Mercado fechará em 6 h 37 min
BOVESPA
121.965,08 -366,31 (-0,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,77 -0,06 (-0,07%) OURO
2.314,60 -16,20 (-0,70%) Bitcoin USD
61.446,10 +332,89 (+0,54%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250321C00180000 | 2024-04-08 10:10AM EDT | 180.00 | 342.72 | 339.20 | 342.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPY250321C00185000 | 2023-03-03 4:56PM EDT | 185.00 | 228.50 | 229.50 | 234.50 | 0.00 | - | 14 | 18 | 0.00% |
| SPY250321C00190000 | 2024-04-04 3:38PM EDT | 190.00 | 328.55 | 325.46 | 328.24 | 0.00 | - | 2 | 18 | 0.00% |
| SPY250321C00195000 | 2024-03-21 3:59PM EDT | 195.00 | 333.94 | 304.61 | 307.89 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00200000 | 2024-05-14 2:41PM EDT | 200.00 | 328.11 | 345.08 | 348.26 | 0.00 | - | 1 | 93 | 61.17% |
| SPY250321C00205000 | 2024-04-25 9:47AM EDT | 205.00 | 300.40 | 328.17 | 331.65 | 0.00 | - | 3 | 27 | 0.00% |
| SPY250321C00210000 | 2024-03-12 2:52PM EDT | 210.00 | 312.66 | 314.01 | 316.63 | 0.00 | - | 1 | 4 | 0.00% |
| SPY250321C00215000 | 2023-08-30 9:32AM EDT | 215.00 | 244.50 | 221.00 | 226.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00220000 | 2024-05-21 12:58PM EDT | 220.00 | 317.82 | 330.55 | 333.88 | 0.00 | - | 1 | 5 | 74.12% |
| SPY250321C00225000 | 2024-01-09 10:30AM EDT | 225.00 | 254.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY250321C00230000 | 2024-06-20 12:47PM EDT | 230.00 | 322.88 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 0.00% |
| SPY250321C00235000 | 2024-02-16 4:17PM EDT | 235.00 | 273.14 | 282.84 | 285.95 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00240000 | 2024-06-14 9:51AM EDT | 240.00 | 307.70 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| SPY250321C00245000 | 2024-02-29 11:15AM EDT | 245.00 | 272.10 | 286.20 | 288.89 | 0.00 | - | 1 | 5 | 0.00% |
| SPY250321C00250000 | 2024-06-20 12:46PM EDT | 250.00 | 303.84 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| SPY250321C00255000 | 2024-05-14 10:25AM EDT | 255.00 | 275.00 | 292.37 | 295.41 | 0.00 | - | 1 | 23 | 55.32% |
| SPY250321C00260000 | 2024-06-20 11:19AM EDT | 260.00 | 296.46 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| SPY250321C00265000 | 2023-06-30 3:31PM EDT | 265.00 | 192.50 | 204.50 | 209.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250321C00270000 | 2024-06-20 2:09PM EDT | 270.00 | 285.52 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| SPY250321C00275000 | 2024-05-23 11:58AM EDT | 275.00 | 265.50 | 277.90 | 281.35 | 0.00 | - | 1 | 2 | 62.56% |
| SPY250321C00280000 | 2023-12-07 3:32PM EDT | 280.00 | 190.55 | 198.61 | 202.47 | 0.00 | - | 7 | 11 | 0.00% |
| SPY250321C00285000 | 2024-06-10 1:34PM EDT | 285.00 | 258.31 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| SPY250321C00290000 | 2024-05-08 1:01PM EDT | 290.00 | 236.71 | 251.83 | 254.29 | 0.00 | - | 2 | 4 | 0.00% |
| SPY250321C00295000 | 2023-02-01 5:07PM EDT | 295.00 | 144.84 | 133.50 | 138.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00300000 | 2024-06-12 10:44AM EDT | 300.00 | 252.10 | 0.00 | 0.00 | 0.00 | - | 3 | 342 | 0.00% |
| SPY250321C00305000 | 2024-02-15 2:28PM EDT | 305.00 | 209.10 | 217.76 | 220.39 | 0.00 | - | 1 | 14 | 0.00% |
| SPY250321C00310000 | 2024-04-22 11:42AM EDT | 310.00 | 199.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250321C00315000 | 2024-06-03 3:55PM EDT | 315.00 | 222.52 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPY250321C00320000 | 2024-06-11 10:26AM EDT | 320.00 | 224.30 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| SPY250321C00325000 | 2024-06-18 1:58PM EDT | 325.00 | 233.91 | 0.00 | 0.00 | 0.00 | - | 8 | 83 | 0.00% |
| SPY250321C00330000 | 2024-06-18 9:36AM EDT | 330.00 | 228.71 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPY250321C00335000 | 2024-06-20 3:33PM EDT | 335.00 | 223.35 | 0.00 | 0.00 | 0.00 | - | 6 | 121 | 0.00% |
| SPY250321C00340000 | 2024-06-20 9:43AM EDT | 340.00 | 221.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| SPY250321C00345000 | 2024-06-10 11:05AM EDT | 345.00 | 200.81 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| SPY250321C00350000 | 2024-06-20 10:06AM EDT | 350.00 | 211.50 | 0.00 | 0.00 | 0.00 | - | 6 | 306 | 0.00% |
| SPY250321C00355000 | 2024-06-14 9:41AM EDT | 355.00 | 198.44 | 0.00 | 0.00 | 0.00 | - | 2 | 681 | 0.00% |
| SPY250321C00360000 | 2024-06-18 1:58PM EDT | 360.00 | 200.85 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 0.00% |
| SPY250321C00365000 | 2024-06-18 12:17PM EDT | 365.00 | 195.05 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| SPY250321C00370000 | 2024-06-18 11:58AM EDT | 370.00 | 191.28 | 0.00 | 0.00 | 0.00 | - | 6 | 428 | 0.00% |
| SPY250321C00375000 | 2024-06-18 12:17PM EDT | 375.00 | 185.66 | 0.00 | 0.00 | 0.00 | - | 2 | 392 | 0.00% |
| SPY250321C00380000 | 2024-06-20 12:47PM EDT | 380.00 | 180.88 | 0.00 | 0.00 | 0.00 | - | 2 | 1,141 | 0.00% |
| SPY250321C00385000 | 2024-05-08 3:13PM EDT | 385.00 | 148.30 | 162.23 | 164.46 | 0.00 | - | 4 | 633 | 29.66% |
| SPY250321C00390000 | 2024-06-24 2:08PM EDT | 390.00 | 169.70 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 0.00% |
| SPY250321C00395000 | 2024-06-20 3:34PM EDT | 395.00 | 166.91 | 0.00 | 0.00 | 0.00 | - | 31 | 112 | 0.00% |
| SPY250321C00400000 | 2024-06-21 2:02PM EDT | 400.00 | 160.64 | 0.00 | 0.00 | 0.00 | - | 3 | 498 | 0.00% |
| SPY250321C00405000 | 2024-06-24 9:30AM EDT | 405.00 | 156.25 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| SPY250321C00410000 | 2024-06-20 4:04PM EDT | 410.00 | 152.54 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
| SPY250321C00415000 | 2024-06-18 1:06PM EDT | 415.00 | 147.29 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| SPY250321C00420000 | 2024-06-21 2:17PM EDT | 420.00 | 142.67 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| SPY250321C00425000 | 2024-06-20 3:38PM EDT | 425.00 | 137.69 | 0.00 | 0.00 | -1.09 | -0.79% | 2 | 3,332 | 0.00% |
| SPY250321C00430000 | 2024-06-20 3:58PM EDT | 430.00 | 133.18 | 0.00 | 0.00 | 0.00 | - | 1 | 836 | 0.00% |
| SPY250321C00435000 | 2024-06-17 2:00PM EDT | 435.00 | 129.91 | 0.00 | 0.00 | 0.00 | - | 2 | 447 | 0.00% |
| SPY250321C00440000 | 2024-06-20 3:02PM EDT | 440.00 | 125.11 | 0.00 | 0.00 | 0.00 | - | 3 | 772 | 0.00% |
| SPY250321C00445000 | 2024-06-25 1:27PM EDT | 445.00 | 118.54 | 0.00 | 0.00 | -1.84 | -1.53% | 3 | 581 | 0.00% |
| SPY250321C00450000 | 2024-06-25 1:41PM EDT | 450.00 | 114.21 | 0.00 | 0.00 | -1.68 | -1.45% | 1 | 668 | 0.00% |
| SPY250321C00455000 | 2024-06-17 3:38PM EDT | 455.00 | 111.50 | 0.00 | 0.00 | 0.00 | - | 3 | 706 | 0.00% |
| SPY250321C00460000 | 2024-06-25 10:27AM EDT | 460.00 | 105.61 | 0.00 | 0.00 | -0.35 | -0.33% | 1 | 355 | 0.00% |
| SPY250321C00465000 | 2024-06-24 4:07PM EDT | 465.00 | 100.28 | 0.00 | 0.00 | 0.00 | - | 24 | 390 | 0.00% |
| SPY250321C00470000 | 2024-06-21 2:42PM EDT | 470.00 | 97.15 | 0.00 | 0.00 | 0.00 | - | 3 | 664 | 0.00% |
| SPY250321C00475000 | 2024-06-25 12:45PM EDT | 475.00 | 91.49 | 0.00 | 0.00 | -2.99 | -3.16% | 5 | 747 | 0.00% |
| SPY250321C00480000 | 2024-06-20 2:51PM EDT | 480.00 | 89.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,060 | 0.00% |
| SPY250321C00485000 | 2024-06-24 4:12PM EDT | 485.00 | 83.04 | 0.00 | 0.00 | 0.00 | - | 1 | 543 | 0.00% |
| SPY250321C00490000 | 2024-06-24 3:29PM EDT | 490.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2,058 | 0.00% |
| SPY250321C00495000 | 2024-06-25 11:46AM EDT | 495.00 | 76.48 | 0.00 | 0.00 | +0.37 | +0.49% | 1 | 1,237 | 0.00% |
| SPY250321C00500000 | 2024-06-21 12:45PM EDT | 500.00 | 72.34 | 0.00 | 0.00 | 0.00 | - | 4 | 1,278 | 0.00% |
| SPY250321C00505000 | 2024-06-25 2:39PM EDT | 505.00 | 67.44 | 0.00 | 0.00 | +1.24 | +1.87% | 60 | 1,047 | 0.00% |
| SPY250321C00510000 | 2024-06-24 3:53PM EDT | 510.00 | 62.30 | 0.00 | 0.00 | -0.71 | -1.13% | 1 | 1,941 | 0.00% |
| SPY250321C00515000 | 2024-06-25 12:21PM EDT | 515.00 | 59.90 | 0.00 | 0.00 | +0.53 | +0.89% | 1 | 2,859 | 0.00% |
| SPY250321C00520000 | 2024-06-25 12:38PM EDT | 520.00 | 54.23 | 0.00 | 0.00 | -2.16 | -3.83% | 3 | 1,563 | 0.00% |
| SPY250321C00525000 | 2024-06-25 10:48AM EDT | 525.00 | 51.64 | 0.00 | 0.00 | -0.76 | -1.45% | 6 | 1,726 | 0.00% |
| SPY250321C00530000 | 2024-06-24 4:13PM EDT | 530.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 8 | 5,912 | 0.00% |
| SPY250321C00535000 | 2024-06-24 3:30PM EDT | 535.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4,264 | 0.00% |
| SPY250321C00540000 | 2024-06-25 11:41AM EDT | 540.00 | 40.73 | 0.00 | 0.00 | +1.03 | +2.59% | 3 | 6,834 | 0.00% |
| SPY250321C00545000 | 2024-06-25 11:49AM EDT | 545.00 | 37.22 | 0.00 | 0.00 | -0.57 | -1.51% | 5 | 8,297 | 0.01% |
| SPY250321C00550000 | 2024-06-25 4:00PM EDT | 550.00 | 34.69 | 0.00 | 0.00 | +0.32 | +0.93% | 24 | 6,569 | 0.20% |
| SPY250321C00555000 | 2024-06-25 4:00PM EDT | 555.00 | 31.25 | 0.00 | 0.00 | +0.40 | +1.30% | 26 | 2,988 | 0.39% |
| SPY250321C00560000 | 2024-06-25 4:00PM EDT | 560.00 | 27.99 | 0.00 | 0.00 | -0.08 | -0.29% | 36 | 4,639 | 0.78% |
| SPY250321C00565000 | 2024-06-25 4:00PM EDT | 565.00 | 25.55 | 0.00 | 0.00 | +0.34 | +1.35% | 25 | 5,557 | 0.78% |
| SPY250321C00570000 | 2024-06-25 2:50PM EDT | 570.00 | 22.21 | 0.00 | 0.00 | -0.24 | -1.07% | 8 | 4,910 | 1.56% |
| SPY250321C00575000 | 2024-06-25 2:32PM EDT | 575.00 | 20.00 | 0.00 | 0.00 | +0.09 | +0.45% | 2 | 7,560 | 1.56% |
| SPY250321C00580000 | 2024-06-25 12:07PM EDT | 580.00 | 17.51 | 0.00 | 0.00 | -0.24 | -1.35% | 406 | 4,969 | 1.56% |
| SPY250321C00585000 | 2024-06-25 2:30PM EDT | 585.00 | 15.50 | 0.00 | 0.00 | +0.12 | +0.78% | 365 | 5,507 | 1.56% |
| SPY250321C00590000 | 2024-06-25 3:44PM EDT | 590.00 | 13.31 | 0.00 | 0.00 | -0.17 | -1.26% | 2 | 4,052 | 1.56% |
| SPY250321C00595000 | 2024-06-24 3:23PM EDT | 595.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 3 | 1,316 | 1.56% |
| SPY250321C00600000 | 2024-06-25 2:34PM EDT | 600.00 | 9.96 | 0.00 | 0.00 | -0.13 | -1.29% | 13 | 4,511 | 3.13% |
| SPY250321C00605000 | 2024-06-25 3:54PM EDT | 605.00 | 8.46 | 0.00 | 0.00 | -0.17 | -1.97% | 93 | 706 | 3.13% |
| SPY250321C00610000 | 2024-06-24 3:23PM EDT | 610.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 6 | 1,714 | 3.13% |
| SPY250321C00615000 | 2024-06-24 3:21PM EDT | 615.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1,440 | 3.13% |
| SPY250321C00620000 | 2024-06-25 11:23AM EDT | 620.00 | 5.22 | 0.00 | 0.00 | -0.01 | -0.19% | 121 | 2,436 | 3.13% |
| SPY250321C00625000 | 2024-06-25 12:06PM EDT | 625.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 95 | 2,812 | 3.13% |
| SPY250321C00630000 | 2024-06-24 3:22PM EDT | 630.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 3,633 | 3.13% |
| SPY250321C00635000 | 2024-06-24 9:53AM EDT | 635.00 | 3.07 | 0.00 | 0.00 | -0.17 | -5.25% | 1 | 4,588 | 3.13% |
| SPY250321C00640000 | 2024-06-25 3:41PM EDT | 640.00 | 2.53 | 0.00 | 0.00 | -0.23 | -8.33% | 2 | 189 | 3.13% |
| SPY250321C00645000 | 2024-06-25 3:53PM EDT | 645.00 | 2.10 | 0.00 | 0.00 | -0.24 | -10.26% | 4 | 446 | 3.13% |
| SPY250321C00650000 | 2024-06-25 3:40PM EDT | 650.00 | 1.75 | 0.00 | 0.00 | -0.07 | -3.85% | 4 | 1,269 | 3.13% |
| SPY250321C00655000 | 2024-06-25 3:41PM EDT | 655.00 | 1.45 | 0.00 | 0.00 | -0.25 | -14.71% | 13 | 2,164 | 3.13% |
| SPY250321C00660000 | 2024-06-25 3:39PM EDT | 660.00 | 1.21 | 0.00 | 0.00 | -0.21 | -14.79% | 8 | 4,705 | 3.13% |
| SPY250321C00665000 | 2024-06-25 3:26PM EDT | 665.00 | 1.01 | 0.00 | 0.00 | -0.03 | -2.88% | 4 | 182 | 6.25% |
| SPY250321C00670000 | 2024-06-25 3:46PM EDT | 670.00 | 0.84 | 0.00 | 0.00 | -0.13 | -13.40% | 5 | 4,982 | 6.25% |
| SPY250321C00675000 | 2024-06-20 3:43PM EDT | 675.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,617 | 6.25% |
| SPY250321C00680000 | 2024-06-24 9:56AM EDT | 680.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 44 | 562 | 6.25% |
| SPY250321C00685000 | 2024-06-25 11:29AM EDT | 685.00 | 0.52 | 0.00 | 0.00 | -0.12 | -18.75% | 1 | 343 | 6.25% |
| SPY250321C00690000 | 2024-06-24 10:58AM EDT | 690.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 38 | 330 | 6.25% |
| SPY250321C00695000 | 2024-06-21 1:16PM EDT | 695.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 44 | 1,124 | 6.25% |
| SPY250321C00700000 | 2024-06-25 3:26PM EDT | 700.00 | 0.33 | 0.00 | 0.00 | -0.06 | -15.38% | 2 | 4,901 | 6.25% |
| SPY250321C00705000 | 2024-06-17 12:55PM EDT | 705.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 6.25% |
| SPY250321C00710000 | 2024-06-24 11:35AM EDT | 710.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 6.25% |
| SPY250321C00715000 | 2024-04-10 1:08PM EDT | 715.00 | 0.33 | 0.14 | 0.19 | 0.00 | - | 2 | 35 | 13.17% |
| SPY250321C00720000 | 2024-06-24 1:47PM EDT | 720.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 6.25% |
| SPY250321C00725000 | 2024-06-25 12:23PM EDT | 725.00 | 0.19 | 0.00 | 0.00 | +0.03 | +18.75% | 1 | 42 | 6.25% |
| SPY250321C00730000 | 2024-06-12 3:40PM EDT | 730.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 6.25% |
| SPY250321C00735000 | 2024-06-12 12:40PM EDT | 735.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| SPY250321C00740000 | 2024-06-06 10:53AM EDT | 740.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| SPY250321C00745000 | 2024-06-21 11:40AM EDT | 745.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 6.25% |
| SPY250321C00750000 | 2024-06-18 10:18AM EDT | 750.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| SPY250321C00755000 | 2024-06-24 10:49AM EDT | 755.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 263 | 6.25% |
| SPY250321C00760000 | 2024-06-20 12:59PM EDT | 760.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 6.25% |
| SPY250321C00765000 | 2024-06-24 3:36PM EDT | 765.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| SPY250321C00770000 | 2024-06-24 11:37AM EDT | 770.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 110 | 445 | 6.25% |
| SPY250321C00775000 | 2024-06-20 10:03AM EDT | 775.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| SPY250321C00785000 | 2024-06-25 2:16PM EDT | 785.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 6.25% |
| SPY250321C00790000 | 2024-06-24 10:14AM EDT | 790.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| SPY250321C00795000 | 2024-06-21 12:05PM EDT | 795.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 6.25% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250321P00180000 | 2024-06-25 10:46AM EDT | 180.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 150 | 3,040 | 25.00% |
| SPY250321P00185000 | 2024-06-12 10:18AM EDT | 185.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 25.00% |
| SPY250321P00190000 | 2024-05-16 3:33PM EDT | 190.00 | 0.32 | 0.26 | 0.29 | 0.00 | - | 253 | 272 | 49.56% |
| SPY250321P00195000 | 2024-06-24 9:56AM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| SPY250321P00200000 | 2024-06-24 10:58AM EDT | 200.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2,609 | 25.00% |
| SPY250321P00205000 | 2024-06-20 12:23PM EDT | 205.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 50 | 86 | 25.00% |
| SPY250321P00210000 | 2024-06-12 9:30AM EDT | 210.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 4,631 | 25.00% |
| SPY250321P00215000 | 2024-06-18 1:37PM EDT | 215.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 407 | 25.00% |
| SPY250321P00220000 | 2024-06-24 1:47PM EDT | 220.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 25.00% |
| SPY250321P00225000 | 2024-05-24 10:47AM EDT | 225.00 | 0.51 | 0.46 | 0.49 | 0.00 | - | 2 | 56 | 44.85% |
| SPY250321P00230000 | 2024-06-07 1:07PM EDT | 230.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 25.00% |
| SPY250321P00235000 | 2024-06-07 3:38PM EDT | 235.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 18 | 161 | 25.00% |
| SPY250321P00240000 | 2024-06-25 11:57AM EDT | 240.00 | 0.51 | 0.00 | 0.00 | -0.04 | -7.27% | 15 | 356 | 12.50% |
| SPY250321P00245000 | 2024-06-21 9:31AM EDT | 245.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 734 | 12.50% |
| SPY250321P00250000 | 2024-06-24 2:16PM EDT | 250.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,442 | 12.50% |
| SPY250321P00255000 | 2024-06-21 11:01AM EDT | 255.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,163 | 12.50% |
| SPY250321P00260000 | 2024-06-25 1:34PM EDT | 260.00 | 0.66 | 0.00 | 0.00 | -0.02 | -2.94% | 1 | 2,627 | 12.50% |
| SPY250321P00265000 | 2024-06-21 11:15AM EDT | 265.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 100 | 1,630 | 12.50% |
| SPY250321P00270000 | 2024-06-25 2:52PM EDT | 270.00 | 0.71 | 0.00 | 0.00 | -0.04 | -5.33% | 350 | 2,565 | 12.50% |
| SPY250321P00275000 | 2024-06-13 12:00PM EDT | 275.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 12.50% |
| SPY250321P00280000 | 2024-06-25 3:47PM EDT | 280.00 | 0.79 | 0.00 | 0.00 | -0.05 | -5.95% | 2 | 1,272 | 12.50% |
| SPY250321P00285000 | 2024-06-21 10:57AM EDT | 285.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 25 | 955 | 12.50% |
| SPY250321P00290000 | 2024-06-25 2:52PM EDT | 290.00 | 0.90 | 0.00 | 0.00 | -0.04 | -4.26% | 200 | 2,267 | 12.50% |
| SPY250321P00295000 | 2024-06-24 1:04PM EDT | 295.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2,232 | 12.50% |
| SPY250321P00300000 | 2024-06-25 3:37PM EDT | 300.00 | 1.00 | 0.00 | 0.00 | -0.06 | -5.66% | 2 | 2,395 | 12.50% |
| SPY250321P00305000 | 2024-06-21 12:41PM EDT | 305.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 10 | 275 | 12.50% |
| SPY250321P00310000 | 2024-06-12 9:30AM EDT | 310.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 384 | 12.50% |
| SPY250321P00315000 | 2024-06-24 4:02PM EDT | 315.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 168 | 141 | 12.50% |
| SPY250321P00320000 | 2024-06-25 10:46AM EDT | 320.00 | 1.25 | 0.00 | 0.00 | -0.03 | -2.34% | 19 | 2,489 | 12.50% |
| SPY250321P00325000 | 2024-06-25 10:07AM EDT | 325.00 | 1.34 | 0.00 | 0.00 | -0.03 | -2.19% | 1 | 195 | 12.50% |
| SPY250321P00330000 | 2024-06-24 4:02PM EDT | 330.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 182 | 748 | 12.50% |
| SPY250321P00335000 | 2024-06-24 3:49PM EDT | 335.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 101 | 2,407 | 12.50% |
| SPY250321P00340000 | 2024-06-24 4:01PM EDT | 340.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 84 | 2,125 | 12.50% |
| SPY250321P00345000 | 2024-06-20 2:56PM EDT | 345.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 12.50% |
| SPY250321P00350000 | 2024-06-24 9:30AM EDT | 350.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 10 | 1,375 | 12.50% |
| SPY250321P00355000 | 2024-06-24 9:43AM EDT | 355.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 930 | 12.50% |
| SPY250321P00360000 | 2024-06-25 2:42PM EDT | 360.00 | 1.82 | 0.00 | 0.00 | -0.07 | -3.70% | 1 | 2,080 | 12.50% |
| SPY250321P00365000 | 2024-06-20 3:55PM EDT | 365.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 36 | 724 | 6.25% |
| SPY250321P00370000 | 2024-06-24 12:04PM EDT | 370.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,251 | 6.25% |
| SPY250321P00375000 | 2024-06-20 3:50PM EDT | 375.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 13 | 763 | 6.25% |
| SPY250321P00380000 | 2024-06-25 11:53AM EDT | 380.00 | 2.26 | 0.00 | 0.00 | -0.12 | -5.04% | 1 | 1,376 | 6.25% |
| SPY250321P00385000 | 2024-06-24 3:21PM EDT | 385.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 719 | 6.25% |
| SPY250321P00390000 | 2024-06-20 3:49PM EDT | 390.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 3,569 | 6.25% |
| SPY250321P00395000 | 2024-06-21 1:44PM EDT | 395.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 5 | 1,423 | 6.25% |
| SPY250321P00400000 | 2024-06-25 9:53AM EDT | 400.00 | 2.75 | 0.00 | 0.00 | -0.18 | -6.14% | 11 | 3,110 | 6.25% |
| SPY250321P00405000 | 2024-06-24 9:51AM EDT | 405.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9,937 | 6.25% |
| SPY250321P00410000 | 2024-06-24 3:45PM EDT | 410.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 976 | 6.25% |
| SPY250321P00415000 | 2024-06-20 3:37PM EDT | 415.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 6 | 1,369 | 6.25% |
| SPY250321P00420000 | 2024-06-24 3:15PM EDT | 420.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3,610 | 6.25% |
| SPY250321P00425000 | 2024-06-24 11:18AM EDT | 425.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3,777 | 6.25% |
| SPY250321P00430000 | 2024-06-24 2:41PM EDT | 430.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,113 | 6.25% |
| SPY250321P00435000 | 2024-06-24 3:21PM EDT | 435.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 26 | 1,678 | 6.25% |
| SPY250321P00440000 | 2024-06-25 1:10PM EDT | 440.00 | 4.54 | 0.00 | 0.00 | -0.12 | -2.58% | 1 | 2,486 | 6.25% |
| SPY250321P00445000 | 2024-06-24 10:23AM EDT | 445.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 977 | 6.25% |
| SPY250321P00450000 | 2024-06-25 3:45PM EDT | 450.00 | 4.98 | 0.00 | 0.00 | -0.16 | -3.11% | 104 | 3,817 | 3.13% |
| SPY250321P00455000 | 2024-06-25 3:58PM EDT | 455.00 | 5.30 | 0.00 | 0.00 | -0.16 | -2.93% | 5 | 1,584 | 3.13% |
| SPY250321P00460000 | 2024-06-24 3:20PM EDT | 460.00 | 5.69 | 0.00 | 0.00 | -0.17 | -2.90% | 1 | 2,546 | 3.13% |
| SPY250321P00465000 | 2024-06-25 11:12AM EDT | 465.00 | 6.26 | 0.00 | 0.00 | -0.06 | -0.95% | 10 | 3,557 | 3.13% |
| SPY250321P00470000 | 2024-06-25 3:28PM EDT | 470.00 | 6.48 | 0.00 | 0.00 | -0.25 | -3.71% | 5 | 8,261 | 3.13% |
| SPY250321P00475000 | 2024-06-24 10:14AM EDT | 475.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7,614 | 3.13% |
| SPY250321P00480000 | 2024-06-25 3:36PM EDT | 480.00 | 7.50 | 0.00 | 0.00 | -0.23 | -2.98% | 20 | 7,163 | 3.13% |
| SPY250321P00485000 | 2024-06-25 3:44PM EDT | 485.00 | 8.07 | 0.00 | 0.00 | -0.24 | -2.89% | 31 | 2,962 | 3.13% |
| SPY250321P00490000 | 2024-06-25 12:51PM EDT | 490.00 | 9.04 | 0.00 | 0.00 | +0.15 | +1.69% | 15 | 3,230 | 3.13% |
| SPY250321P00495000 | 2024-06-25 3:58PM EDT | 495.00 | 9.33 | 0.00 | 0.00 | -0.26 | -2.71% | 166 | 1,717 | 3.13% |
| SPY250321P00500000 | 2024-06-25 3:53PM EDT | 500.00 | 10.10 | 0.00 | 0.00 | -0.22 | -2.13% | 3 | 11,678 | 1.56% |
| SPY250321P00505000 | 2024-06-25 12:44PM EDT | 505.00 | 11.34 | 0.00 | 0.00 | +0.12 | +1.07% | 3 | 4,374 | 1.56% |
| SPY250321P00510000 | 2024-06-24 2:35PM EDT | 510.00 | 12.20 | 0.00 | 0.00 | +0.02 | +0.16% | 1 | 3,995 | 1.56% |
| SPY250321P00515000 | 2024-06-25 3:45PM EDT | 515.00 | 12.65 | 0.00 | 0.00 | +0.09 | +0.72% | 26 | 7,174 | 1.56% |
| SPY250321P00520000 | 2024-06-25 12:57PM EDT | 520.00 | 14.28 | 0.00 | 0.00 | +0.10 | +0.71% | 32 | 24,884 | 1.56% |
| SPY250321P00525000 | 2024-06-25 2:17PM EDT | 525.00 | 14.99 | 0.00 | 0.00 | +0.35 | +2.39% | 7 | 3,826 | 0.78% |
| SPY250321P00530000 | 2024-06-25 4:08PM EDT | 530.00 | 16.00 | 0.00 | 0.00 | -0.33 | -2.02% | 5 | 4,399 | 0.78% |
| SPY250321P00535000 | 2024-06-25 3:44PM EDT | 535.00 | 17.35 | 0.00 | 0.00 | -0.81 | -4.46% | 2 | 2,989 | 0.39% |
| SPY250321P00540000 | 2024-06-25 2:30PM EDT | 540.00 | 18.77 | 0.00 | 0.00 | -0.83 | -4.23% | 433 | 10,347 | 0.20% |
| SPY250321P00545000 | 2024-06-25 2:30PM EDT | 545.00 | 20.40 | 0.00 | 0.00 | -0.30 | -1.45% | 525 | 6,597 | 0.00% |
| SPY250321P00550000 | 2024-06-25 2:15PM EDT | 550.00 | 22.28 | 0.00 | 0.00 | -0.17 | -0.76% | 65 | 6,681 | 0.00% |
| SPY250321P00555000 | 2024-06-25 3:37PM EDT | 555.00 | 23.99 | 0.00 | 0.00 | -0.40 | -1.64% | 15 | 1,966 | 0.00% |
| SPY250321P00560000 | 2024-06-25 3:27PM EDT | 560.00 | 26.06 | 0.00 | 0.00 | -1.36 | -4.96% | 32 | 8,537 | 0.00% |
| SPY250321P00565000 | 2024-06-21 1:46PM EDT | 565.00 | 29.16 | 0.00 | 0.00 | 0.00 | - | 5 | 271 | 0.00% |
| SPY250321P00570000 | 2024-06-21 12:24PM EDT | 570.00 | 30.99 | 0.00 | 0.00 | 0.00 | - | 18 | 27 | 0.00% |
| SPY250321P00575000 | 2024-06-21 11:39AM EDT | 575.00 | 34.62 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| SPY250321P00580000 | 2024-06-18 2:30PM EDT | 580.00 | 36.23 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| SPY250321P00585000 | 2024-06-20 11:34AM EDT | 585.00 | 39.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY250321P00590000 | 2024-06-20 9:41AM EDT | 590.00 | 42.58 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPY250321P00600000 | 2024-06-20 11:01AM EDT | 600.00 | 52.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250321P00605000 | 2024-05-01 3:39PM EDT | 605.00 | 101.90 | 76.51 | 78.63 | 0.00 | - | 1 | 0 | 21.32% |
| SPY250321P00610000 | 2024-03-25 9:44AM EDT | 610.00 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00615000 | 2024-03-26 2:54PM EDT | 615.00 | 93.97 | 106.13 | 108.48 | 0.00 | - | 560 | 0 | 34.26% |
| SPY250321P00630000 | 2024-05-30 1:21PM EDT | 630.00 | 105.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00645000 | 2024-06-24 3:35PM EDT | 645.00 | 99.41 | 0.00 | 0.00 | 0.00 | - | 80 | 25 | 0.00% |
| SPY250321P00650000 | 2024-06-24 3:35PM EDT | 650.00 | 104.49 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.00% |
| SPY250321P00680000 | 2023-11-27 11:18AM EDT | 680.00 | 224.85 | 201.00 | 204.41 | 0.00 | - | 100 | 0 | 59.81% |
| SPY250321P00685000 | 2023-11-27 12:02PM EDT | 685.00 | 229.94 | 206.00 | 209.40 | 0.00 | - | 60 | 0 | 60.47% |
© 2024 Yahoo. Todos os direitos reservados.