Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.217,13 +333,65 (+0,51%)
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 comprapara29 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241129C00360000 | 2024-05-07 9:51AM EDT | 360.00 | 166.72 | 181.55 | 183.07 | 0.00 | - | - | 6 | 26.15% |
| SPY241129C00370000 | 2024-05-15 12:05PM EDT | 370.00 | 167.53 | 179.25 | 181.07 | 0.00 | - | 42 | 100 | 47.61% |
| SPY241129C00380000 | 2024-05-29 11:26AM EDT | 380.00 | 156.22 | 169.64 | 171.43 | 0.00 | - | 2 | 3 | 45.63% |
| SPY241129C00400000 | 2024-05-22 11:51AM EDT | 400.00 | 140.95 | 150.48 | 152.20 | 0.00 | - | - | 1 | 41.75% |
| SPY241129C00410000 | 2024-05-09 11:23AM EDT | 410.00 | 120.90 | 132.77 | 134.10 | 0.00 | - | 10 | 10 | 23.92% |
| SPY241129C00420000 | 2024-05-24 9:47AM EDT | 420.00 | 119.39 | 131.41 | 133.06 | 0.00 | - | 1 | 1 | 37.95% |
| SPY241129C00430000 | 2024-05-31 3:50PM EDT | 430.00 | 106.41 | 121.93 | 123.55 | 0.00 | - | 4 | 9 | 36.09% |
| SPY241129C00435000 | 2024-05-29 3:17PM EDT | 435.00 | 103.99 | 117.21 | 118.80 | 0.00 | - | 1 | 8 | 35.16% |
| SPY241129C00440000 | 2024-06-06 1:02PM EDT | 440.00 | 105.14 | 112.50 | 114.07 | 0.00 | - | 2 | 19 | 34.24% |
| SPY241129C00445000 | 2024-06-06 3:47PM EDT | 445.00 | 101.11 | 107.80 | 109.36 | 0.00 | - | - | 1 | 33.33% |
| SPY241129C00450000 | 2024-06-04 3:08PM EDT | 450.00 | 89.89 | 103.12 | 104.66 | 0.00 | - | 50 | 26 | 32.42% |
| SPY241129C00455000 | 2024-06-06 3:48PM EDT | 455.00 | 92.05 | 98.46 | 99.98 | 0.00 | - | 1 | 14 | 31.52% |
| SPY241129C00460000 | 2024-05-20 2:07PM EDT | 460.00 | 84.38 | 93.83 | 95.32 | 0.00 | - | 1 | 7 | 30.63% |
| SPY241129C00462000 | 2024-06-10 12:59PM EDT | 462.00 | 85.81 | 91.98 | 93.46 | 0.00 | - | - | 1 | 30.27% |
| SPY241129C00467000 | 2024-06-13 9:58AM EDT | 467.00 | 87.65 | 87.38 | 88.83 | 0.00 | - | 14 | 42 | 29.39% |
| SPY241129C00468000 | 2024-05-10 9:32AM EDT | 468.00 | 70.70 | 78.63 | 79.72 | 0.00 | - | - | 1 | 20.22% |
| SPY241129C00470000 | 2024-06-12 10:01AM EDT | 470.00 | 85.55 | 84.64 | 86.07 | 0.00 | - | 1 | 1 | 28.87% |
| SPY241129C00472000 | 2024-05-22 11:51AM EDT | 472.00 | 74.14 | 82.81 | 84.24 | 0.00 | - | - | 1 | 28.52% |
| SPY241129C00475000 | 2024-05-16 10:08AM EDT | 475.00 | 71.00 | 80.09 | 81.49 | 0.00 | - | 9 | 10 | 28.00% |
| SPY241129C00478000 | 2024-06-10 12:29PM EDT | 478.00 | 71.39 | 77.38 | 78.76 | 0.00 | - | - | 1 | 27.48% |
| SPY241129C00479000 | 2024-05-20 9:47AM EDT | 479.00 | 67.69 | 76.47 | 77.85 | 0.00 | - | - | 1 | 27.31% |
| SPY241129C00480000 | 2024-06-03 11:24AM EDT | 480.00 | 62.65 | 75.57 | 76.95 | 0.00 | - | 1 | 8 | 27.15% |
| SPY241129C00481000 | 2024-05-16 10:00AM EDT | 481.00 | 66.02 | 74.68 | 76.04 | 0.00 | - | 3 | 3 | 26.97% |
| SPY241129C00483000 | 2024-05-24 10:40AM EDT | 483.00 | 62.10 | 72.89 | 74.24 | 0.00 | - | 2 | 1 | 26.63% |
| SPY241129C00485000 | 2024-05-15 12:22PM EDT | 485.00 | 60.32 | 71.11 | 72.44 | 0.00 | - | 2 | 3 | 26.29% |
| SPY241129C00487000 | 2024-05-16 10:17AM EDT | 487.00 | 61.05 | 69.33 | 70.66 | 0.00 | - | - | 2 | 25.97% |
| SPY241129C00490000 | 2024-06-13 11:03AM EDT | 490.00 | 64.99 | 66.68 | 67.98 | 0.00 | - | 1 | 22 | 25.46% |
| SPY241129C00491000 | 2024-05-20 9:47AM EDT | 491.00 | 57.38 | 65.80 | 67.10 | 0.00 | - | - | 1 | 25.30% |
| SPY241129C00495000 | 2024-06-14 3:58PM EDT | 495.00 | 62.64 | 62.31 | 63.57 | +19.55 | +45.37% | 4 | 1 | 24.63% |
| SPY241129C00496000 | 2024-06-07 11:59AM EDT | 496.00 | 56.06 | 61.45 | 62.70 | 0.00 | - | 3 | 23 | 24.48% |
| SPY241129C00498000 | 2024-05-23 1:06PM EDT | 498.00 | 51.20 | 59.72 | 60.96 | 0.00 | - | - | 1 | 24.15% |
| SPY241129C00500000 | 2024-06-14 10:22AM EDT | 500.00 | 57.09 | 58.00 | 59.22 | -1.20 | -2.06% | 1 | 709 | 23.83% |
| SPY241129C00501000 | 2024-05-20 3:38PM EDT | 501.00 | 49.06 | 57.15 | 58.36 | 0.00 | - | - | 20 | 23.67% |
| SPY241129C00502000 | 2024-06-14 2:35PM EDT | 502.00 | 56.21 | 56.30 | 57.50 | -0.70 | -1.23% | 1 | 3 | 23.51% |
| SPY241129C00503000 | 2024-05-15 10:53AM EDT | 503.00 | 45.41 | 55.45 | 56.64 | 0.00 | - | - | 1 | 23.35% |
| SPY241129C00505000 | 2024-05-31 11:32AM EDT | 505.00 | 37.33 | 53.76 | 54.93 | 0.00 | - | 1 | 3 | 23.03% |
| SPY241129C00506000 | 2024-05-28 3:53PM EDT | 506.00 | 43.88 | 52.92 | 54.09 | 0.00 | - | 2 | 1 | 22.88% |
| SPY241129C00508000 | 2024-06-07 12:41PM EDT | 508.00 | 46.27 | 51.25 | 52.40 | 0.00 | - | 3 | 4 | 22.56% |
| SPY241129C00510000 | 2024-06-13 12:35PM EDT | 510.00 | 48.21 | 49.60 | 50.72 | 0.00 | - | 5 | 784 | 22.25% |
| SPY241129C00511000 | 2024-05-17 9:47AM EDT | 511.00 | 40.30 | 48.77 | 49.89 | 0.00 | - | 2 | 0 | 22.09% |
| SPY241129C00512000 | 2024-06-12 10:20AM EDT | 512.00 | 49.20 | 47.96 | 49.06 | 0.00 | - | 1 | 2 | 21.94% |
| SPY241129C00513000 | 2024-06-03 12:23PM EDT | 513.00 | 34.07 | 47.14 | 48.23 | 0.00 | - | 7 | 7 | 21.78% |
| SPY241129C00514000 | 2024-05-10 12:22PM EDT | 514.00 | 32.88 | 39.52 | 40.36 | 0.00 | - | 3 | 0 | 16.21% |
| SPY241129C00515000 | 2024-06-12 10:44AM EDT | 515.00 | 46.64 | 45.52 | 46.59 | 0.00 | - | 3 | 56 | 21.47% |
| SPY241129C00516000 | 2024-06-03 12:24PM EDT | 516.00 | 32.08 | 44.71 | 45.78 | 0.00 | - | 3 | 339 | 21.33% |
| SPY241129C00517000 | 2024-06-03 12:24PM EDT | 517.00 | 31.32 | 43.91 | 44.97 | 0.00 | - | 1 | 12 | 21.18% |
| SPY241129C00518000 | 2024-06-13 1:18PM EDT | 518.00 | 42.56 | 43.12 | 44.16 | 0.00 | - | 14 | 96 | 21.02% |
| SPY241129C00519000 | 2024-06-10 9:47AM EDT | 519.00 | 35.13 | 42.32 | 43.36 | 0.00 | - | 1 | 2 | 20.88% |
| SPY241129C00520000 | 2024-06-12 2:25PM EDT | 520.00 | 41.15 | 41.54 | 42.56 | 0.00 | - | 13 | 43 | 20.73% |
| SPY241129C00521000 | 2024-06-12 11:47AM EDT | 521.00 | 41.30 | 40.75 | 41.76 | 0.00 | - | 3 | 14 | 20.57% |
| SPY241129C00522000 | 2024-06-12 3:31PM EDT | 522.00 | 39.28 | 39.97 | 40.97 | 0.00 | - | 1 | 17 | 20.43% |
| SPY241129C00523000 | 2024-06-05 9:31AM EDT | 523.00 | 31.37 | 39.20 | 40.19 | 0.00 | - | 1 | 112 | 20.28% |
| SPY241129C00524000 | 2024-06-05 3:38PM EDT | 524.00 | 33.18 | 38.46 | 39.34 | 0.00 | - | 1 | 6 | 20.09% |
| SPY241129C00525000 | 2024-06-12 11:07AM EDT | 525.00 | 38.84 | 37.69 | 38.56 | 0.00 | - | 1 | 38 | 19.94% |
| SPY241129C00526000 | 2024-06-06 11:22AM EDT | 526.00 | 32.00 | 36.93 | 37.79 | 0.00 | - | 1 | 5 | 19.79% |
| SPY241129C00527000 | 2024-06-12 9:32AM EDT | 527.00 | 35.65 | 36.18 | 37.02 | 0.00 | - | 3 | 40 | 19.65% |
| SPY241129C00528000 | 2024-06-05 9:32AM EDT | 528.00 | 27.91 | 35.43 | 36.26 | 0.00 | - | 6 | 20 | 19.51% |
| SPY241129C00529000 | 2024-06-05 11:31AM EDT | 529.00 | 28.26 | 34.68 | 35.51 | 0.00 | - | 19 | 84 | 19.37% |
| SPY241129C00530000 | 2024-06-14 11:44AM EDT | 530.00 | 33.12 | 33.94 | 34.76 | +0.12 | +0.36% | 20 | 172 | 19.23% |
| SPY241129C00531000 | 2024-06-12 9:51AM EDT | 531.00 | 33.81 | 33.21 | 34.01 | 0.00 | - | 1 | 74 | 19.08% |
| SPY241129C00532000 | 2024-06-14 3:38PM EDT | 532.00 | 32.82 | 32.48 | 33.27 | +4.66 | +16.55% | 1 | 29 | 18.94% |
| SPY241129C00533000 | 2024-06-14 3:38PM EDT | 533.00 | 32.13 | 31.75 | 32.54 | +5.11 | +18.91% | 3 | 3,163 | 18.81% |
| SPY241129C00534000 | 2024-06-10 10:45AM EDT | 534.00 | 25.66 | 31.04 | 31.81 | 0.00 | - | 1 | 7 | 18.67% |
| SPY241129C00535000 | 2024-06-14 9:34AM EDT | 535.00 | 29.47 | 30.33 | 31.09 | -0.74 | -2.45% | 9 | 205 | 18.53% |
| SPY241129C00536000 | 2024-06-14 10:49AM EDT | 536.00 | 28.89 | 29.62 | 30.38 | -0.29 | -0.99% | 2 | 114 | 18.40% |
| SPY241129C00540000 | 2024-06-14 3:03PM EDT | 540.00 | 27.01 | 26.87 | 27.58 | -0.42 | -1.53% | 81 | 478 | 17.86% |
| SPY241129C00545000 | 2024-06-14 1:51PM EDT | 545.00 | 23.49 | 23.58 | 24.23 | +0.58 | +2.53% | 6 | 808 | 17.21% |
| SPY241129C00550000 | 2024-06-14 1:08PM EDT | 550.00 | 20.42 | 20.51 | 20.88 | +0.52 | +2.61% | 36 | 4,655 | 16.45% |
| SPY241129C00555000 | 2024-06-14 1:07PM EDT | 555.00 | 17.58 | 17.85 | 18.01 | -0.40 | -2.22% | 2 | 621 | 15.90% |
| SPY241129C00560000 | 2024-06-14 11:45AM EDT | 560.00 | 14.50 | 15.18 | 15.35 | -0.93 | -6.03% | 1 | 1,193 | 15.37% |
| SPY241129C00565000 | 2024-06-14 11:48AM EDT | 565.00 | 12.11 | 12.78 | 12.94 | +0.03 | +0.25% | 20 | 1,143 | 14.89% |
| SPY241129C00570000 | 2024-06-14 11:53AM EDT | 570.00 | 10.08 | 10.65 | 10.80 | -0.53 | -5.00% | 2 | 2,066 | 14.45% |
| SPY241129C00575000 | 2024-06-14 3:59PM EDT | 575.00 | 8.80 | 8.75 | 8.91 | +0.88 | +11.11% | 1 | 3,337 | 14.05% |
| SPY241129C00580000 | 2024-06-14 11:53AM EDT | 580.00 | 6.77 | 7.14 | 7.28 | +0.09 | +1.35% | 1 | 1,935 | 13.70% |
| SPY241129C00585000 | 2024-06-13 12:27PM EDT | 585.00 | 5.38 | 5.76 | 5.90 | +0.20 | +3.86% | 20 | 549 | 13.40% |
| SPY241129C00590000 | 2024-06-13 1:46PM EDT | 590.00 | 4.41 | 4.61 | 4.75 | 0.00 | - | 369 | 723 | 13.14% |
| SPY241129C00595000 | 2024-06-13 9:38AM EDT | 595.00 | 3.76 | 3.66 | 3.79 | 0.00 | - | 99 | 419 | 12.93% |
| SPY241129C00600000 | 2024-06-14 3:59PM EDT | 600.00 | 2.93 | 2.89 | 3.01 | +0.17 | +6.16% | 12 | 1,803 | 12.75% |
| SPY241129C00605000 | 2024-06-14 3:59PM EDT | 605.00 | 2.30 | 2.27 | 2.39 | +0.14 | +6.48% | 2 | 1,241 | 12.61% |
| SPY241129C00610000 | 2024-06-12 11:05AM EDT | 610.00 | 1.95 | 1.78 | 1.89 | 0.00 | - | 1,221 | 1,241 | 12.51% |
| SPY241129C00615000 | 2024-06-14 9:39AM EDT | 615.00 | 1.40 | 1.40 | 1.49 | +0.14 | +11.11% | 6 | 16 | 12.43% |
| SPY241129C00620000 | 2024-06-14 1:04PM EDT | 620.00 | 1.11 | 1.10 | 1.19 | 0.00 | - | 1 | 27 | 12.41% |
| SPY241129C00625000 | 2024-05-31 1:38PM EDT | 625.00 | 0.32 | 0.88 | 0.95 | 0.00 | - | 1 | 14 | 12.40% |
| SPY241129C00630000 | 2024-06-07 11:37AM EDT | 630.00 | 0.56 | 0.70 | 0.77 | 0.00 | - | 1 | 1 | 12.45% |
| SPY241129C00635000 | 2024-06-12 3:50PM EDT | 635.00 | 0.55 | 0.57 | 0.63 | 0.00 | - | 11 | 55 | 12.51% |
| SPY241129C00645000 | 2024-06-13 2:58PM EDT | 645.00 | 0.37 | 0.39 | 0.44 | 0.00 | - | 9 | 9 | 12.75% |
Opções de vendapara29 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241129P00340000 | 2024-06-13 10:31AM EDT | 340.00 | 0.63 | 0.69 | 0.73 | 0.00 | - | 1 | 66 | 33.68% |
| SPY241129P00345000 | 2024-06-11 9:50AM EDT | 345.00 | 0.76 | 0.73 | 0.77 | 0.00 | - | 111 | 684 | 33.02% |
| SPY241129P00350000 | 2024-06-14 3:24PM EDT | 350.00 | 0.74 | 0.78 | 0.82 | +0.01 | +1.37% | 4 | 1,387 | 32.41% |
| SPY241129P00355000 | 2024-06-03 1:08PM EDT | 355.00 | 1.04 | 0.83 | 0.87 | 0.00 | - | 4 | 29 | 31.79% |
| SPY241129P00360000 | 2024-06-13 9:37AM EDT | 360.00 | 0.79 | 0.88 | 0.92 | 0.00 | - | 100 | 774 | 31.15% |
| SPY241129P00365000 | 2024-06-13 11:32AM EDT | 365.00 | 0.86 | 0.93 | 0.98 | 0.00 | - | 1 | 2 | 30.57% |
| SPY241129P00370000 | 2024-06-03 2:59PM EDT | 370.00 | 1.20 | 0.99 | 1.04 | 0.00 | - | 15 | 269 | 29.96% |
| SPY241129P00375000 | 2024-06-10 1:15PM EDT | 375.00 | 1.04 | 1.05 | 1.10 | 0.00 | - | 1 | 27 | 29.33% |
| SPY241129P00380000 | 2024-06-13 11:00AM EDT | 380.00 | 1.05 | 1.11 | 1.16 | 0.00 | - | 2 | 109 | 28.69% |
| SPY241129P00385000 | 2024-06-14 10:36AM EDT | 385.00 | 1.18 | 1.18 | 1.20 | -0.05 | -4.07% | 2 | 52 | 27.95% |
| SPY241129P00390000 | 2024-06-14 10:32AM EDT | 390.00 | 1.26 | 1.25 | 1.30 | +0.13 | +11.50% | 7 | 20 | 27.46% |
| SPY241129P00395000 | 2024-06-14 10:21AM EDT | 395.00 | 1.30 | 1.33 | 1.38 | +0.02 | +1.56% | 2 | 4 | 26.86% |
| SPY241129P00400000 | 2024-06-14 11:44AM EDT | 400.00 | 1.42 | 1.41 | 1.47 | -0.01 | -0.70% | 1 | 67 | 26.28% |
| SPY241129P00405000 | 2024-06-12 10:38AM EDT | 405.00 | 1.31 | 1.50 | 1.56 | 0.00 | - | 3 | 3,660 | 25.68% |
| SPY241129P00410000 | 2024-06-14 10:30AM EDT | 410.00 | 1.57 | 1.59 | 1.65 | +0.07 | +4.67% | 1 | 2,469 | 25.06% |
| SPY241129P00415000 | 2024-06-12 11:46AM EDT | 415.00 | 1.49 | 1.69 | 1.76 | 0.00 | - | 2 | 3,669 | 24.49% |
| SPY241129P00420000 | 2024-06-14 10:08AM EDT | 420.00 | 1.80 | 1.80 | 1.87 | 0.00 | - | 1 | 307 | 23.89% |
| SPY241129P00425000 | 2024-06-14 12:25PM EDT | 425.00 | 1.91 | 1.92 | 1.99 | 0.00 | - | 4 | 6 | 23.30% |
| SPY241129P00430000 | 2024-06-13 11:55AM EDT | 430.00 | 1.95 | 2.05 | 2.12 | 0.00 | - | 20 | 7,184 | 22.72% |
| SPY241129P00435000 | 2024-06-14 10:29AM EDT | 435.00 | 2.20 | 2.19 | 2.27 | +0.30 | +15.79% | 1 | 9 | 22.15% |
| SPY241129P00440000 | 2024-06-13 3:19PM EDT | 440.00 | 2.15 | 2.35 | 2.43 | 0.00 | - | 1 | 52 | 21.59% |
| SPY241129P00445000 | 2024-06-10 10:22AM EDT | 445.00 | 2.69 | 2.52 | 2.60 | 0.00 | - | 1 | 3 | 21.01% |
| SPY241129P00450000 | 2024-06-14 3:49PM EDT | 450.00 | 2.74 | 2.71 | 2.80 | +0.05 | +1.86% | 45 | 229 | 20.47% |
| SPY241129P00455000 | 2024-06-06 9:40AM EDT | 455.00 | 3.12 | 2.92 | 3.01 | 0.00 | - | 1 | 40 | 19.91% |
| SPY241129P00460000 | 2024-06-14 12:35PM EDT | 460.00 | 3.23 | 3.15 | 3.25 | +0.23 | +7.67% | 19 | 923 | 19.37% |
| SPY241129P00461000 | 2024-06-12 9:30AM EDT | 461.00 | 2.89 | 3.20 | 3.30 | 0.00 | - | 1 | 13 | 19.26% |
| SPY241129P00462000 | 2024-05-28 3:53PM EDT | 462.00 | 4.21 | 3.25 | 3.35 | 0.00 | - | 1 | 2 | 19.15% |
| SPY241129P00463000 | 2024-05-15 11:19AM EDT | 463.00 | 4.35 | 3.30 | 3.40 | 0.00 | - | 1 | 1 | 19.04% |
| SPY241129P00464000 | 2024-06-07 9:30AM EDT | 464.00 | 3.75 | 3.36 | 3.46 | 0.00 | - | 585 | 586 | 18.94% |
| SPY241129P00465000 | 2024-06-13 12:18PM EDT | 465.00 | 3.36 | 3.41 | 3.51 | 0.00 | - | 10 | 41 | 18.82% |
| SPY241129P00466000 | 2024-06-07 11:05AM EDT | 466.00 | 3.75 | 3.47 | 3.57 | 0.00 | - | 1,284 | 1,286 | 18.72% |
| SPY241129P00467000 | 2024-05-31 12:10PM EDT | 467.00 | 5.59 | 3.52 | 3.62 | 0.00 | - | 4 | 5 | 18.60% |
| SPY241129P00468000 | 2024-06-12 11:54AM EDT | 468.00 | 3.20 | 3.58 | 3.68 | 0.00 | - | 1 | 201 | 18.50% |
| SPY241129P00469000 | 2024-05-30 12:22PM EDT | 469.00 | 5.19 | 3.64 | 3.74 | 0.00 | - | 134 | 304 | 18.39% |
| SPY241129P00470000 | 2024-06-12 3:18PM EDT | 470.00 | 3.24 | 3.70 | 3.80 | 0.00 | - | 2 | 162 | 18.28% |
| SPY241129P00471000 | 2024-05-07 2:53PM EDT | 471.00 | 6.80 | 4.07 | 4.16 | 0.00 | - | - | 448 | 18.59% |
| SPY241129P00472000 | 2024-06-04 11:36AM EDT | 472.00 | 5.25 | 3.82 | 3.93 | 0.00 | - | 1 | 607 | 18.08% |
| SPY241129P00473000 | 2024-06-12 1:41PM EDT | 473.00 | 3.50 | 3.89 | 4.00 | 0.00 | - | 2 | 8 | 17.98% |
| SPY241129P00475000 | 2024-06-14 3:54PM EDT | 475.00 | 4.06 | 4.02 | 4.13 | +0.21 | +5.45% | 8 | 828 | 17.76% |
| SPY241129P00476000 | 2024-05-31 9:32AM EDT | 476.00 | 5.95 | 4.09 | 4.20 | 0.00 | - | 2 | 487 | 17.65% |
| SPY241129P00477000 | 2024-06-12 9:34AM EDT | 477.00 | 3.83 | 4.16 | 4.27 | 0.00 | - | 4 | 462 | 17.55% |
| SPY241129P00478000 | 2024-06-07 12:55PM EDT | 478.00 | 4.44 | 4.23 | 4.34 | 0.00 | - | 1 | 412 | 17.44% |
| SPY241129P00479000 | 2024-06-12 9:30AM EDT | 479.00 | 3.97 | 4.30 | 4.42 | 0.00 | - | 1 | 17 | 17.34% |
| SPY241129P00480000 | 2024-06-13 1:41PM EDT | 480.00 | 4.40 | 4.38 | 4.49 | +0.25 | +6.02% | 3 | 1,263 | 17.22% |
| SPY241129P00481000 | 2024-06-12 10:26AM EDT | 481.00 | 3.98 | 4.45 | 4.57 | 0.00 | - | 2 | 2 | 17.12% |
| SPY241129P00482000 | 2024-05-15 3:55PM EDT | 482.00 | 5.94 | 4.53 | 4.65 | 0.00 | - | 40 | 42 | 17.02% |
| SPY241129P00483000 | 2024-06-10 9:34AM EDT | 483.00 | 5.29 | 4.61 | 4.73 | 0.00 | - | 1 | 667 | 16.91% |
| SPY241129P00484000 | 2024-06-13 12:50PM EDT | 484.00 | 4.65 | 4.69 | 4.82 | 0.00 | - | 1 | 678 | 16.82% |
| SPY241129P00485000 | 2024-06-14 11:43AM EDT | 485.00 | 4.95 | 4.77 | 4.90 | +0.61 | +14.06% | 4 | 6,178 | 16.71% |
| SPY241129P00486000 | 2024-06-12 3:15PM EDT | 486.00 | 4.34 | 4.86 | 4.99 | 0.00 | - | 1 | 13 | 16.61% |
| SPY241129P00487000 | 2024-06-14 12:39PM EDT | 487.00 | 5.01 | 4.95 | 5.08 | +0.25 | +5.25% | 2 | 398 | 16.50% |
| SPY241129P00488000 | 2024-06-14 10:12AM EDT | 488.00 | 5.33 | 5.04 | 5.17 | +0.63 | +13.40% | 3 | 4 | 16.40% |
| SPY241129P00489000 | 2024-06-12 3:19PM EDT | 489.00 | 4.57 | 5.13 | 5.26 | 0.00 | - | 2 | 6 | 16.29% |
| SPY241129P00490000 | 2024-06-14 11:53AM EDT | 490.00 | 5.47 | 5.22 | 5.36 | +0.61 | +12.55% | 41 | 691 | 16.19% |
| SPY241129P00491000 | 2024-06-12 10:58AM EDT | 491.00 | 4.88 | 5.32 | 5.45 | 0.00 | - | 2 | 32 | 16.08% |
| SPY241129P00492000 | 2024-06-07 1:48PM EDT | 492.00 | 5.85 | 5.41 | 5.55 | 0.00 | - | 1 | 8 | 15.97% |
| SPY241129P00493000 | 2024-06-07 1:48PM EDT | 493.00 | 5.95 | 5.52 | 5.65 | 0.00 | - | 1 | 18 | 15.87% |
| SPY241129P00494000 | 2024-06-07 1:48PM EDT | 494.00 | 6.07 | 5.62 | 5.76 | 0.00 | - | 1 | 6 | 15.77% |
| SPY241129P00495000 | 2024-06-12 10:51AM EDT | 495.00 | 5.25 | 5.73 | 5.87 | 0.00 | - | 4 | 69 | 15.67% |
| SPY241129P00496000 | 2024-06-07 11:28AM EDT | 496.00 | 6.59 | 5.84 | 5.98 | 0.00 | - | 3 | 536 | 15.57% |
| SPY241129P00497000 | 2024-06-13 11:30AM EDT | 497.00 | 5.77 | 5.95 | 6.09 | 0.00 | - | 1 | 610 | 15.46% |
| SPY241129P00498000 | 2024-06-07 11:28AM EDT | 498.00 | 6.87 | 6.06 | 6.21 | 0.00 | - | 2 | 18 | 15.36% |
| SPY241129P00499000 | 2024-06-13 12:12PM EDT | 499.00 | 6.16 | 6.18 | 6.32 | 0.00 | - | 2 | 115 | 15.25% |
| SPY241129P00500000 | 2024-06-14 4:10PM EDT | 500.00 | 6.38 | 6.30 | 6.45 | +0.27 | +4.42% | 605 | 2,615 | 15.16% |
| SPY241129P00501000 | 2024-06-13 10:02AM EDT | 501.00 | 6.01 | 6.42 | 6.57 | 0.00 | - | 1 | 2 | 15.05% |
| SPY241129P00502000 | 2024-06-14 12:22PM EDT | 502.00 | 6.70 | 6.55 | 6.70 | +0.50 | +8.06% | 2 | 557 | 14.95% |
| SPY241129P00503000 | 2024-06-13 9:59AM EDT | 503.00 | 6.32 | 6.68 | 6.83 | 0.00 | - | 1 | 81 | 14.85% |
| SPY241129P00504000 | 2024-06-12 12:51PM EDT | 504.00 | 6.29 | 6.81 | 6.96 | 0.00 | - | 5 | 121 | 14.75% |
| SPY241129P00505000 | 2024-06-12 10:05AM EDT | 505.00 | 6.47 | 6.95 | 7.09 | 0.00 | - | 4 | 246 | 14.64% |
| SPY241129P00506000 | 2024-06-13 12:12PM EDT | 506.00 | 7.08 | 7.08 | 7.23 | 0.00 | - | 1 | 559 | 14.54% |
| SPY241129P00507000 | 2024-06-10 3:31PM EDT | 507.00 | 8.11 | 7.23 | 7.38 | 0.00 | - | 3 | 4 | 14.44% |
| SPY241129P00508000 | 2024-06-14 12:09PM EDT | 508.00 | 7.58 | 7.37 | 7.52 | -0.70 | -8.45% | 10 | 53 | 14.33% |
| SPY241129P00509000 | 2024-06-12 9:38AM EDT | 509.00 | 7.19 | 7.52 | 7.67 | 0.00 | - | 1 | 771 | 14.23% |
| SPY241129P00510000 | 2024-06-14 11:48AM EDT | 510.00 | 8.13 | 7.67 | 7.83 | +0.46 | +6.00% | 19 | 337 | 14.13% |
| SPY241129P00511000 | 2024-06-12 9:40AM EDT | 511.00 | 7.44 | 7.83 | 7.98 | 0.00 | - | 3 | 199 | 14.02% |
| SPY241129P00512000 | 2024-06-11 3:29PM EDT | 512.00 | 8.96 | 7.99 | 8.15 | 0.00 | - | 4 | 1,049 | 13.93% |
| SPY241129P00513000 | 2024-06-14 12:25PM EDT | 513.00 | 8.37 | 8.15 | 8.31 | +0.08 | +0.97% | 3 | 199 | 13.82% |
| SPY241129P00514000 | 2024-06-14 3:54PM EDT | 514.00 | 8.42 | 8.32 | 8.48 | -1.14 | -11.92% | 5,683 | 16 | 13.72% |
| SPY241129P00515000 | 2024-06-14 11:48AM EDT | 515.00 | 8.99 | 8.49 | 8.66 | +0.63 | +7.54% | 56 | 211 | 13.62% |
| SPY241129P00516000 | 2024-06-12 1:31PM EDT | 516.00 | 8.13 | 8.67 | 8.83 | 0.00 | - | 4 | 827 | 13.51% |
| SPY241129P00517000 | 2024-06-14 2:45PM EDT | 517.00 | 8.97 | 8.85 | 9.02 | +0.36 | +4.18% | 2 | 219 | 13.42% |
| SPY241129P00518000 | 2024-06-05 2:25PM EDT | 518.00 | 11.01 | 9.04 | 9.20 | 0.00 | - | 5 | 76 | 13.31% |
| SPY241129P00519000 | 2024-06-12 9:36AM EDT | 519.00 | 9.02 | 9.23 | 9.40 | 0.00 | - | 1 | 383 | 13.21% |
| SPY241129P00520000 | 2024-06-14 11:48AM EDT | 520.00 | 10.01 | 9.43 | 9.59 | +1.20 | +13.62% | 19 | 613 | 13.10% |
| SPY241129P00521000 | 2024-06-12 9:55AM EDT | 521.00 | 9.16 | 9.63 | 9.80 | 0.00 | - | 1 | 75 | 13.01% |
| SPY241129P00522000 | 2024-06-14 12:00PM EDT | 522.00 | 10.15 | 9.83 | 10.00 | +0.79 | +8.44% | 3 | 113 | 12.90% |
| SPY241129P00523000 | 2024-06-13 9:55AM EDT | 523.00 | 9.56 | 10.04 | 10.21 | 0.00 | - | 1 | 230 | 12.80% |
| SPY241129P00524000 | 2024-06-12 10:15AM EDT | 524.00 | 9.68 | 10.26 | 10.43 | 0.00 | - | 40 | 182 | 12.69% |
| SPY241129P00525000 | 2024-06-14 1:34PM EDT | 525.00 | 10.50 | 10.48 | 10.65 | +0.69 | +7.03% | 22 | 274 | 12.59% |
| SPY241129P00526000 | 2024-06-12 3:28PM EDT | 526.00 | 10.50 | 10.71 | 10.88 | 0.00 | - | 2 | 40 | 12.49% |
| SPY241129P00527000 | 2024-06-14 9:41AM EDT | 527.00 | 11.17 | 10.94 | 11.12 | -1.83 | -14.08% | 1 | 265 | 12.39% |
| SPY241129P00528000 | 2024-06-12 9:49AM EDT | 528.00 | 10.72 | 11.18 | 11.36 | 0.00 | - | 1 | 70 | 12.28% |
| SPY241129P00529000 | 2024-06-14 3:41PM EDT | 529.00 | 11.46 | 11.43 | 11.60 | -0.17 | -1.46% | 7 | 304 | 12.17% |
| SPY241129P00530000 | 2024-06-14 3:41PM EDT | 530.00 | 11.71 | 11.68 | 11.86 | +0.23 | +2.00% | 24 | 632 | 12.07% |
| SPY241129P00531000 | 2024-06-14 3:38PM EDT | 531.00 | 11.95 | 11.93 | 12.12 | -2.29 | -16.08% | 1 | 105 | 11.97% |
| SPY241129P00532000 | 2024-06-14 3:38PM EDT | 532.00 | 12.21 | 12.20 | 12.38 | +0.55 | +4.72% | 1 | 2,063 | 11.86% |
| SPY241129P00533000 | 2024-06-13 3:14PM EDT | 533.00 | 11.96 | 12.47 | 12.66 | 0.00 | - | 1 | 216 | 11.76% |
| SPY241129P00534000 | 2024-06-13 9:46AM EDT | 534.00 | 12.33 | 12.75 | 12.93 | 0.00 | - | 1 | 340 | 11.65% |
| SPY241129P00535000 | 2024-06-14 10:07AM EDT | 535.00 | 13.64 | 13.03 | 13.22 | +1.07 | +8.51% | 2 | 548 | 11.55% |
| SPY241129P00536000 | 2024-06-14 3:45PM EDT | 536.00 | 13.55 | 13.33 | 13.52 | +1.30 | +10.61% | 25 | 1,260 | 11.44% |
| SPY241129P00540000 | 2024-06-14 3:48PM EDT | 540.00 | 14.77 | 14.58 | 14.78 | +0.52 | +3.65% | 54 | 1,699 | 11.02% |
| SPY241129P00545000 | 2024-06-14 3:29PM EDT | 545.00 | 16.43 | 16.35 | 16.55 | -0.02 | -0.12% | 22 | 1,621 | 10.48% |
| SPY241129P00550000 | 2024-06-14 10:11AM EDT | 550.00 | 19.40 | 18.38 | 18.59 | +0.95 | +5.15% | 78 | 34 | 9.95% |
| SPY241129P00555000 | 2024-06-14 10:21AM EDT | 555.00 | 21.70 | 20.43 | 21.19 | +1.53 | +7.59% | 369 | 1,059 | 9.61% |
| SPY241129P00560000 | 2024-06-14 3:51PM EDT | 560.00 | 23.82 | 23.10 | 23.93 | +0.10 | +0.42% | 184 | 906 | 9.15% |
| SPY241129P00565000 | 2024-06-14 11:53AM EDT | 565.00 | 28.00 | 26.11 | 27.14 | +0.34 | +1.23% | 1 | 14 | 8.79% |
| SPY241129P00570000 | 2024-06-12 1:44PM EDT | 570.00 | 30.42 | 29.64 | 30.80 | 0.00 | - | 5 | 6 | 8.56% |
| SPY241129P00575000 | 2024-06-14 11:53AM EDT | 575.00 | 35.80 | 33.63 | 34.98 | -15.58 | -30.32% | 1 | 0 | 8.61% |
| SPY241129P00580000 | 2024-05-31 10:09AM EDT | 580.00 | 56.95 | 38.14 | 39.61 | 0.00 | - | 2 | 0 | 9.00% |
| SPY241129P00590000 | 2024-05-29 12:38PM EDT | 590.00 | 62.96 | 47.92 | 49.42 | 0.00 | - | 10 | 0 | 10.27% |
| SPY241129P00600000 | 2024-05-29 12:38PM EDT | 600.00 | 73.18 | 57.89 | 59.41 | 0.00 | - | 10 | 1 | 11.68% |
| SPY241129P00605000 | 2024-05-31 9:41AM EDT | 605.00 | 80.50 | 62.88 | 64.41 | 0.00 | - | 9 | 1 | 12.36% |
| SPY241129P00610000 | 2024-05-16 9:53AM EDT | 610.00 | 79.72 | 67.87 | 69.41 | 0.00 | - | - | 0 | 13.03% |
| SPY241129P00630000 | 2024-05-20 10:38AM EDT | 630.00 | 98.80 | 87.83 | 89.40 | 0.00 | - | 2 | 0 | 15.56% |
| SPY241129P00635000 | 2024-05-17 3:17PM EDT | 635.00 | 105.88 | 92.82 | 94.45 | 0.00 | - | 2 | 0 | 16.26% |
© 2024 Yahoo. Todos os direitos reservados.