | 27.28% |
© 2024 Yahoo. Todos os direitos reservados.