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
2.339,00 +25,80 (+1,12%) Bitcoin USD
61.406,28 +431,25 (+0,71%)
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 comprapara31 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241231C00350000 | 2024-06-27 11:42AM EDT | 350.00 | 204.43 | 204.77 | 206.65 | +10.63 | +5.49% | 3 | 106 | 52.25% |
| SPY241231C00355000 | 2024-04-25 11:05AM EDT | 355.00 | 155.72 | 183.22 | 184.91 | 0.00 | - | 2 | 16 | 0.00% |
| SPY241231C00360000 | 2024-06-11 3:52PM EDT | 360.00 | 184.92 | 195.15 | 196.99 | 0.00 | - | 1 | 212 | 50.24% |
| SPY241231C00365000 | 2024-06-18 12:38PM EDT | 365.00 | 191.23 | 190.34 | 192.16 | 0.00 | - | 2 | 4 | 50.60% |
| SPY241231C00370000 | 2024-05-20 2:43PM EDT | 370.00 | 170.66 | 185.72 | 188.88 | 0.00 | - | 5 | 31 | 51.73% |
| SPY241231C00375000 | 2024-06-20 9:30AM EDT | 375.00 | 183.34 | 180.74 | 182.52 | 0.00 | - | 2 | 14 | 48.54% |
| SPY241231C00380000 | 2024-05-13 3:39PM EDT | 380.00 | 152.29 | 169.97 | 171.55 | 0.00 | - | 5 | 9 | 37.83% |
| SPY241231C00385000 | 2024-06-17 3:24PM EDT | 385.00 | 172.79 | 171.15 | 172.89 | 0.00 | - | 2 | 7 | 46.50% |
| SPY241231C00390000 | 2024-05-10 2:23PM EDT | 390.00 | 142.52 | 153.13 | 154.61 | 0.00 | - | 3 | 35 | 0.00% |
| SPY241231C00395000 | 2024-05-10 2:23PM EDT | 395.00 | 137.82 | 148.38 | 149.84 | 0.00 | - | 3 | 23 | 0.00% |
| SPY241231C00400000 | 2024-06-24 12:16PM EDT | 400.00 | 157.26 | 156.81 | 158.48 | 0.00 | - | 1 | 124 | 43.50% |
| SPY241231C00405000 | 2024-06-18 3:54PM EDT | 405.00 | 153.70 | 152.04 | 153.69 | 0.00 | - | 1 | 24 | 42.52% |
| SPY241231C00410000 | 2024-06-13 9:49AM EDT | 410.00 | 142.56 | 147.27 | 148.91 | 0.00 | - | 9 | 15 | 41.55% |
| SPY241231C00415000 | 2024-06-10 3:42PM EDT | 415.00 | 131.88 | 142.52 | 144.13 | 0.00 | - | 15 | 64 | 40.57% |
| SPY241231C00420000 | 2024-06-26 1:19PM EDT | 420.00 | 136.72 | 137.77 | 139.36 | 0.00 | - | 2 | 45 | 39.61% |
| SPY241231C00425000 | 2024-06-18 4:00PM EDT | 425.00 | 134.71 | 133.04 | 134.61 | 0.00 | - | 1 | 15 | 38.67% |
| SPY241231C00428000 | 2024-04-22 12:58PM EDT | 428.00 | 89.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00429000 | 2024-03-28 1:09PM EDT | 429.00 | 112.99 | 95.79 | 96.88 | 0.00 | - | 31 | 19 | 0.00% |
| SPY241231C00430000 | 2024-06-25 1:06PM EDT | 430.00 | 125.84 | 128.31 | 129.86 | 0.00 | - | 2 | 240 | 37.72% |
| SPY241231C00431000 | 2024-03-28 1:06PM EDT | 431.00 | 111.19 | 94.02 | 95.10 | 0.00 | - | 4 | 3 | 0.00% |
| SPY241231C00432000 | 2024-05-06 11:41AM EDT | 432.00 | 97.92 | 114.43 | 115.76 | 0.00 | - | 2 | 8 | 19.68% |
| SPY241231C00433000 | 2024-04-29 2:49PM EDT | 433.00 | 93.69 | 105.89 | 107.17 | 0.00 | - | 2 | 3 | 0.00% |
| SPY241231C00434000 | 2024-04-29 2:49PM EDT | 434.00 | 92.83 | 104.97 | 106.24 | 0.00 | - | 2 | 6 | 0.00% |
| SPY241231C00435000 | 2024-05-22 12:10PM EDT | 435.00 | 110.00 | 122.69 | 124.30 | 0.00 | - | 1 | 39 | 35.91% |
| SPY241231C00436000 | 2024-04-29 2:49PM EDT | 436.00 | 91.05 | 103.13 | 104.40 | 0.00 | - | 2 | 7 | 0.00% |
| SPY241231C00437000 | 2024-04-29 2:50PM EDT | 437.00 | 90.21 | 102.21 | 103.47 | 0.00 | - | 2 | 5 | 0.00% |
| SPY241231C00438000 | 2024-04-29 2:49PM EDT | 438.00 | 89.29 | 101.30 | 102.55 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241231C00439000 | 2024-04-29 2:49PM EDT | 439.00 | 88.41 | 100.39 | 101.63 | 0.00 | - | 2 | 6 | 0.00% |
| SPY241231C00440000 | 2024-06-18 10:24AM EDT | 440.00 | 119.75 | 118.90 | 120.40 | 0.00 | - | 16 | 257 | 35.85% |
| SPY241231C00441000 | 2024-04-29 2:49PM EDT | 441.00 | 86.69 | 98.56 | 99.80 | 0.00 | - | - | 1 | 0.00% |
| SPY241231C00442000 | 2024-06-26 1:44PM EDT | 442.00 | 115.99 | 117.02 | 118.51 | 0.00 | - | 6 | 8 | 35.47% |
| SPY241231C00443000 | 2024-04-30 10:57AM EDT | 443.00 | 84.13 | 94.54 | 95.77 | 0.00 | - | 2 | 6 | 0.00% |
| SPY241231C00444000 | 2024-06-17 2:18PM EDT | 444.00 | 116.21 | 115.15 | 116.63 | 0.00 | - | 1 | 2 | 35.11% |
| SPY241231C00445000 | 2024-04-29 2:50PM EDT | 445.00 | 83.19 | 94.92 | 96.14 | 0.00 | - | 4 | 4 | 0.00% |
| SPY241231C00446000 | 2024-05-30 9:36AM EDT | 446.00 | 93.20 | 113.28 | 114.75 | 0.00 | - | 1 | 3 | 34.74% |
| SPY241231C00447000 | 2024-04-29 2:46PM EDT | 447.00 | 81.46 | 93.11 | 94.31 | 0.00 | - | 2 | 6 | 0.00% |
| SPY241231C00448000 | 2024-04-29 2:46PM EDT | 448.00 | 80.59 | 92.21 | 93.41 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241231C00449000 | 2024-04-29 2:46PM EDT | 449.00 | 79.73 | 91.31 | 92.50 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241231C00450000 | 2024-06-27 2:33PM EDT | 450.00 | 108.85 | 109.54 | 111.00 | +0.35 | +0.32% | 3 | 124 | 34.01% |
| SPY241231C00451000 | 2024-05-28 2:27PM EDT | 451.00 | 92.92 | 108.61 | 110.07 | 0.00 | - | 1 | 22 | 33.83% |
| SPY241231C00452000 | 2024-04-29 2:46PM EDT | 452.00 | 77.17 | 88.61 | 89.78 | 0.00 | - | - | 1 | 0.00% |
| SPY241231C00453000 | 2024-05-28 10:00AM EDT | 453.00 | 91.71 | 106.75 | 108.20 | 0.00 | - | 1 | 5 | 33.47% |
| SPY241231C00454000 | 2024-04-29 2:50PM EDT | 454.00 | 75.46 | 86.81 | 87.98 | 0.00 | - | - | 2 | 0.00% |
| SPY241231C00455000 | 2024-06-21 10:48AM EDT | 455.00 | 105.13 | 104.90 | 106.33 | 0.00 | - | 3 | 80 | 33.11% |
| SPY241231C00456000 | 2024-05-02 11:47AM EDT | 456.00 | 66.90 | 86.26 | 87.50 | 0.00 | - | 2 | 10 | 0.00% |
| SPY241231C00457000 | 2024-06-07 12:06PM EDT | 457.00 | 92.40 | 103.04 | 104.47 | 0.00 | - | 1 | 14 | 32.75% |
| SPY241231C00458000 | 2024-05-28 9:52AM EDT | 458.00 | 87.48 | 102.12 | 103.54 | 0.00 | - | 1 | 27 | 32.57% |
| SPY241231C00459000 | 2024-06-17 3:39PM EDT | 459.00 | 102.46 | 101.20 | 102.61 | 0.00 | - | 2 | 14 | 32.39% |
| SPY241231C00460000 | 2024-06-24 1:07PM EDT | 460.00 | 100.00 | 100.27 | 101.68 | 0.00 | - | 2 | 66 | 32.21% |
| SPY241231C00461000 | 2024-04-29 2:48PM EDT | 461.00 | 69.61 | 80.59 | 81.71 | 0.00 | - | 2 | 6 | 0.00% |
| SPY241231C00462000 | 2024-05-07 10:41AM EDT | 462.00 | 74.62 | 86.85 | 88.06 | 0.00 | - | 2 | 6 | 19.09% |
| SPY241231C00463000 | 2024-04-29 2:44PM EDT | 463.00 | 67.95 | 78.82 | 79.93 | 0.00 | - | 2 | 5 | 0.00% |
| SPY241231C00464000 | 2024-06-12 10:35AM EDT | 464.00 | 93.52 | 96.59 | 97.98 | 0.00 | - | 1 | 2 | 31.51% |
| SPY241231C00465000 | 2024-06-26 1:19PM EDT | 465.00 | 94.64 | 95.67 | 97.06 | 0.00 | - | 2 | 52 | 31.33% |
| SPY241231C00466000 | 2024-04-29 2:48PM EDT | 466.00 | 65.45 | 76.19 | 77.28 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241231C00467000 | 2024-05-01 10:08AM EDT | 467.00 | 57.67 | 76.45 | 77.64 | 0.00 | - | 4 | 13 | 0.00% |
| SPY241231C00468000 | 2024-04-29 2:44PM EDT | 468.00 | 63.83 | 74.44 | 75.52 | 0.00 | - | 2 | 6 | 0.00% |
| SPY241231C00469000 | 2024-05-03 9:34AM EDT | 469.00 | 62.80 | 74.70 | 75.87 | 0.00 | - | 70 | 71 | 0.00% |
| SPY241231C00470000 | 2024-06-17 3:40PM EDT | 470.00 | 92.44 | 91.10 | 92.46 | 0.00 | - | 2 | 120 | 30.46% |
| SPY241231C00471000 | 2024-04-29 2:43PM EDT | 471.00 | 61.40 | 71.84 | 72.90 | 0.00 | - | 12 | 10 | 0.00% |
| SPY241231C00472000 | 2024-05-29 2:42PM EDT | 472.00 | 72.53 | 89.28 | 90.63 | 0.00 | - | 2 | 21 | 30.11% |
| SPY241231C00473000 | 2024-05-29 9:44AM EDT | 473.00 | 70.75 | 88.37 | 89.72 | 0.00 | - | 1 | 30 | 29.94% |
| SPY241231C00474000 | 2024-05-01 10:08AM EDT | 474.00 | 52.21 | 70.34 | 71.48 | 0.00 | - | 6 | 52 | 0.00% |
| SPY241231C00475000 | 2024-06-21 2:21PM EDT | 475.00 | 86.20 | 86.56 | 87.89 | 0.00 | - | 16 | 86 | 29.59% |
| SPY241231C00476000 | 2024-06-25 1:06PM EDT | 476.00 | 83.30 | 85.54 | 86.98 | 0.00 | - | 7 | 43 | 29.42% |
| SPY241231C00477000 | 2024-06-17 10:43AM EDT | 477.00 | 81.28 | 84.64 | 86.07 | 0.00 | - | 1 | 7 | 29.25% |
| SPY241231C00478000 | 2024-04-18 10:57AM EDT | 478.00 | 53.78 | 69.27 | 70.44 | 0.00 | - | 4 | 4 | 13.76% |
| SPY241231C00479000 | 2024-05-29 11:23AM EDT | 479.00 | 66.30 | 82.84 | 84.26 | 0.00 | - | 1 | 14 | 28.91% |
| SPY241231C00480000 | 2024-06-20 12:46PM EDT | 480.00 | 82.73 | 81.94 | 83.36 | 0.00 | - | 2 | 187 | 28.74% |
| SPY241231C00481000 | 2024-06-20 11:12AM EDT | 481.00 | 83.78 | 81.04 | 82.46 | 0.00 | - | 1 | 6 | 28.57% |
| SPY241231C00482000 | 2024-05-30 1:23PM EDT | 482.00 | 62.21 | 80.15 | 81.55 | 0.00 | - | 1 | 19 | 28.40% |
| SPY241231C00483000 | 2024-06-21 3:24PM EDT | 483.00 | 79.10 | 79.25 | 80.65 | 0.00 | - | 1 | 10 | 28.23% |
| SPY241231C00484000 | 2024-06-17 3:16PM EDT | 484.00 | 79.56 | 78.36 | 79.76 | 0.00 | - | 9 | 28 | 28.06% |
| SPY241231C00485000 | 2024-06-18 1:08PM EDT | 485.00 | 78.64 | 77.47 | 78.86 | 0.00 | - | 1 | 72 | 27.90% |
| SPY241231C00486000 | 2024-05-22 11:43AM EDT | 486.00 | 64.39 | 76.04 | 77.39 | 0.00 | - | 1 | 144 | 27.26% |
| SPY241231C00487000 | 2024-06-25 3:20PM EDT | 487.00 | 75.25 | 75.70 | 77.07 | 0.00 | - | 16 | 1,022 | 27.56% |
| SPY241231C00488000 | 2024-06-12 11:50AM EDT | 488.00 | 71.30 | 74.81 | 76.18 | 0.00 | - | 2 | 61 | 27.39% |
| SPY241231C00489000 | 2024-06-17 2:34PM EDT | 489.00 | 75.30 | 73.93 | 75.29 | 0.00 | - | 1 | 3,013 | 27.23% |
| SPY241231C00490000 | 2024-06-24 10:25AM EDT | 490.00 | 74.50 | 73.05 | 74.41 | 0.00 | - | 5 | 2,096 | 27.07% |
| SPY241231C00491000 | 2024-05-31 3:54PM EDT | 491.00 | 55.27 | 72.17 | 73.52 | 0.00 | - | 1 | 84 | 26.90% |
| SPY241231C00492000 | 2024-06-05 3:49PM EDT | 492.00 | 60.40 | 71.29 | 72.64 | 0.00 | - | 2 | 13 | 26.74% |
| SPY241231C00493000 | 2024-05-13 10:10AM EDT | 493.00 | 51.70 | 65.12 | 66.23 | 0.00 | - | 1 | 15 | 22.13% |
| SPY241231C00494000 | 2024-06-07 3:51PM EDT | 494.00 | 59.12 | 69.54 | 70.88 | 0.00 | - | 1 | 22 | 26.41% |
| SPY241231C00495000 | 2024-06-20 11:12AM EDT | 495.00 | 71.40 | 68.67 | 70.00 | 0.00 | - | 1 | 70 | 26.25% |
| SPY241231C00496000 | 2024-06-14 3:44PM EDT | 496.00 | 63.81 | 67.81 | 69.12 | 0.00 | - | 1 | 32 | 26.08% |
| SPY241231C00497000 | 2024-06-17 3:34PM EDT | 497.00 | 68.40 | 66.94 | 68.25 | 0.00 | - | 6 | 130 | 25.92% |
| SPY241231C00498000 | 2024-05-29 11:41AM EDT | 498.00 | 50.74 | 66.07 | 67.38 | 0.00 | - | 8 | 36 | 25.76% |
| SPY241231C00499000 | 2024-06-21 3:48PM EDT | 499.00 | 64.90 | 65.21 | 66.51 | 0.00 | - | 1 | 39 | 25.60% |
| SPY241231C00500000 | 2024-06-26 3:57PM EDT | 500.00 | 65.61 | 64.35 | 65.64 | 0.00 | - | 30 | 450 | 25.44% |
| SPY241231C00501000 | 2024-06-21 3:48PM EDT | 501.00 | 63.17 | 63.50 | 64.78 | 0.00 | - | 1 | 40 | 25.28% |
| SPY241231C00502000 | 2024-06-24 3:19PM EDT | 502.00 | 62.10 | 62.64 | 63.92 | 0.00 | - | 1 | 65 | 25.12% |
| SPY241231C00503000 | 2024-06-05 11:14AM EDT | 503.00 | 50.00 | 61.79 | 63.06 | 0.00 | - | 1 | 22 | 24.96% |
| SPY241231C00504000 | 2024-06-25 3:59PM EDT | 504.00 | 61.83 | 60.94 | 62.20 | +0.83 | +1.36% | 1 | 152 | 24.80% |
| SPY241231C00505000 | 2024-06-21 1:15PM EDT | 505.00 | 60.00 | 60.09 | 61.35 | 0.00 | - | 4 | 93 | 24.65% |
| SPY241231C00506000 | 2024-06-20 1:51PM EDT | 506.00 | 59.49 | 59.25 | 60.50 | 0.00 | - | 4 | 27 | 24.49% |
| SPY241231C00507000 | 2024-06-20 1:51PM EDT | 507.00 | 58.61 | 58.40 | 59.65 | 0.00 | - | 2 | 41 | 24.33% |
| SPY241231C00508000 | 2024-06-25 1:51PM EDT | 508.00 | 56.66 | 57.57 | 58.80 | 0.00 | - | 2 | 31 | 24.18% |
| SPY241231C00509000 | 2024-06-25 1:51PM EDT | 509.00 | 55.86 | 56.73 | 57.96 | 0.00 | - | 2 | 36 | 24.02% |
| SPY241231C00510000 | 2024-06-26 9:36AM EDT | 510.00 | 54.64 | 55.89 | 57.11 | 0.00 | - | 2 | 224 | 23.86% |
| SPY241231C00511000 | 2024-06-20 2:09PM EDT | 511.00 | 56.48 | 55.06 | 56.28 | 0.00 | - | 10 | 12 | 23.71% |
| SPY241231C00512000 | 2024-06-05 11:14AM EDT | 512.00 | 43.00 | 54.24 | 55.44 | 0.00 | - | 1 | 34 | 23.55% |
| SPY241231C00513000 | 2024-06-20 11:53AM EDT | 513.00 | 55.53 | 53.41 | 54.61 | 0.00 | - | 1 | 3,684 | 23.40% |
| SPY241231C00514000 | 2024-06-20 10:02AM EDT | 514.00 | 55.34 | 52.59 | 53.78 | 0.00 | - | 4 | 2,051 | 23.25% |
| SPY241231C00515000 | 2024-06-27 1:59PM EDT | 515.00 | 51.90 | 51.77 | 52.95 | +0.74 | +1.45% | 15 | 3,268 | 23.09% |
| SPY241231C00516000 | 2024-06-27 9:38AM EDT | 516.00 | 51.93 | 50.96 | 52.13 | +2.14 | +4.30% | 12 | 2,152 | 22.94% |
| SPY241231C00517000 | 2024-06-27 2:20PM EDT | 517.00 | 49.99 | 50.14 | 51.31 | +0.12 | +0.24% | 1 | 3,552 | 22.79% |
| SPY241231C00518000 | 2024-06-11 2:14PM EDT | 518.00 | 40.87 | 49.34 | 50.49 | 0.00 | - | 14 | 44 | 22.64% |
| SPY241231C00519000 | 2024-06-12 1:45PM EDT | 519.00 | 45.12 | 48.53 | 49.68 | 0.00 | - | 8 | 21 | 22.49% |
| SPY241231C00520000 | 2024-06-26 1:17PM EDT | 520.00 | 47.41 | 47.73 | 48.87 | 0.00 | - | 2 | 329 | 22.34% |
| SPY241231C00521000 | 2024-06-26 3:36PM EDT | 521.00 | 46.50 | 46.93 | 48.06 | 0.00 | - | 2 | 35 | 22.19% |
| SPY241231C00522000 | 2024-06-26 10:42AM EDT | 522.00 | 45.25 | 46.13 | 47.26 | 0.00 | - | 96 | 246 | 22.04% |
| SPY241231C00525000 | 2024-06-27 10:10AM EDT | 525.00 | 44.52 | 43.77 | 44.87 | +0.48 | +1.09% | 4 | 255 | 21.59% |
| SPY241231C00530000 | 2024-06-27 3:36PM EDT | 530.00 | 39.84 | 39.93 | 40.98 | 0.00 | - | 13 | 831 | 20.86% |
| SPY241231C00535000 | 2024-06-25 12:02PM EDT | 535.00 | 35.79 | 36.18 | 37.19 | 0.00 | - | 11 | 232 | 20.15% |
| SPY241231C00540000 | 2024-06-27 1:49PM EDT | 540.00 | 32.78 | 32.64 | 33.52 | +0.07 | +0.21% | 12 | 946 | 19.44% |
| SPY241231C00545000 | 2024-06-27 3:20PM EDT | 545.00 | 28.85 | 29.51 | 29.63 | -0.25 | -0.86% | 27 | 954 | 18.53% |
| SPY241231C00550000 | 2024-06-27 3:59PM EDT | 550.00 | 25.85 | 26.15 | 26.28 | -0.17 | -0.65% | 16 | 1,378 | 17.88% |
| SPY241231C00555000 | 2024-06-27 4:02PM EDT | 555.00 | 23.01 | 22.98 | 23.10 | +0.68 | +3.05% | 17 | 1,032 | 17.25% |
| SPY241231C00560000 | 2024-06-27 4:00PM EDT | 560.00 | 20.00 | 20.01 | 20.10 | +0.49 | +2.51% | 1,524 | 775 | 16.64% |
| SPY241231C00565000 | 2024-06-27 2:00PM EDT | 565.00 | 16.80 | 17.25 | 17.34 | +0.01 | +0.06% | 1,442 | 457 | 16.08% |
| SPY241231C00570000 | 2024-06-27 3:45PM EDT | 570.00 | 14.45 | 14.71 | 14.80 | -0.40 | -2.69% | 38 | 10,593 | 15.55% |
| SPY241231C00575000 | 2024-06-27 3:54PM EDT | 575.00 | 11.96 | 12.42 | 12.51 | -0.10 | -0.83% | 31 | 2,096 | 15.06% |
| SPY241231C00580000 | 2024-06-27 12:28PM EDT | 580.00 | 10.32 | 10.37 | 10.48 | -0.13 | -1.24% | 2 | 534 | 14.63% |
| SPY241231C00585000 | 2024-06-27 2:17PM EDT | 585.00 | 8.22 | 8.48 | 8.71 | -0.35 | -4.08% | 19 | 320 | 14.24% |
| SPY241231C00590000 | 2024-06-27 2:17PM EDT | 590.00 | 6.76 | 7.05 | 7.14 | -0.10 | -1.46% | 19 | 762 | 13.87% |
| SPY241231C00595000 | 2024-06-26 3:54PM EDT | 595.00 | 6.01 | 5.73 | 5.82 | +0.26 | +4.52% | 1 | 628 | 13.56% |
| SPY241231C00600000 | 2024-06-27 3:55PM EDT | 600.00 | 4.53 | 4.64 | 4.70 | -0.17 | -3.62% | 4 | 2,185 | 13.28% |
| SPY241231C00605000 | 2024-06-24 3:36PM EDT | 605.00 | 4.00 | 3.71 | 3.77 | 0.00 | - | 2 | 482 | 13.04% |
| SPY241231C00610000 | 2024-06-25 10:55AM EDT | 610.00 | 3.04 | 2.95 | 3.01 | 0.00 | - | 95 | 640 | 12.84% |
| SPY241231C00615000 | 2024-06-27 2:34PM EDT | 615.00 | 2.22 | 2.33 | 2.40 | -0.18 | -7.50% | 1 | 319 | 12.68% |
| SPY241231C00620000 | 2024-06-26 11:43AM EDT | 620.00 | 1.83 | 1.85 | 1.88 | 0.00 | - | 200 | 1,153 | 12.50% |
| SPY241231C00625000 | 2024-06-27 11:31AM EDT | 625.00 | 1.44 | 1.46 | 1.49 | -0.06 | -4.00% | 6 | 124 | 12.40% |
| SPY241231C00630000 | 2024-06-25 3:54PM EDT | 630.00 | 1.24 | 1.15 | 1.18 | 0.00 | - | 13 | 104 | 12.33% |
| SPY241231C00635000 | 2024-06-25 1:04PM EDT | 635.00 | 0.95 | 0.91 | 0.94 | 0.00 | - | 200 | 207 | 12.29% |
| SPY241231C00640000 | 2024-06-26 9:30AM EDT | 640.00 | 0.80 | 0.72 | 0.76 | 0.00 | - | 4 | 139 | 12.30% |
| SPY241231C00645000 | 2024-06-26 1:47PM EDT | 645.00 | 0.60 | 0.59 | 0.61 | 0.00 | - | 1 | 84 | 12.30% |
| SPY241231C00650000 | 2024-06-27 3:18PM EDT | 650.00 | 0.48 | 0.48 | 0.51 | -0.03 | -5.88% | 5 | 1,080 | 12.39% |
| SPY241231C00655000 | 2024-06-26 9:52AM EDT | 655.00 | 0.42 | 0.40 | 0.42 | 0.00 | - | 1 | 294 | 12.45% |
| SPY241231C00660000 | 2024-06-20 10:12AM EDT | 660.00 | 0.50 | 0.33 | 0.36 | 0.00 | - | 21 | 189 | 12.59% |
| SPY241231C00665000 | 2024-06-18 2:03PM EDT | 665.00 | 0.39 | 0.28 | 0.31 | 0.00 | - | 2 | 55 | 12.73% |
| SPY241231C00670000 | 2024-06-24 1:47PM EDT | 670.00 | 0.28 | 0.24 | 0.27 | 0.00 | - | 35 | 48 | 12.89% |
| SPY241231C00675000 | 2024-06-27 3:50PM EDT | 675.00 | 0.21 | 0.21 | 0.24 | -0.02 | -8.70% | 90 | 616 | 13.09% |
Opções de vendapara31 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241231P00350000 | 2024-06-27 10:34AM EDT | 350.00 | 0.90 | 0.87 | 0.90 | -0.10 | -10.00% | 16 | 2,407 | 31.48% |
| SPY241231P00355000 | 2024-06-14 11:43AM EDT | 355.00 | 1.09 | 0.92 | 0.95 | 0.00 | - | 20 | 157 | 30.87% |
| SPY241231P00360000 | 2024-06-27 10:58AM EDT | 360.00 | 1.00 | 0.97 | 1.00 | -0.02 | -1.96% | 4 | 381 | 30.25% |
| SPY241231P00365000 | 2024-06-27 9:56AM EDT | 365.00 | 1.06 | 1.03 | 1.06 | -0.03 | -2.75% | 1 | 58 | 29.66% |
| SPY241231P00370000 | 2024-06-21 9:45AM EDT | 370.00 | 1.38 | 1.09 | 1.12 | 0.00 | - | 1 | 1,576 | 29.07% |
| SPY241231P00375000 | 2024-06-26 1:27PM EDT | 375.00 | 1.23 | 1.15 | 1.18 | 0.00 | - | 165 | 513 | 28.47% |
| SPY241231P00380000 | 2024-06-24 10:49AM EDT | 380.00 | 1.39 | 1.22 | 1.25 | 0.00 | - | 1 | 737 | 27.89% |
| SPY241231P00385000 | 2024-06-27 2:42PM EDT | 385.00 | 1.34 | 1.29 | 1.32 | -0.18 | -11.84% | 192 | 228 | 27.30% |
| SPY241231P00390000 | 2024-06-26 1:05PM EDT | 390.00 | 1.47 | 1.37 | 1.40 | 0.00 | - | 2 | 1,106 | 26.73% |
| SPY241231P00395000 | 2024-06-10 1:54PM EDT | 395.00 | 1.69 | 1.45 | 1.48 | 0.00 | - | 3 | 593 | 26.15% |
| SPY241231P00400000 | 2024-06-27 11:22AM EDT | 400.00 | 1.59 | 1.54 | 1.57 | -0.04 | -2.45% | 4 | 1,975 | 25.59% |
| SPY241231P00405000 | 2024-06-20 3:17PM EDT | 405.00 | 1.94 | 1.63 | 1.66 | 0.00 | - | 12 | 1,582 | 25.00% |
| SPY241231P00410000 | 2024-06-27 1:25PM EDT | 410.00 | 1.76 | 1.74 | 1.77 | -0.18 | -9.28% | 4 | 2,009 | 24.46% |
| SPY241231P00415000 | 2024-06-21 9:58AM EDT | 415.00 | 2.25 | 1.84 | 1.88 | 0.00 | - | 3 | 100 | 23.91% |
| SPY241231P00420000 | 2024-06-27 12:42PM EDT | 420.00 | 2.00 | 1.96 | 1.99 | -0.09 | -4.31% | 6 | 1,685 | 23.33% |
| SPY241231P00425000 | 2024-06-26 9:50AM EDT | 425.00 | 2.20 | 2.09 | 2.12 | -0.05 | -2.22% | 2 | 358 | 22.79% |
| SPY241231P00428000 | 2024-06-27 3:59PM EDT | 428.00 | 2.21 | 2.17 | 2.20 | -0.11 | -4.74% | 14 | 1,526 | 22.46% |
| SPY241231P00429000 | 2024-06-21 1:51PM EDT | 429.00 | 2.54 | 2.20 | 2.23 | 0.00 | - | 166 | 191 | 22.35% |
| SPY241231P00430000 | 2024-06-27 2:00PM EDT | 430.00 | 2.26 | 2.23 | 2.26 | -0.08 | -3.42% | 9 | 519 | 22.25% |
| SPY241231P00431000 | 2024-06-05 3:42PM EDT | 431.00 | 2.79 | 2.26 | 2.29 | 0.00 | - | 2 | 12 | 22.14% |
| SPY241231P00432000 | 2024-06-24 10:01AM EDT | 432.00 | 2.52 | 2.29 | 2.32 | 0.00 | - | 3 | 140 | 22.03% |
| SPY241231P00433000 | 2024-06-24 1:48PM EDT | 433.00 | 2.61 | 2.32 | 2.35 | 0.00 | - | 2 | 96 | 21.92% |
| SPY241231P00434000 | 2024-06-03 2:40PM EDT | 434.00 | 3.33 | 2.35 | 2.38 | 0.00 | - | 3 | 63 | 21.81% |
| SPY241231P00435000 | 2024-06-27 11:52AM EDT | 435.00 | 2.48 | 2.38 | 2.41 | -0.27 | -9.82% | 1 | 252 | 21.70% |
| SPY241231P00436000 | 2024-06-07 2:49PM EDT | 436.00 | 2.85 | 2.41 | 2.44 | 0.00 | - | 9 | 116 | 21.59% |
| SPY241231P00437000 | 2024-06-27 11:05AM EDT | 437.00 | 2.53 | 2.44 | 2.48 | -0.09 | -3.44% | 2 | 64 | 21.50% |
| SPY241231P00438000 | 2024-06-24 12:18PM EDT | 438.00 | 2.73 | 2.48 | 2.51 | 0.00 | - | 10 | 105 | 21.39% |
| SPY241231P00439000 | 2024-05-16 11:38AM EDT | 439.00 | 3.39 | 2.95 | 2.99 | 0.00 | - | 1 | 63 | 22.14% |
| SPY241231P00440000 | 2024-06-27 11:26AM EDT | 440.00 | 2.64 | 2.54 | 2.58 | -0.06 | -2.22% | 1 | 459 | 21.18% |
| SPY241231P00441000 | 2024-05-16 10:26AM EDT | 441.00 | 3.50 | 3.03 | 3.07 | 0.00 | - | 1 | 13 | 21.92% |
| SPY241231P00442000 | 2024-05-14 2:31PM EDT | 442.00 | 4.23 | 2.80 | 2.83 | 0.00 | - | 1 | 3 | 21.30% |
| SPY241231P00443000 | 2024-04-17 1:02PM EDT | 443.00 | 9.38 | 3.64 | 3.68 | 0.00 | - | 1 | 6 | 22.61% |
| SPY241231P00444000 | 2024-06-24 12:41PM EDT | 444.00 | 2.95 | 2.69 | 2.72 | 0.00 | - | 1 | 18 | 20.75% |
| SPY241231P00445000 | 2024-06-26 1:47PM EDT | 445.00 | 2.80 | 2.73 | 2.76 | -0.09 | -3.11% | 2 | 312 | 20.64% |
| SPY241231P00446000 | 2024-06-25 2:03PM EDT | 446.00 | 3.03 | 2.77 | 2.80 | 0.00 | - | 3 | 12 | 20.54% |
| SPY241231P00447000 | 2024-05-02 12:11PM EDT | 447.00 | 7.36 | 3.85 | 3.92 | 0.00 | - | 2 | 6 | 22.25% |
| SPY241231P00448000 | 2024-06-25 3:19PM EDT | 448.00 | 3.07 | 2.85 | 2.88 | 0.00 | - | 1 | 7 | 20.33% |
| SPY241231P00449000 | 2024-06-20 12:28PM EDT | 449.00 | 2.97 | 2.89 | 2.92 | -0.34 | -10.27% | 1 | 27 | 20.23% |
| SPY241231P00450000 | 2024-06-27 11:28AM EDT | 450.00 | 2.98 | 2.93 | 2.96 | -0.16 | -5.10% | 19 | 4,723 | 20.12% |
| SPY241231P00451000 | 2024-06-27 9:56AM EDT | 451.00 | 3.09 | 2.97 | 3.01 | -0.16 | -4.92% | 1 | 11 | 20.03% |
| SPY241231P00452000 | 2024-06-17 12:19PM EDT | 452.00 | 3.36 | 3.01 | 3.05 | 0.00 | - | 2 | 134 | 19.92% |
| SPY241231P00453000 | 2024-06-21 11:57AM EDT | 453.00 | 3.49 | 3.05 | 3.09 | 0.00 | - | 1 | 162 | 19.81% |
| SPY241231P00454000 | 2024-05-24 12:02PM EDT | 454.00 | 4.38 | 3.49 | 3.53 | 0.00 | - | 2 | 18 | 20.34% |
| SPY241231P00455000 | 2024-06-24 12:28PM EDT | 455.00 | 3.45 | 3.15 | 3.18 | 0.00 | - | 2 | 208 | 19.60% |
| SPY241231P00456000 | 2024-06-13 10:22AM EDT | 456.00 | 3.50 | 3.19 | 3.23 | 0.00 | - | 1 | 40 | 19.50% |
| SPY241231P00457000 | 2024-06-13 10:22AM EDT | 457.00 | 3.55 | 3.24 | 3.28 | 0.00 | - | 1 | 9 | 19.41% |
| SPY241231P00458000 | 2024-06-12 1:17PM EDT | 458.00 | 3.42 | 3.29 | 3.33 | 0.00 | - | 6 | 46 | 19.31% |
| SPY241231P00459000 | 2024-05-15 1:05PM EDT | 459.00 | 4.81 | 3.91 | 3.95 | 0.00 | - | 1 | 12 | 20.06% |
| SPY241231P00460000 | 2024-06-27 2:13PM EDT | 460.00 | 3.51 | 3.39 | 3.43 | 0.00 | - | 21 | 588 | 19.10% |
| SPY241231P00461000 | 2024-05-31 4:02PM EDT | 461.00 | 4.87 | 3.44 | 3.48 | 0.00 | - | 2 | 27 | 18.99% |
| SPY241231P00462000 | 2024-06-24 1:59PM EDT | 462.00 | 3.93 | 3.49 | 3.53 | 0.00 | - | 1 | 54 | 18.89% |
| SPY241231P00463000 | 2024-05-20 10:16AM EDT | 463.00 | 4.86 | 3.76 | 3.80 | 0.00 | - | 3 | 13 | 19.10% |
| SPY241231P00464000 | 2024-05-13 11:31AM EDT | 464.00 | 6.41 | 3.85 | 3.91 | 0.00 | - | 6 | 41 | 19.08% |
| SPY241231P00465000 | 2024-06-27 10:11AM EDT | 465.00 | 3.75 | 3.66 | 3.70 | -0.35 | -8.54% | 2 | 1,215 | 18.59% |
| SPY241231P00466000 | 2024-06-03 9:56AM EDT | 466.00 | 5.30 | 3.71 | 3.75 | 0.00 | - | 16 | 84 | 18.48% |
| SPY241231P00467000 | 2024-06-26 1:04PM EDT | 467.00 | 4.02 | 3.77 | 3.81 | 0.00 | - | 2 | 3,921 | 18.38% |
| SPY241231P00468000 | 2024-06-27 4:08PM EDT | 468.00 | 3.83 | 3.84 | 3.87 | -0.34 | -8.15% | 2 | 121 | 18.28% |
| SPY241231P00469000 | 2024-06-20 3:13PM EDT | 469.00 | 4.47 | 3.89 | 3.93 | 0.00 | - | 6 | 75 | 18.18% |
| SPY241231P00470000 | 2024-06-26 3:38PM EDT | 470.00 | 4.16 | 3.95 | 3.99 | 0.00 | - | 1 | 636 | 18.08% |
| SPY241231P00471000 | 2024-06-18 2:55PM EDT | 471.00 | 4.28 | 4.02 | 4.06 | 0.00 | - | 100 | 76 | 17.99% |
| SPY241231P00472000 | 2024-06-10 12:10PM EDT | 472.00 | 5.10 | 4.08 | 4.12 | 0.00 | - | 1 | 106 | 17.88% |
| SPY241231P00473000 | 2024-06-27 3:59PM EDT | 473.00 | 4.20 | 4.15 | 4.19 | -0.45 | -9.68% | 1 | 62 | 17.79% |
| SPY241231P00474000 | 2024-06-21 12:15PM EDT | 474.00 | 4.71 | 4.21 | 4.25 | 0.00 | - | 40 | 87 | 17.68% |
| SPY241231P00475000 | 2024-06-27 11:37AM EDT | 475.00 | 4.54 | 4.28 | 4.33 | -0.26 | -5.42% | 9 | 1,430 | 17.59% |
| SPY241231P00476000 | 2024-06-21 3:47PM EDT | 476.00 | 4.92 | 4.35 | 4.39 | 0.00 | - | 1 | 95 | 17.48% |
| SPY241231P00477000 | 2024-06-21 3:35PM EDT | 477.00 | 4.97 | 4.43 | 4.46 | 0.00 | - | 8 | 99 | 17.38% |
| SPY241231P00478000 | 2024-06-05 2:07PM EDT | 478.00 | 5.92 | 4.50 | 4.54 | 0.00 | - | 95 | 117 | 17.29% |
| SPY241231P00479000 | 2024-06-21 12:40PM EDT | 479.00 | 5.09 | 4.56 | 4.61 | 0.00 | - | 2 | 85 | 17.19% |
| SPY241231P00480000 | 2024-06-26 2:11PM EDT | 480.00 | 4.98 | 4.65 | 4.69 | 0.00 | - | 2 | 8,222 | 17.09% |
| SPY241231P00481000 | 2024-06-25 1:38PM EDT | 481.00 | 5.25 | 4.73 | 4.77 | 0.00 | - | 1 | 44 | 16.99% |
| SPY241231P00482000 | 2024-06-17 9:41AM EDT | 482.00 | 5.65 | 4.81 | 4.85 | 0.00 | - | 3 | 52 | 16.90% |
| SPY241231P00483000 | 2024-06-21 11:52AM EDT | 483.00 | 5.48 | 4.90 | 4.96 | 0.00 | - | 2 | 63 | 16.83% |
| SPY241231P00484000 | 2024-06-17 1:19PM EDT | 484.00 | 5.33 | 4.97 | 5.03 | 0.00 | - | 2 | 15 | 16.72% |
| SPY241231P00485000 | 2024-06-26 9:49AM EDT | 485.00 | 5.21 | 5.06 | 5.12 | -0.28 | -5.10% | 1 | 263 | 16.62% |
| SPY241231P00486000 | 2024-06-26 10:03AM EDT | 486.00 | 5.55 | 5.15 | 5.21 | 0.00 | - | 5 | 143 | 16.53% |
| SPY241231P00487000 | 2024-06-24 10:01AM EDT | 487.00 | 5.66 | 5.24 | 5.29 | 0.00 | - | 3 | 44 | 16.42% |
| SPY241231P00488000 | 2024-06-27 1:04PM EDT | 488.00 | 5.45 | 5.33 | 5.39 | -0.44 | -7.47% | 2 | 30 | 16.33% |
| SPY241231P00489000 | 2024-06-20 3:18PM EDT | 489.00 | 6.08 | 5.42 | 5.49 | 0.00 | - | 1 | 257 | 16.24% |
| SPY241231P00490000 | 2024-06-27 3:03PM EDT | 490.00 | 5.65 | 5.51 | 5.58 | -0.16 | -2.75% | 9 | 401 | 16.14% |
| SPY241231P00491000 | 2024-06-26 11:10AM EDT | 491.00 | 6.13 | 5.53 | 5.67 | 0.00 | - | 25 | 73 | 16.03% |
| SPY241231P00492000 | 2024-06-25 3:17PM EDT | 492.00 | 6.11 | 5.71 | 5.78 | 0.00 | - | 16 | 40 | 15.95% |
| SPY241231P00493000 | 2024-06-10 1:19PM EDT | 493.00 | 7.48 | 5.81 | 5.88 | 0.00 | - | 2 | 29 | 15.85% |
| SPY241231P00494000 | 2024-06-25 10:51AM EDT | 494.00 | 6.62 | 5.91 | 5.98 | 0.00 | - | 71 | 169 | 15.75% |
| SPY241231P00495000 | 2024-06-27 9:47AM EDT | 495.00 | 6.10 | 6.01 | 6.05 | -0.51 | -7.72% | 106 | 1,090 | 15.62% |
| SPY241231P00496000 | 2024-06-27 1:04PM EDT | 496.00 | 6.25 | 6.09 | 6.19 | -0.52 | -7.68% | 103 | 160 | 15.55% |
| SPY241231P00497000 | 2024-06-27 12:44PM EDT | 497.00 | 6.40 | 6.20 | 6.27 | -0.20 | -3.03% | 101 | 300 | 15.42% |
| SPY241231P00498000 | 2024-06-27 3:49PM EDT | 498.00 | 6.48 | 6.31 | 6.38 | -0.50 | -7.16% | 203 | 196 | 15.33% |
| SPY241231P00499000 | 2024-06-20 10:08AM EDT | 499.00 | 6.70 | 6.45 | 6.53 | 0.00 | - | 4 | 39 | 15.26% |
| SPY241231P00500000 | 2024-06-27 4:04PM EDT | 500.00 | 6.61 | 6.55 | 6.61 | -0.32 | -4.62% | 199 | 9,938 | 15.13% |
| SPY241231P00501000 | 2024-06-26 11:54AM EDT | 501.00 | 7.09 | 6.64 | 6.77 | 0.00 | - | 64 | 89 | 15.07% |
| SPY241231P00502000 | 2024-06-26 10:23AM EDT | 502.00 | 7.06 | 6.78 | 6.87 | -0.25 | -3.42% | 92 | 772 | 14.95% |
| SPY241231P00503000 | 2024-06-25 11:42AM EDT | 503.00 | 7.67 | 6.86 | 7.02 | 0.00 | - | 1 | 53 | 14.88% |
| SPY241231P00504000 | 2024-06-27 10:04AM EDT | 504.00 | 7.28 | 6.98 | 7.15 | -0.64 | -8.08% | 2 | 367 | 14.78% |
| SPY241231P00505000 | 2024-06-27 4:00PM EDT | 505.00 | 7.25 | 7.17 | 7.23 | -0.66 | -8.34% | 17 | 5,163 | 14.64% |
| SPY241231P00506000 | 2024-06-25 3:48PM EDT | 506.00 | 7.88 | 7.24 | 7.41 | 0.00 | - | 1 | 71 | 14.58% |
| SPY241231P00507000 | 2024-06-27 2:46PM EDT | 507.00 | 7.79 | 7.38 | 7.55 | -0.19 | -2.38% | 1 | 142 | 14.48% |
| SPY241231P00508000 | 2024-06-27 10:54AM EDT | 508.00 | 7.83 | 7.52 | 7.69 | -0.34 | -4.16% | 1 | 154 | 14.39% |
| SPY241231P00509000 | 2024-06-27 4:00PM EDT | 509.00 | 7.80 | 7.71 | 7.79 | -0.23 | -2.86% | 1 | 614 | 14.25% |
| SPY241231P00510000 | 2024-06-27 4:09PM EDT | 510.00 | 7.91 | 7.85 | 7.94 | -1.09 | -12.11% | 1 | 492 | 14.16% |
| SPY241231P00511000 | 2024-06-26 3:47PM EDT | 511.00 | 8.50 | 7.95 | 8.12 | 0.00 | - | 6 | 43 | 14.08% |
| SPY241231P00512000 | 2024-06-27 2:45PM EDT | 512.00 | 8.56 | 8.10 | 8.27 | -0.22 | -2.51% | 6 | 254 | 13.98% |
| SPY241231P00513000 | 2024-06-27 10:14AM EDT | 513.00 | 8.41 | 8.25 | 8.43 | -0.19 | -2.21% | 2 | 51 | 13.89% |
| SPY241231P00514000 | 2024-06-24 3:15PM EDT | 514.00 | 9.39 | 8.41 | 8.59 | 0.00 | - | 1 | 130 | 13.79% |
| SPY241231P00515000 | 2024-06-27 10:50AM EDT | 515.00 | 8.84 | 8.57 | 8.75 | -0.04 | -0.45% | 19 | 456 | 13.69% |
| SPY241231P00516000 | 2024-06-27 2:50PM EDT | 516.00 | 9.13 | 8.73 | 8.92 | -0.61 | -6.26% | 3 | 50 | 13.59% |
| SPY241231P00517000 | 2024-06-27 11:57AM EDT | 517.00 | 9.38 | 8.90 | 9.08 | -0.22 | -2.29% | 2 | 160 | 13.49% |
| SPY241231P00518000 | 2024-06-27 11:57AM EDT | 518.00 | 9.55 | 9.07 | 9.26 | -0.71 | -6.92% | 4 | 107 | 13.39% |
| SPY241231P00519000 | 2024-06-27 9:36AM EDT | 519.00 | 9.83 | 9.30 | 9.39 | -0.13 | -1.31% | 2 | 760 | 13.25% |
| SPY241231P00520000 | 2024-06-27 3:36PM EDT | 520.00 | 9.77 | 9.49 | 9.57 | -0.35 | -3.46% | 6 | 639 | 13.15% |
| SPY241231P00521000 | 2024-06-27 2:16PM EDT | 521.00 | 10.03 | 9.68 | 9.75 | -0.28 | -2.72% | 5 | 9,911 | 13.05% |
| SPY241231P00522000 | 2024-06-27 2:13PM EDT | 522.00 | 10.30 | 9.86 | 9.96 | -0.08 | -0.77% | 111 | 987 | 12.96% |
| SPY241231P00525000 | 2024-06-27 4:00PM EDT | 525.00 | 10.55 | 10.45 | 10.53 | -0.64 | -5.72% | 275 | 3,910 | 12.64% |
| SPY241231P00530000 | 2024-06-27 11:10AM EDT | 530.00 | 11.92 | 11.53 | 11.61 | -0.10 | -0.83% | 3 | 2,354 | 12.12% |
| SPY241231P00535000 | 2024-06-27 2:20PM EDT | 535.00 | 13.27 | 12.73 | 12.82 | -0.23 | -1.70% | 289 | 1,467 | 11.60% |
| SPY241231P00540000 | 2024-06-27 4:00PM EDT | 540.00 | 14.22 | 14.10 | 14.18 | -0.46 | -3.13% | 224 | 2,904 | 11.06% |
| SPY241231P00545000 | 2024-06-27 3:59PM EDT | 545.00 | 15.90 | 15.57 | 15.69 | -0.76 | -4.56% | 259 | 2,008 | 10.49% |
| SPY241231P00550000 | 2024-06-27 3:59PM EDT | 550.00 | 17.53 | 17.28 | 17.40 | -0.79 | -4.31% | 44 | 362 | 9.90% |
| SPY241231P00555000 | 2024-06-27 1:29PM EDT | 555.00 | 19.51 | 19.20 | 19.35 | -0.49 | -2.45% | 92 | 1,264 | 9.29% |
| SPY241231P00560000 | 2024-06-27 1:04PM EDT | 560.00 | 21.87 | 21.39 | 21.54 | -1.88 | -7.92% | 487 | 54 | 8.64% |
| SPY241231P00565000 | 2024-06-27 11:09AM EDT | 565.00 | 24.52 | 23.87 | 24.01 | -0.65 | -2.58% | 104 | 28 | 7.91% |
| SPY241231P00570000 | 2024-06-27 10:50AM EDT | 570.00 | 27.10 | 26.39 | 27.31 | -1.56 | -5.44% | 280 | 612 | 7.51% |
| SPY241231P00575000 | 2024-06-27 11:28AM EDT | 575.00 | 31.15 | 29.63 | 30.65 | -0.55 | -1.74% | 158 | 862 | 6.76% |
| SPY241231P00580000 | 2024-06-27 3:21PM EDT | 580.00 | 35.36 | 33.37 | 34.51 | +0.27 | +0.77% | 1 | 46 | 5.99% |
| SPY241231P00585000 | 2024-06-14 12:32PM EDT | 585.00 | 44.82 | 37.82 | 39.18 | 0.00 | - | 1 | 0 | 5.99% |
| SPY241231P00590000 | 2024-06-26 1:26PM EDT | 590.00 | 45.73 | 42.81 | 44.18 | 0.00 | - | 1 | 3 | 6.57% |
| SPY241231P00595000 | 2024-06-07 3:31PM EDT | 595.00 | 60.78 | 47.81 | 49.19 | 0.00 | - | 10 | 0 | 7.15% |
| SPY241231P00600000 | 2024-06-27 3:45PM EDT | 600.00 | 54.28 | 52.80 | 54.20 | +0.28 | +0.52% | 1 | 3 | 7.73% |
| SPY241231P00605000 | 2024-06-27 3:45PM EDT | 605.00 | 59.31 | 57.80 | 59.20 | -1.69 | -2.77% | 1 | 0 | 8.28% |
| SPY241231P00615000 | 2024-06-18 9:42AM EDT | 615.00 | 68.07 | 67.78 | 69.21 | 0.00 | - | - | 0 | 9.36% |
| SPY241231P00620000 | 2024-05-07 1:09PM EDT | 620.00 | 101.78 | 85.00 | 86.44 | 0.00 | - | - | 0 | 23.48% |
| SPY241231P00630000 | 2024-04-25 11:49AM EDT | 630.00 | 130.58 | 99.80 | 101.18 | 0.00 | - | 1 | 0 | 28.78% |
| SPY241231P00650000 | 2024-04-25 12:38PM EDT | 650.00 | 148.62 | 119.76 | 121.21 | 0.00 | - | 1 | 0 | 31.93% |
| SPY241231P00670000 | 2024-04-29 3:50PM EDT | 670.00 | 161.07 | 143.83 | 145.37 | 0.00 | - | 1 | 0 | 38.13% |
| SPY241231P00675000 | 2024-05-24 3:13PM EDT | 675.00 | 146.06 | 129.28 | 130.99 | 0.00 | - | 2 | 0 | 19.44% |
© 2024 Yahoo. Todos os direitos reservados.