Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
81,87 +0,97 (+1,20%) OURO
2.338,20 +25,00 (+1,08%) Bitcoin USD
61.413,93 +475,13 (+0,78%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241129C00340000 | 2024-06-24 11:07AM EDT | 340.00 | 214.09 | 213.38 | 215.05 | 0.00 | - | 6 | 38 | 57.37% |
| SPY241129C00345000 | 2024-06-18 9:55AM EDT | 345.00 | 209.63 | 208.54 | 210.20 | 0.00 | - | - | 86 | 56.26% |
| SPY241129C00350000 | 2024-06-21 9:36AM EDT | 350.00 | 203.24 | 203.70 | 205.35 | 0.00 | - | 2 | 39 | 55.16% |
| SPY241129C00355000 | 2024-06-17 4:06PM EDT | 355.00 | 198.91 | 198.87 | 200.50 | 0.00 | - | - | 37 | 54.08% |
| SPY241129C00360000 | 2024-06-18 9:40AM EDT | 360.00 | 195.26 | 194.04 | 195.65 | 0.00 | - | 126 | 48 | 53.00% |
| SPY241129C00365000 | 2024-06-18 12:08PM EDT | 365.00 | 190.41 | 189.21 | 190.80 | 0.00 | - | - | 20 | 51.92% |
| SPY241129C00370000 | 2024-06-18 1:37PM EDT | 370.00 | 185.78 | 184.39 | 185.96 | 0.00 | - | 4 | 152 | 50.86% |
| SPY241129C00375000 | 2024-06-17 3:17PM EDT | 375.00 | 180.97 | 179.56 | 181.12 | 0.00 | - | - | 9 | 51.07% |
| SPY241129C00380000 | 2024-06-17 3:34PM EDT | 380.00 | 176.17 | 174.74 | 176.28 | 0.00 | - | 92 | 49 | 49.97% |
| SPY241129C00385000 | 2024-06-18 1:37PM EDT | 385.00 | 171.37 | 169.93 | 171.45 | 0.00 | - | - | 68 | 48.88% |
| SPY241129C00400000 | 2024-05-22 11:51AM EDT | 400.00 | 140.95 | 154.51 | 156.04 | 0.00 | - | - | 1 | 44.29% |
| SPY241129C00410000 | 2024-06-24 12:34PM EDT | 410.00 | 146.55 | 145.90 | 147.34 | 0.00 | - | 2 | 11 | 43.52% |
| SPY241129C00415000 | 2024-06-18 3:58PM EDT | 415.00 | 142.73 | 141.12 | 142.53 | 0.00 | - | - | 0 | 42.47% |
| SPY241129C00420000 | 2024-05-24 9:47AM EDT | 420.00 | 119.39 | 135.40 | 136.86 | 0.00 | - | 1 | 1 | 40.28% |
| SPY241129C00430000 | 2024-05-31 3:50PM EDT | 430.00 | 106.41 | 126.80 | 128.16 | 0.00 | - | 4 | 9 | 39.36% |
| SPY241129C00435000 | 2024-06-18 10:16AM EDT | 435.00 | 123.27 | 122.04 | 123.39 | 0.00 | - | 7 | 8 | 38.34% |
| SPY241129C00440000 | 2024-06-18 10:24AM EDT | 440.00 | 118.10 | 117.30 | 118.63 | 0.00 | - | 16 | 12 | 37.33% |
| SPY241129C00445000 | 2024-06-21 1:44PM EDT | 445.00 | 111.27 | 112.57 | 113.88 | 0.00 | - | 1 | 2 | 36.32% |
| SPY241129C00450000 | 2024-06-17 3:20PM EDT | 450.00 | 109.43 | 107.85 | 109.15 | 0.00 | - | 1 | 27 | 35.33% |
| SPY241129C00455000 | 2024-06-06 3:48PM EDT | 455.00 | 92.05 | 103.15 | 104.43 | 0.00 | - | 1 | 14 | 34.33% |
| SPY241129C00460000 | 2024-05-20 2:07PM EDT | 460.00 | 84.38 | 98.42 | 102.00 | 0.00 | - | 1 | 7 | 35.69% |
| SPY241129C00462000 | 2024-06-10 12:59PM EDT | 462.00 | 85.81 | 96.61 | 97.85 | 0.00 | - | - | 1 | 32.96% |
| SPY241129C00464000 | 2024-06-20 12:30PM EDT | 464.00 | 94.73 | 94.74 | 95.98 | 0.00 | - | - | 1 | 32.57% |
| SPY241129C00467000 | 2024-06-17 9:31AM EDT | 467.00 | 87.59 | 91.96 | 93.19 | 0.00 | - | 4 | 42 | 32.00% |
| SPY241129C00468000 | 2024-05-10 9:32AM EDT | 468.00 | 70.70 | 78.63 | 79.72 | 0.00 | - | - | 1 | 15.31% |
| SPY241129C00470000 | 2024-06-20 12:52PM EDT | 470.00 | 89.88 | 89.18 | 90.40 | 0.00 | - | 1 | 6 | 31.42% |
| SPY241129C00472000 | 2024-06-20 11:22AM EDT | 472.00 | 89.52 | 87.34 | 88.54 | 0.00 | - | 2 | 3 | 31.03% |
| SPY241129C00475000 | 2024-05-16 10:08AM EDT | 475.00 | 71.00 | 80.09 | 81.49 | 0.00 | - | 9 | 10 | 26.15% |
| SPY241129C00476000 | 2024-06-20 12:24PM EDT | 476.00 | 84.50 | 83.66 | 84.85 | 0.00 | - | - | 2 | 30.28% |
| SPY241129C00478000 | 2024-06-24 11:07AM EDT | 478.00 | 82.57 | 81.83 | 83.01 | 0.00 | - | 2 | 1 | 29.90% |
| SPY241129C00479000 | 2024-05-20 9:47AM EDT | 479.00 | 67.69 | 80.85 | 84.42 | 0.00 | - | - | 1 | 31.88% |
| SPY241129C00480000 | 2024-06-18 1:38PM EDT | 480.00 | 81.50 | 80.00 | 81.17 | 0.00 | - | 1 | 9 | 29.52% |
| SPY241129C00481000 | 2024-05-16 10:00AM EDT | 481.00 | 66.02 | 74.68 | 76.04 | 0.00 | - | 3 | 3 | 25.24% |
| SPY241129C00483000 | 2024-05-24 10:40AM EDT | 483.00 | 62.10 | 76.61 | 77.84 | 0.00 | - | 2 | 1 | 28.41% |
| SPY241129C00485000 | 2024-06-20 1:33PM EDT | 485.00 | 74.48 | 75.46 | 76.61 | 0.00 | - | 1 | 23 | 28.59% |
| SPY241129C00487000 | 2024-05-16 10:17AM EDT | 487.00 | 61.05 | 69.33 | 70.66 | 0.00 | - | - | 2 | 24.36% |
| SPY241129C00490000 | 2024-06-21 10:38AM EDT | 490.00 | 70.46 | 70.97 | 72.09 | 0.00 | - | 2 | 22 | 27.67% |
| SPY241129C00491000 | 2024-06-20 2:50PM EDT | 491.00 | 70.81 | 70.08 | 71.19 | 0.00 | - | 2 | 2 | 27.49% |
| SPY241129C00495000 | 2024-06-27 10:56AM EDT | 495.00 | 66.61 | 66.52 | 67.61 | +3.97 | +6.34% | 4 | 5 | 26.76% |
| SPY241129C00496000 | 2024-06-07 11:59AM EDT | 496.00 | 56.06 | 65.64 | 66.72 | 0.00 | - | 3 | 23 | 26.58% |
| SPY241129C00498000 | 2024-06-24 10:33AM EDT | 498.00 | 64.13 | 63.87 | 64.95 | 0.00 | - | 1 | 0 | 26.23% |
| SPY241129C00500000 | 2024-06-24 11:18AM EDT | 500.00 | 62.53 | 62.12 | 63.19 | 0.00 | - | 1 | 710 | 25.88% |
| SPY241129C00501000 | 2024-06-18 3:58PM EDT | 501.00 | 62.84 | 61.25 | 62.31 | 0.00 | - | 4 | 20 | 25.70% |
| SPY241129C00502000 | 2024-06-14 2:35PM EDT | 502.00 | 56.21 | 60.38 | 61.44 | 0.00 | - | 1 | 4 | 25.53% |
| SPY241129C00503000 | 2024-05-15 10:53AM EDT | 503.00 | 45.41 | 55.45 | 56.64 | 0.00 | - | - | 1 | 22.03% |
| SPY241129C00505000 | 2024-05-31 11:32AM EDT | 505.00 | 37.33 | 57.78 | 58.82 | 0.00 | - | 1 | 3 | 25.00% |
| SPY241129C00506000 | 2024-06-27 9:30AM EDT | 506.00 | 56.85 | 56.92 | 57.96 | +12.97 | +29.56% | 2 | 1 | 24.83% |
| SPY241129C00508000 | 2024-06-07 12:41PM EDT | 508.00 | 46.27 | 55.21 | 56.23 | 0.00 | - | 3 | 4 | 24.48% |
| SPY241129C00510000 | 2024-06-17 2:23PM EDT | 510.00 | 54.64 | 53.51 | 54.52 | 0.00 | - | 2 | 784 | 24.14% |
| SPY241129C00511000 | 2024-05-17 9:47AM EDT | 511.00 | 40.30 | 48.77 | 49.89 | 0.00 | - | 2 | 0 | 20.91% |
| SPY241129C00512000 | 2024-06-12 10:20AM EDT | 512.00 | 49.20 | 51.82 | 52.82 | 0.00 | - | 1 | 2 | 23.79% |
| SPY241129C00513000 | 2024-06-03 12:23PM EDT | 513.00 | 34.07 | 50.98 | 51.97 | 0.00 | - | 7 | 7 | 23.62% |
| SPY241129C00514000 | 2024-05-10 12:22PM EDT | 514.00 | 32.88 | 39.52 | 40.36 | 0.00 | - | 3 | 0 | 14.59% |
| SPY241129C00515000 | 2024-06-12 10:44AM EDT | 515.00 | 46.64 | 49.31 | 50.29 | 0.00 | - | 3 | 56 | 23.29% |
| SPY241129C00516000 | 2024-06-03 12:24PM EDT | 516.00 | 32.08 | 48.48 | 49.45 | 0.00 | - | 3 | 339 | 23.11% |
| SPY241129C00517000 | 2024-06-24 11:22AM EDT | 517.00 | 49.10 | 47.65 | 48.62 | 0.00 | - | 1 | 12 | 22.95% |
| SPY241129C00518000 | 2024-06-13 1:18PM EDT | 518.00 | 42.56 | 46.75 | 47.79 | 0.00 | - | 14 | 96 | 22.78% |
| SPY241129C00519000 | 2024-06-10 9:47AM EDT | 519.00 | 35.13 | 45.93 | 46.96 | 0.00 | - | 1 | 2 | 22.61% |
| SPY241129C00520000 | 2024-06-26 4:03PM EDT | 520.00 | 44.48 | 45.11 | 46.14 | 0.00 | - | 10 | 76 | 22.45% |
| SPY241129C00521000 | 2024-06-12 11:47AM EDT | 521.00 | 41.30 | 44.30 | 45.32 | 0.00 | - | 3 | 14 | 22.28% |
| SPY241129C00522000 | 2024-06-27 9:33AM EDT | 522.00 | 43.69 | 43.49 | 44.50 | -1.15 | -2.56% | 2 | 17 | 22.12% |
| SPY241129C00523000 | 2024-06-26 9:47AM EDT | 523.00 | 41.59 | 42.69 | 43.69 | 0.00 | - | 2 | 105 | 21.95% |
| SPY241129C00524000 | 2024-06-27 10:58AM EDT | 524.00 | 42.17 | 41.89 | 42.88 | +1.18 | +2.88% | 2 | 94 | 21.79% |
| SPY241129C00525000 | 2024-06-26 4:04PM EDT | 525.00 | 40.86 | 41.09 | 42.08 | 0.00 | - | 492 | 277 | 21.63% |
| SPY241129C00526000 | 2024-06-26 9:48AM EDT | 526.00 | 41.09 | 40.30 | 41.28 | +1.80 | +4.58% | 2 | 5 | 21.46% |
| SPY241129C00527000 | 2024-06-27 10:01AM EDT | 527.00 | 39.99 | 39.51 | 40.48 | +1.27 | +3.28% | 4 | 39 | 21.30% |
| SPY241129C00528000 | 2024-06-27 3:20PM EDT | 528.00 | 38.48 | 38.72 | 39.69 | -0.17 | -0.44% | 204 | 20 | 21.14% |
| SPY241129C00529000 | 2024-06-27 10:04AM EDT | 529.00 | 38.80 | 37.94 | 38.90 | +1.75 | +4.72% | 398 | 84 | 20.98% |
| SPY241129C00530000 | 2024-06-27 3:00PM EDT | 530.00 | 36.85 | 37.17 | 38.12 | -0.33 | -0.89% | 202 | 370 | 20.82% |
| SPY241129C00531000 | 2024-06-27 9:40AM EDT | 531.00 | 37.10 | 36.40 | 37.34 | +1.67 | +4.71% | 202 | 63 | 20.66% |
| SPY241129C00532000 | 2024-06-27 2:56PM EDT | 532.00 | 35.24 | 35.63 | 36.57 | +0.45 | +1.29% | 2 | 29 | 20.50% |
| SPY241129C00533000 | 2024-06-24 2:05PM EDT | 533.00 | 35.64 | 34.87 | 35.80 | +1.31 | +3.82% | 2 | 3,168 | 20.34% |
| SPY241129C00534000 | 2024-06-25 10:31AM EDT | 534.00 | 34.37 | 34.12 | 35.04 | +0.89 | +2.66% | 2 | 8 | 20.19% |
| SPY241129C00535000 | 2024-06-27 2:56PM EDT | 535.00 | 33.07 | 33.37 | 34.28 | +0.24 | +0.73% | 12 | 280 | 20.03% |
| SPY241129C00536000 | 2024-06-27 2:13PM EDT | 536.00 | 32.12 | 32.62 | 33.53 | -0.10 | -0.31% | 7 | 118 | 19.87% |
| SPY241129C00540000 | 2024-06-27 1:51PM EDT | 540.00 | 29.96 | 29.93 | 30.37 | +0.23 | +0.77% | 405 | 488 | 19.11% |
| SPY241129C00545000 | 2024-06-27 3:20PM EDT | 545.00 | 25.95 | 26.42 | 26.81 | +0.05 | +0.19% | 220 | 869 | 18.36% |
| SPY241129C00550000 | 2024-06-27 12:42PM EDT | 550.00 | 22.90 | 23.08 | 23.32 | +0.78 | +3.53% | 212 | 4,595 | 17.55% |
| SPY241129C00555000 | 2024-06-27 11:15AM EDT | 555.00 | 19.38 | 20.06 | 20.16 | -0.29 | -1.47% | 30 | 654 | 16.87% |
| SPY241129C00560000 | 2024-06-27 12:11PM EDT | 560.00 | 16.90 | 17.01 | 17.23 | +0.69 | +4.26% | 8 | 1,327 | 16.23% |
| SPY241129C00565000 | 2024-06-27 10:01AM EDT | 565.00 | 14.64 | 14.34 | 14.54 | +0.65 | +4.65% | 4 | 1,660 | 15.63% |
| SPY241129C00570000 | 2024-06-27 2:43PM EDT | 570.00 | 11.36 | 12.05 | 12.13 | -0.41 | -3.48% | 776 | 4,079 | 15.08% |
| SPY241129C00575000 | 2024-06-27 10:11AM EDT | 575.00 | 10.27 | 9.92 | 10.00 | +0.47 | +4.80% | 2 | 4,904 | 14.59% |
| SPY241129C00580000 | 2024-06-26 10:22AM EDT | 580.00 | 7.94 | 8.07 | 8.13 | 0.00 | - | 11 | 2,281 | 14.13% |
| SPY241129C00585000 | 2024-06-27 2:55PM EDT | 585.00 | 6.26 | 6.49 | 6.55 | -0.07 | -1.11% | 6 | 694 | 13.75% |
| SPY241129C00590000 | 2024-06-27 12:38PM EDT | 590.00 | 5.18 | 5.16 | 5.23 | -0.42 | -7.50% | 1 | 1,608 | 13.42% |
| SPY241129C00595000 | 2024-06-27 9:33AM EDT | 595.00 | 4.17 | 4.07 | 4.13 | +0.19 | +4.77% | 4 | 1,087 | 13.13% |
| SPY241129C00600000 | 2024-06-27 2:10PM EDT | 600.00 | 3.07 | 3.17 | 3.23 | -0.01 | -0.32% | 1 | 2,129 | 12.88% |
| SPY241129C00605000 | 2024-06-26 11:13AM EDT | 605.00 | 2.34 | 2.37 | 2.51 | 0.00 | - | 5 | 1,575 | 12.67% |
| SPY241129C00610000 | 2024-06-26 2:16PM EDT | 610.00 | 1.90 | 1.82 | 1.93 | 0.00 | - | 2 | 1,241 | 12.49% |
| SPY241129C00615000 | 2024-06-27 2:25PM EDT | 615.00 | 1.37 | 1.45 | 1.49 | -0.54 | -28.27% | 7 | 18 | 12.36% |
| SPY241129C00620000 | 2024-06-26 2:20PM EDT | 620.00 | 1.08 | 1.11 | 1.15 | -0.05 | -4.42% | 3 | 318 | 12.28% |
| SPY241129C00625000 | 2024-06-26 1:42PM EDT | 625.00 | 0.88 | 0.85 | 0.94 | 0.00 | - | 2 | 100 | 12.35% |
| SPY241129C00630000 | 2024-06-27 12:57PM EDT | 630.00 | 0.69 | 0.67 | 0.70 | 0.00 | - | 1 | 18 | 12.22% |
| SPY241129C00635000 | 2024-06-25 2:34PM EDT | 635.00 | 0.60 | 0.52 | 0.56 | 0.00 | - | 1 | 53 | 12.28% |
| SPY241129C00640000 | 2024-06-17 2:15PM EDT | 640.00 | 0.60 | 0.35 | 0.52 | 0.00 | - | - | 4 | 12.64% |
| SPY241129C00645000 | 2024-06-27 4:04PM EDT | 645.00 | 0.36 | 0.27 | 0.44 | -0.04 | -10.00% | 46 | 78 | 12.79% |
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 | 2024-06-26 9:40AM EDT | 340.00 | 0.60 | 0.44 | 0.68 | 0.00 | - | 2 | 80 | 34.97% |
| SPY241129P00345000 | 2024-06-11 9:50AM EDT | 345.00 | 0.76 | 0.47 | 0.72 | 0.00 | - | 111 | 684 | 34.31% |
| SPY241129P00350000 | 2024-06-26 2:54PM EDT | 350.00 | 0.66 | 0.51 | 0.75 | 0.00 | - | 1 | 1,395 | 33.57% |
| SPY241129P00355000 | 2024-06-26 2:54PM EDT | 355.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 1 | 30 | 32.29% |
| SPY241129P00360000 | 2024-06-27 2:53PM EDT | 360.00 | 0.71 | 0.59 | 0.82 | -0.04 | -5.33% | 5 | 775 | 32.15% |
| SPY241129P00365000 | 2024-06-18 10:28AM EDT | 365.00 | 0.86 | 0.63 | 0.87 | 0.00 | - | 2 | 3 | 31.52% |
| SPY241129P00370000 | 2024-06-25 3:33PM EDT | 370.00 | 0.86 | 0.68 | 0.91 | 0.00 | - | 50 | 278 | 30.81% |
| SPY241129P00375000 | 2024-06-26 2:54PM EDT | 375.00 | 0.89 | 0.73 | 0.96 | 0.00 | - | 1 | 27 | 30.16% |
| SPY241129P00380000 | 2024-06-27 11:09AM EDT | 380.00 | 0.94 | 0.78 | 1.02 | -0.06 | -6.00% | 40 | 113 | 29.54% |
| SPY241129P00385000 | 2024-06-20 1:38PM EDT | 385.00 | 1.22 | 0.84 | 1.07 | 0.00 | - | 1 | 56 | 28.86% |
| SPY241129P00390000 | 2024-06-14 10:36AM EDT | 390.00 | 1.26 | 0.98 | 1.03 | 0.00 | - | 7 | 26 | 27.77% |
| SPY241129P00395000 | 2024-06-26 3:32PM EDT | 395.00 | 1.14 | 1.07 | 1.10 | 0.00 | - | 1 | 6 | 27.18% |
| SPY241129P00400000 | 2024-06-26 2:56PM EDT | 400.00 | 1.22 | 1.10 | 1.17 | 0.00 | - | 2 | 431 | 26.58% |
| SPY241129P00405000 | 2024-06-26 3:45PM EDT | 405.00 | 1.27 | 1.18 | 1.28 | 0.00 | - | 1 | 3,665 | 26.11% |
| SPY241129P00410000 | 2024-06-26 3:12PM EDT | 410.00 | 1.38 | 1.28 | 1.36 | 0.00 | - | 2 | 2,466 | 25.50% |
| SPY241129P00415000 | 2024-06-12 11:46AM EDT | 415.00 | 1.49 | 1.34 | 1.45 | 0.00 | - | 2 | 3,669 | 24.90% |
| SPY241129P00420000 | 2024-06-27 3:48PM EDT | 420.00 | 1.51 | 1.43 | 1.54 | -0.15 | -9.04% | 15 | 490 | 24.29% |
| SPY241129P00425000 | 2024-06-21 10:32AM EDT | 425.00 | 1.94 | 1.52 | 1.64 | 0.00 | - | 6 | 9 | 23.68% |
| SPY241129P00430000 | 2024-06-24 12:19PM EDT | 430.00 | 1.87 | 1.63 | 1.75 | 0.00 | - | 1 | 7,186 | 23.09% |
| SPY241129P00435000 | 2024-06-21 10:30AM EDT | 435.00 | 2.22 | 1.74 | 1.87 | 0.00 | - | 1 | 19 | 22.50% |
| SPY241129P00440000 | 2024-06-26 1:42PM EDT | 440.00 | 2.08 | 1.87 | 2.01 | 0.00 | - | 1 | 74 | 21.94% |
| SPY241129P00445000 | 2024-06-10 10:22AM EDT | 445.00 | 2.69 | 2.01 | 2.15 | 0.00 | - | 1 | 3 | 21.34% |
| SPY241129P00450000 | 2024-06-27 3:35PM EDT | 450.00 | 2.28 | 2.17 | 2.32 | -0.12 | -5.00% | 3 | 254 | 20.79% |
| SPY241129P00455000 | 2024-06-26 2:58PM EDT | 455.00 | 2.55 | 2.34 | 2.50 | 0.00 | - | 2 | 28 | 20.23% |
| SPY241129P00460000 | 2024-06-25 3:45PM EDT | 460.00 | 2.72 | 2.54 | 2.70 | -0.11 | -3.89% | 43 | 1,302 | 19.67% |
| SPY241129P00461000 | 2024-06-12 9:30AM EDT | 461.00 | 2.89 | 2.58 | 2.75 | 0.00 | - | 1 | 13 | 19.57% |
| SPY241129P00462000 | 2024-06-18 11:44AM EDT | 462.00 | 2.98 | 2.62 | 2.79 | 0.00 | - | 2 | 4 | 19.46% |
| SPY241129P00463000 | 2024-06-18 9:49AM EDT | 463.00 | 3.02 | 2.66 | 2.83 | 0.00 | - | 1 | 136 | 19.34% |
| SPY241129P00464000 | 2024-06-27 10:40AM EDT | 464.00 | 2.82 | 2.71 | 2.88 | -0.93 | -24.80% | 6 | 586 | 19.24% |
| SPY241129P00465000 | 2024-06-21 3:53PM EDT | 465.00 | 3.22 | 2.75 | 2.93 | 0.00 | - | 1 | 42 | 19.13% |
| SPY241129P00466000 | 2024-06-18 11:52AM EDT | 466.00 | 3.17 | 2.80 | 2.98 | 0.00 | - | 127 | 1,413 | 19.03% |
| SPY241129P00467000 | 2024-06-27 1:02PM EDT | 467.00 | 2.99 | 2.85 | 3.02 | -0.20 | -6.27% | 1 | 57 | 18.90% |
| SPY241129P00468000 | 2024-06-12 11:54AM EDT | 468.00 | 3.20 | 2.89 | 3.07 | 0.00 | - | 1 | 201 | 18.79% |
| SPY241129P00469000 | 2024-06-20 3:41PM EDT | 469.00 | 3.51 | 2.94 | 3.12 | 0.00 | - | 127 | 355 | 18.68% |
| SPY241129P00470000 | 2024-06-27 11:24AM EDT | 470.00 | 3.20 | 2.99 | 3.18 | -0.27 | -7.78% | 5 | 282 | 18.59% |
| SPY241129P00471000 | 2024-06-18 2:53PM EDT | 471.00 | 3.41 | 3.05 | 3.23 | 0.00 | - | 264 | 625 | 18.47% |
| SPY241129P00472000 | 2024-06-18 2:36PM EDT | 472.00 | 3.48 | 3.10 | 3.29 | 0.00 | - | 256 | 709 | 18.37% |
| SPY241129P00473000 | 2024-06-18 11:58AM EDT | 473.00 | 3.54 | 3.15 | 3.34 | 0.00 | - | 1,280 | 1,288 | 18.26% |
| SPY241129P00474000 | 2024-06-18 2:54PM EDT | 474.00 | 3.57 | 3.21 | 3.40 | 0.00 | - | - | 451 | 18.15% |
| SPY241129P00475000 | 2024-06-27 9:50AM EDT | 475.00 | 3.38 | 3.26 | 3.46 | -0.16 | -4.52% | 151 | 1,198 | 18.05% |
| SPY241129P00476000 | 2024-06-26 11:58AM EDT | 476.00 | 3.63 | 3.32 | 3.52 | 0.00 | - | 10 | 658 | 17.94% |
| SPY241129P00477000 | 2024-06-18 11:28AM EDT | 477.00 | 3.85 | 3.38 | 3.58 | 0.00 | - | 374 | 776 | 17.83% |
| SPY241129P00478000 | 2024-06-24 2:29PM EDT | 478.00 | 4.06 | 3.44 | 3.64 | 0.00 | - | 2 | 1,033 | 17.72% |
| SPY241129P00479000 | 2024-06-18 1:50PM EDT | 479.00 | 3.84 | 3.50 | 3.70 | 0.00 | - | 670 | 673 | 17.61% |
| SPY241129P00480000 | 2024-06-20 3:27PM EDT | 480.00 | 4.25 | 3.57 | 3.77 | 0.00 | - | 409 | 1,435 | 17.51% |
| SPY241129P00481000 | 2024-06-26 2:20PM EDT | 481.00 | 3.98 | 3.63 | 3.84 | 0.00 | - | 3 | 5 | 17.41% |
| SPY241129P00482000 | 2024-06-26 2:20PM EDT | 482.00 | 4.03 | 3.70 | 3.90 | 0.00 | - | 4 | 46 | 17.29% |
| SPY241129P00483000 | 2024-06-10 9:34AM EDT | 483.00 | 5.29 | 3.77 | 3.97 | 0.00 | - | 1 | 667 | 17.18% |
| SPY241129P00484000 | 2024-06-17 3:19PM EDT | 484.00 | 4.21 | 3.84 | 4.04 | 0.00 | - | 1 | 678 | 17.07% |
| SPY241129P00485000 | 2024-06-21 4:00PM EDT | 485.00 | 4.56 | 3.91 | 4.12 | 0.00 | - | 3 | 6,221 | 16.97% |
| SPY241129P00486000 | 2024-06-27 11:34AM EDT | 486.00 | 4.32 | 3.98 | 4.19 | -0.02 | -0.46% | 2 | 13 | 16.86% |
| SPY241129P00487000 | 2024-06-26 3:19PM EDT | 487.00 | 4.44 | 4.06 | 4.27 | 0.00 | - | 1 | 806 | 16.76% |
| SPY241129P00488000 | 2024-06-14 10:38AM EDT | 488.00 | 5.33 | 4.14 | 4.35 | 0.00 | - | 3 | 7 | 16.65% |
| SPY241129P00489000 | 2024-06-21 3:59PM EDT | 489.00 | 4.93 | 4.21 | 4.43 | 0.00 | - | 1 | 16 | 16.55% |
| SPY241129P00490000 | 2024-06-26 11:58AM EDT | 490.00 | 4.65 | 4.30 | 4.51 | 0.00 | - | 10 | 761 | 16.44% |
| SPY241129P00491000 | 2024-06-18 11:13AM EDT | 491.00 | 4.63 | 4.38 | 4.59 | -0.30 | -6.09% | 1 | 109 | 16.33% |
| SPY241129P00492000 | 2024-06-26 11:34AM EDT | 492.00 | 5.00 | 4.53 | 4.68 | 0.00 | - | 1 | 12 | 16.23% |
| SPY241129P00493000 | 2024-06-25 11:32AM EDT | 493.00 | 5.17 | 4.63 | 4.69 | 0.00 | - | 2 | 20 | 16.03% |
| SPY241129P00494000 | 2024-06-27 11:23AM EDT | 494.00 | 4.94 | 4.71 | 4.78 | -0.15 | -2.95% | 1 | 7 | 15.92% |
| SPY241129P00495000 | 2024-06-27 3:48PM EDT | 495.00 | 4.95 | 4.81 | 4.87 | -0.20 | -3.88% | 3 | 70 | 15.82% |
| SPY241129P00496000 | 2024-06-27 9:40AM EDT | 496.00 | 5.02 | 4.90 | 4.96 | -0.55 | -9.87% | 1 | 536 | 15.71% |
| SPY241129P00497000 | 2024-06-27 1:18PM EDT | 497.00 | 5.13 | 5.00 | 5.06 | -0.46 | -8.23% | 1 | 613 | 15.61% |
| SPY241129P00498000 | 2024-06-20 3:49PM EDT | 498.00 | 5.77 | 5.09 | 5.16 | 0.00 | - | 240 | 236 | 15.50% |
| SPY241129P00499000 | 2024-06-26 2:19PM EDT | 499.00 | 5.55 | 5.19 | 5.26 | 0.00 | - | 1 | 41 | 15.40% |
| SPY241129P00500000 | 2024-06-26 2:19PM EDT | 500.00 | 5.68 | 5.29 | 5.36 | 0.00 | - | 4 | 3,577 | 15.29% |
| SPY241129P00501000 | 2024-06-13 10:02AM EDT | 501.00 | 6.01 | 5.39 | 5.47 | 0.00 | - | 1 | 2 | 15.19% |
| SPY241129P00502000 | 2024-06-14 12:22PM EDT | 502.00 | 6.70 | 5.43 | 5.66 | 0.00 | - | 2 | 557 | 15.17% |
| SPY241129P00503000 | 2024-06-13 9:59AM EDT | 503.00 | 6.32 | 5.54 | 5.77 | 0.00 | - | 1 | 81 | 15.06% |
| SPY241129P00504000 | 2024-06-12 12:51PM EDT | 504.00 | 6.29 | 5.65 | 5.88 | 0.00 | - | 5 | 121 | 14.95% |
| SPY241129P00505000 | 2024-06-27 3:48PM EDT | 505.00 | 6.04 | 5.77 | 6.00 | +0.03 | +0.50% | 4 | 489 | 14.85% |
| SPY241129P00506000 | 2024-06-13 12:12PM EDT | 506.00 | 7.08 | 5.89 | 6.12 | 0.00 | - | 1 | 559 | 14.74% |
| SPY241129P00507000 | 2024-06-20 3:41PM EDT | 507.00 | 6.81 | 6.01 | 6.24 | 0.00 | - | 1 | 7 | 14.63% |
| SPY241129P00508000 | 2024-06-18 3:48PM EDT | 508.00 | 6.63 | 6.13 | 6.37 | 0.00 | - | 5 | 68 | 14.53% |
| SPY241129P00509000 | 2024-06-12 9:38AM EDT | 509.00 | 7.19 | 6.26 | 6.50 | 0.00 | - | 1 | 771 | 14.43% |
| SPY241129P00510000 | 2024-06-27 2:50PM EDT | 510.00 | 6.75 | 6.39 | 6.63 | +0.08 | +1.20% | 6 | 390 | 14.32% |
| SPY241129P00511000 | 2024-06-26 9:30AM EDT | 511.00 | 7.43 | 6.52 | 6.77 | 0.00 | - | 1 | 199 | 14.22% |
| SPY241129P00512000 | 2024-06-11 3:29PM EDT | 512.00 | 8.96 | 6.66 | 6.91 | 0.00 | - | 4 | 1,049 | 14.11% |
| SPY241129P00513000 | 2024-06-26 9:33AM EDT | 513.00 | 7.75 | 6.80 | 7.05 | 0.00 | - | 1 | 203 | 14.00% |
| SPY241129P00514000 | 2024-06-27 11:32AM EDT | 514.00 | 7.39 | 6.94 | 7.20 | -0.24 | -3.15% | 2 | 5,663 | 13.90% |
| SPY241129P00515000 | 2024-06-27 11:43AM EDT | 515.00 | 7.63 | 7.09 | 7.35 | -0.54 | -6.61% | 2 | 264 | 13.79% |
| SPY241129P00516000 | 2024-06-27 3:35PM EDT | 516.00 | 7.51 | 7.32 | 7.50 | -0.45 | -5.65% | 2 | 843 | 13.68% |
| SPY241129P00517000 | 2024-06-27 2:17PM EDT | 517.00 | 7.81 | 7.48 | 7.58 | +0.16 | +2.09% | 4 | 158 | 13.51% |
| SPY241129P00518000 | 2024-06-27 12:17PM EDT | 518.00 | 7.89 | 7.55 | 7.81 | -0.73 | -8.47% | 8 | 89 | 13.46% |
| SPY241129P00519000 | 2024-06-18 9:30AM EDT | 519.00 | 8.35 | 7.81 | 7.98 | 0.00 | - | 4 | 383 | 13.36% |
| SPY241129P00520000 | 2024-06-27 11:43AM EDT | 520.00 | 8.46 | 7.98 | 8.15 | -0.73 | -7.94% | 2 | 646 | 13.25% |
| SPY241129P00521000 | 2024-06-27 3:35PM EDT | 521.00 | 8.38 | 8.03 | 8.24 | -0.91 | -9.80% | 1 | 78 | 13.07% |
| SPY241129P00522000 | 2024-06-20 1:20PM EDT | 522.00 | 9.45 | 8.32 | 8.50 | 0.00 | - | 3 | 115 | 13.03% |
| SPY241129P00523000 | 2024-06-24 9:30AM EDT | 523.00 | 9.63 | 8.41 | 8.68 | 0.00 | - | 1 | 232 | 12.92% |
| SPY241129P00524000 | 2024-06-24 2:44PM EDT | 524.00 | 9.78 | 8.60 | 8.87 | 0.00 | - | 5 | 185 | 12.82% |
| SPY241129P00525000 | 2024-06-27 9:37AM EDT | 525.00 | 9.07 | 8.78 | 9.06 | -0.40 | -4.22% | 1 | 312 | 12.71% |
| SPY241129P00526000 | 2024-06-26 3:14PM EDT | 526.00 | 9.77 | 8.97 | 9.26 | 0.00 | - | 1 | 49 | 12.60% |
| SPY241129P00527000 | 2024-06-26 3:14PM EDT | 527.00 | 9.96 | 9.17 | 9.46 | 0.00 | - | 1 | 351 | 12.49% |
| SPY241129P00528000 | 2024-06-27 12:17PM EDT | 528.00 | 9.79 | 9.38 | 9.66 | -0.71 | -6.76% | 10 | 72 | 12.37% |
| SPY241129P00529000 | 2024-06-26 3:55PM EDT | 529.00 | 10.01 | 9.58 | 9.88 | 0.00 | - | 1 | 352 | 12.27% |
| SPY241129P00530000 | 2024-06-27 12:43PM EDT | 530.00 | 10.22 | 9.80 | 10.09 | -0.03 | -0.29% | 1,001 | 682 | 12.15% |
| SPY241129P00531000 | 2024-06-21 11:43AM EDT | 531.00 | 11.40 | 10.02 | 10.35 | 0.00 | - | 2 | 115 | 12.07% |
| SPY241129P00532000 | 2024-06-25 11:27AM EDT | 532.00 | 11.53 | 10.24 | 10.54 | 0.00 | - | 1 | 2,065 | 11.92% |
| SPY241129P00533000 | 2024-06-27 10:46AM EDT | 533.00 | 10.79 | 10.47 | 10.77 | -0.38 | -3.40% | 2 | 505 | 11.81% |
| SPY241129P00534000 | 2024-06-27 10:45AM EDT | 534.00 | 10.98 | 10.70 | 11.01 | -1.12 | -9.26% | 136 | 396 | 11.69% |
| SPY241129P00535000 | 2024-06-27 10:45AM EDT | 535.00 | 11.21 | 10.94 | 11.26 | -0.97 | -7.96% | 266 | 598 | 11.58% |
| SPY241129P00536000 | 2024-06-27 10:44AM EDT | 536.00 | 11.39 | 11.19 | 11.51 | -0.17 | -1.47% | 274 | 1,297 | 11.46% |
| SPY241129P00540000 | 2024-06-27 12:26PM EDT | 540.00 | 12.71 | 12.25 | 12.59 | -0.69 | -5.15% | 50 | 2,131 | 11.00% |
| SPY241129P00545000 | 2024-06-27 12:45PM EDT | 545.00 | 14.20 | 13.74 | 14.13 | -0.69 | -4.63% | 19 | 1,734 | 10.41% |
| SPY241129P00550000 | 2024-06-27 2:15PM EDT | 550.00 | 16.25 | 15.50 | 15.87 | -0.40 | -2.40% | 42 | 211 | 9.79% |
| SPY241129P00555000 | 2024-06-27 10:42AM EDT | 555.00 | 17.72 | 17.40 | 17.86 | -1.96 | -9.96% | 8 | 1,252 | 9.13% |
| SPY241129P00560000 | 2024-06-27 11:37AM EDT | 560.00 | 21.03 | 19.56 | 20.25 | -0.36 | -1.68% | 5 | 1,241 | 8.50% |
| SPY241129P00565000 | 2024-06-27 10:44AM EDT | 565.00 | 22.72 | 22.17 | 22.94 | -1.43 | -5.92% | 140 | 51 | 7.78% |
| SPY241129P00570000 | 2024-06-27 10:45AM EDT | 570.00 | 26.03 | 25.22 | 26.10 | -1.38 | -5.03% | 596 | 21 | 7.04% |
| SPY241129P00575000 | 2024-06-20 3:54PM EDT | 575.00 | 30.28 | 28.77 | 29.80 | 0.00 | - | 1 | 433 | 6.30% |
| SPY241129P00580000 | 2024-06-27 10:46AM EDT | 580.00 | 33.60 | 32.90 | 34.17 | -2.32 | -6.46% | 2 | 1 | 5.89% |
| SPY241129P00590000 | 2024-05-29 12:38PM EDT | 590.00 | 62.96 | 42.91 | 44.16 | 0.00 | - | 10 | 0 | 7.14% |
| SPY241129P00600000 | 2024-05-29 12:38PM EDT | 600.00 | 73.18 | 52.90 | 54.17 | 0.00 | - | 10 | 0 | 8.39% |
| SPY241129P00605000 | 2024-06-26 11:35AM EDT | 605.00 | 61.07 | 57.89 | 59.19 | 0.00 | - | 2 | 1 | 9.04% |
| SPY241129P00610000 | 2024-05-16 9:53AM EDT | 610.00 | 79.72 | 67.87 | 69.41 | 0.00 | - | - | 0 | 17.40% |
| SPY241129P00630000 | 2024-05-20 10:38AM EDT | 630.00 | 98.80 | 81.16 | 84.62 | 0.00 | - | 2 | 0 | 13.13% |
| SPY241129P00635000 | 2024-05-17 3:17PM EDT | 635.00 | 105.88 | 92.82 | 94.45 | 0.00 | - | 2 | 0 | 21.29% |
© 2024 Yahoo. Todos os direitos reservados.