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
81,82 +0,92 (+1,14%) OURO
2.338,70 +25,50 (+1,10%) Bitcoin USD
61.442,96 +431,19 (+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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250331C00370000 | 2024-06-17 1:26PM EDT | 370.00 | 190.75 | 189.16 | 192.30 | 0.00 | - | 1 | 3 | 46.23% |
| SPY250331C00375000 | 2024-04-10 3:35PM EDT | 375.00 | 157.63 | 159.60 | 162.59 | 0.00 | - | - | 3 | 0.00% |
| SPY250331C00380000 | 2024-05-31 10:13AM EDT | 380.00 | 157.46 | 179.76 | 182.85 | 0.00 | - | 6 | 8 | 44.49% |
| SPY250331C00390000 | 2024-06-12 3:37PM EDT | 390.00 | 166.16 | 170.37 | 173.45 | 0.00 | - | 6 | 4 | 42.81% |
| SPY250331C00395000 | 2024-05-29 9:30AM EDT | 395.00 | 147.27 | 165.70 | 168.75 | 0.00 | - | 31 | 34 | 41.96% |
| SPY250331C00400000 | 2024-06-06 9:45AM EDT | 400.00 | 150.00 | 161.01 | 164.06 | 0.00 | - | 5 | 16 | 41.13% |
| SPY250331C00410000 | 2024-06-18 1:29PM EDT | 410.00 | 153.83 | 151.72 | 154.71 | 0.00 | - | 4 | 12 | 39.48% |
| SPY250331C00415000 | 2024-06-27 2:14PM EDT | 415.00 | 146.05 | 147.06 | 150.06 | +11.87 | +8.85% | 1 | 9 | 38.68% |
| SPY250331C00420000 | 2024-06-26 2:33PM EDT | 420.00 | 142.25 | 142.44 | 145.41 | 0.00 | - | 1 | 247 | 37.87% |
| SPY250331C00425000 | 2024-06-24 1:09PM EDT | 425.00 | 137.67 | 137.85 | 140.78 | 0.00 | - | 20 | 14 | 37.07% |
| SPY250331C00430000 | 2024-06-27 2:14PM EDT | 430.00 | 132.23 | 133.28 | 136.17 | -2.38 | -1.77% | 1 | 76 | 36.29% |
| SPY250331C00435000 | 2024-06-27 3:19PM EDT | 435.00 | 129.22 | 128.94 | 131.57 | +0.61 | +0.47% | 7 | 42 | 35.51% |
| SPY250331C00440000 | 2024-06-20 3:53PM EDT | 440.00 | 125.85 | 124.40 | 126.99 | 0.00 | - | 3 | 16 | 34.74% |
| SPY250331C00445000 | 2024-06-18 9:35AM EDT | 445.00 | 121.95 | 119.89 | 122.43 | 0.00 | - | - | 1 | 33.97% |
| SPY250331C00450000 | 2024-06-27 1:03PM EDT | 450.00 | 116.00 | 115.20 | 117.89 | +4.44 | +3.98% | 1 | 150 | 33.22% |
| SPY250331C00455000 | 2024-06-21 10:11AM EDT | 455.00 | 110.19 | 110.93 | 113.38 | 0.00 | - | 8 | 154 | 32.47% |
| SPY250331C00460000 | 2024-06-27 12:51PM EDT | 460.00 | 107.05 | 106.30 | 108.89 | +0.88 | +0.83% | 2 | 28 | 31.73% |
| SPY250331C00465000 | 2024-06-20 3:29PM EDT | 465.00 | 103.00 | 101.89 | 104.44 | 0.00 | - | 1 | 14 | 31.01% |
| SPY250331C00469000 | 2024-05-24 9:52AM EDT | 469.00 | 82.77 | 97.74 | 100.17 | 0.00 | - | 2 | 100 | 29.94% |
| SPY250331C00470000 | 2024-06-27 3:42PM EDT | 470.00 | 97.03 | 97.52 | 100.01 | +0.69 | +0.72% | 262 | 19 | 30.28% |
| SPY250331C00471000 | 2024-06-07 1:13PM EDT | 471.00 | 88.02 | 96.65 | 99.13 | 0.00 | - | 1 | 3 | 30.14% |
| SPY250331C00473000 | 2024-05-23 10:03AM EDT | 473.00 | 81.97 | 94.28 | 96.67 | 0.00 | - | 2 | 4 | 29.39% |
| SPY250331C00474000 | 2024-04-26 10:05AM EDT | 474.00 | 65.65 | 79.68 | 81.59 | 0.00 | - | 1 | 1 | 19.04% |
| SPY250331C00475000 | 2024-06-11 2:19PM EDT | 475.00 | 84.08 | 93.18 | 95.62 | 0.00 | - | 5 | 46 | 29.58% |
| SPY250331C00476000 | 2024-05-17 11:36AM EDT | 476.00 | 78.45 | 87.83 | 90.13 | 0.00 | - | 5 | 90 | 26.36% |
| SPY250331C00478000 | 2024-05-16 9:57AM EDT | 478.00 | 78.00 | 86.13 | 88.40 | 0.00 | - | - | 2 | 26.11% |
| SPY250331C00479000 | 2024-05-24 3:10PM EDT | 479.00 | 75.88 | 89.14 | 91.46 | 0.00 | - | 1 | 103 | 28.58% |
| SPY250331C00480000 | 2024-06-27 12:43PM EDT | 480.00 | 89.50 | 88.88 | 91.26 | +4.71 | +5.55% | 4 | 106 | 28.87% |
| SPY250331C00481000 | 2024-05-22 3:44PM EDT | 481.00 | 74.57 | 87.44 | 89.74 | 0.00 | - | 2 | 129 | 28.31% |
| SPY250331C00482000 | 2024-05-28 3:15PM EDT | 482.00 | 73.02 | 87.17 | 89.53 | 0.00 | - | 1 | 2 | 28.59% |
| SPY250331C00483000 | 2024-05-29 12:21PM EDT | 483.00 | 70.94 | 86.32 | 88.67 | 0.00 | - | 1 | 3 | 28.46% |
| SPY250331C00485000 | 2024-06-26 3:58PM EDT | 485.00 | 85.80 | 84.62 | 86.94 | 0.00 | - | 13 | 44 | 28.17% |
| SPY250331C00486000 | 2024-05-15 4:01PM EDT | 486.00 | 70.89 | 79.39 | 81.57 | 0.00 | - | - | 0 | 25.16% |
| SPY250331C00487000 | 2024-05-16 10:46AM EDT | 487.00 | 71.47 | 78.56 | 80.72 | 0.00 | - | - | 0 | 25.04% |
| SPY250331C00488000 | 2024-04-15 10:56AM EDT | 488.00 | 60.94 | 67.03 | 68.29 | 0.00 | - | - | 3 | 17.04% |
| SPY250331C00489000 | 2024-05-21 10:12AM EDT | 489.00 | 68.93 | 80.93 | 83.18 | 0.00 | - | 2 | 0 | 27.42% |
| SPY250331C00490000 | 2024-06-27 3:19PM EDT | 490.00 | 80.64 | 80.41 | 82.67 | +0.25 | +0.31% | 10 | 132 | 27.49% |
| SPY250331C00491000 | 2024-05-22 9:52AM EDT | 491.00 | 68.34 | 79.04 | 81.22 | 0.00 | - | 2 | 4 | 26.99% |
| SPY250331C00494000 | 2024-04-22 10:38AM EDT | 494.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00495000 | 2024-06-20 11:10AM EDT | 495.00 | 79.07 | 76.24 | 78.44 | 0.00 | - | 6 | 24 | 26.82% |
| SPY250331C00496000 | 2024-06-04 1:19PM EDT | 496.00 | 59.82 | 75.41 | 77.60 | 0.00 | - | 2 | 8 | 26.68% |
| SPY250331C00497000 | 2024-04-23 11:03AM EDT | 497.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250331C00498000 | 2024-04-29 3:15PM EDT | 498.00 | 48.50 | 57.47 | 58.95 | 0.00 | - | 2 | 1 | 15.66% |
| SPY250331C00499000 | 2024-06-03 1:04PM EDT | 499.00 | 55.43 | 72.94 | 75.10 | 0.00 | - | 2 | 12 | 26.28% |
| SPY250331C00500000 | 2024-06-24 4:13PM EDT | 500.00 | 71.87 | 72.12 | 74.26 | 0.00 | - | 1 | 30 | 26.15% |
| SPY250331C00501000 | 2024-06-05 12:34PM EDT | 501.00 | 60.26 | 71.30 | 73.43 | 0.00 | - | 2 | 7 | 26.01% |
| SPY250331C00502000 | 2024-06-18 10:07AM EDT | 502.00 | 71.00 | 70.49 | 72.61 | 0.00 | - | 1 | 3 | 25.89% |
| SPY250331C00503000 | 2024-06-27 11:50AM EDT | 503.00 | 69.82 | 69.67 | 71.78 | +26.07 | +59.59% | 2 | 1 | 25.75% |
| SPY250331C00504000 | 2024-06-26 10:02AM EDT | 504.00 | 68.30 | 68.86 | 70.96 | 0.00 | - | 1 | 7 | 25.62% |
| SPY250331C00505000 | 2024-05-06 3:18PM EDT | 505.00 | 47.00 | 58.00 | 59.65 | 0.00 | - | 3 | 17 | 19.23% |
| SPY250331C00506000 | 2024-06-21 11:01AM EDT | 506.00 | 68.00 | 67.25 | 69.32 | 0.00 | - | 2 | 8 | 25.36% |
| SPY250331C00507000 | 2024-06-25 3:25PM EDT | 507.00 | 66.65 | 66.55 | 68.48 | 0.00 | - | 3 | 19 | 25.22% |
| SPY250331C00508000 | 2024-06-03 10:21AM EDT | 508.00 | 51.47 | 65.75 | 67.67 | 0.00 | - | 2 | 5 | 25.09% |
| SPY250331C00509000 | 2024-05-17 3:44PM EDT | 509.00 | 52.30 | 60.83 | 62.65 | 0.00 | - | 2 | 4 | 22.51% |
| SPY250331C00510000 | 2024-06-20 2:02PM EDT | 510.00 | 65.32 | 64.16 | 66.06 | 0.00 | - | 1 | 44 | 24.83% |
| SPY250331C00511000 | 2024-05-06 11:38AM EDT | 511.00 | 42.25 | 53.47 | 55.05 | 0.00 | - | 1 | 1 | 18.77% |
| SPY250331C00512000 | 2024-06-21 3:46PM EDT | 512.00 | 62.40 | 62.58 | 64.45 | 0.00 | - | 5 | 15 | 24.58% |
| SPY250331C00513000 | 2024-06-12 10:49AM EDT | 513.00 | 59.40 | 61.79 | 63.65 | 0.00 | - | 1 | 3 | 24.45% |
| SPY250331C00514000 | 2024-06-17 10:14AM EDT | 514.00 | 57.92 | 61.00 | 62.85 | 0.00 | - | 1 | 10 | 24.32% |
| SPY250331C00515000 | 2024-06-27 10:29AM EDT | 515.00 | 61.43 | 60.22 | 62.05 | +1.32 | +2.20% | 2 | 51 | 24.19% |
| SPY250331C00516000 | 2024-06-10 3:55PM EDT | 516.00 | 51.13 | 59.43 | 61.26 | 0.00 | - | 6 | 8 | 24.06% |
| SPY250331C00517000 | 2024-06-26 2:44PM EDT | 517.00 | 58.44 | 58.65 | 60.47 | 0.00 | - | 2 | 5 | 23.94% |
| SPY250331C00518000 | 2024-06-26 3:03PM EDT | 518.00 | 57.62 | 57.88 | 59.68 | 0.00 | - | 2 | 28 | 23.81% |
| SPY250331C00519000 | 2024-06-26 3:13PM EDT | 519.00 | 56.68 | 57.10 | 58.89 | 0.00 | - | 3 | 11 | 23.68% |
| SPY250331C00520000 | 2024-06-27 3:28PM EDT | 520.00 | 56.51 | 56.34 | 58.11 | -0.04 | -0.07% | 2 | 650 | 23.55% |
| SPY250331C00521000 | 2024-06-26 3:51PM EDT | 521.00 | 55.79 | 55.62 | 57.33 | 0.00 | - | 378 | 191 | 23.43% |
| SPY250331C00522000 | 2024-06-27 9:31AM EDT | 522.00 | 55.19 | 54.80 | 56.55 | +0.13 | +0.24% | 2 | 149 | 23.30% |
| SPY250331C00523000 | 2024-06-26 3:32PM EDT | 523.00 | 53.76 | 54.04 | 55.77 | 0.00 | - | 2 | 2 | 23.17% |
| SPY250331C00524000 | 2024-06-18 1:27PM EDT | 524.00 | 54.84 | 53.28 | 55.00 | 0.00 | - | 2 | 80 | 23.05% |
| SPY250331C00525000 | 2024-06-26 2:46PM EDT | 525.00 | 52.43 | 52.59 | 54.23 | 0.00 | - | 4 | 471 | 22.92% |
| SPY250331C00526000 | 2024-06-21 9:33AM EDT | 526.00 | 52.40 | 51.77 | 53.47 | 0.00 | - | 1 | 33 | 22.80% |
| SPY250331C00527000 | 2024-06-27 10:29AM EDT | 527.00 | 52.25 | 51.02 | 52.71 | +1.43 | +2.81% | 2 | 32 | 22.68% |
| SPY250331C00528000 | 2024-06-17 2:07PM EDT | 528.00 | 51.59 | 50.34 | 51.95 | 0.00 | - | 1 | 39 | 22.55% |
| SPY250331C00529000 | 2024-06-27 10:01AM EDT | 529.00 | 50.48 | 49.53 | 51.19 | +1.15 | +2.33% | 4 | 98 | 22.43% |
| SPY250331C00530000 | 2024-06-27 12:12PM EDT | 530.00 | 49.16 | 48.79 | 50.44 | +0.49 | +1.01% | 16 | 2,053 | 22.30% |
| SPY250331C00531000 | 2024-06-18 11:42AM EDT | 531.00 | 49.72 | 48.12 | 49.69 | 0.00 | - | 3 | 7 | 22.18% |
| SPY250331C00532000 | 2024-06-21 1:16PM EDT | 532.00 | 47.66 | 47.32 | 48.94 | 0.00 | - | 7 | 13 | 22.06% |
| SPY250331C00533000 | 2024-06-27 3:26PM EDT | 533.00 | 46.87 | 46.65 | 48.20 | +0.49 | +1.06% | 4 | 1 | 21.93% |
| SPY250331C00534000 | 2024-06-11 10:26AM EDT | 534.00 | 37.30 | 45.86 | 47.46 | 0.00 | - | 3 | 35 | 21.81% |
| SPY250331C00535000 | 2024-06-27 1:37PM EDT | 535.00 | 45.77 | 45.20 | 46.72 | +1.04 | +2.33% | 4 | 20 | 21.69% |
| SPY250331C00536000 | 2024-06-20 10:09AM EDT | 536.00 | 46.82 | 44.42 | 45.99 | 0.00 | - | 8 | 9 | 21.57% |
| SPY250331C00537000 | 2024-06-24 3:44PM EDT | 537.00 | 43.53 | 43.61 | 45.26 | 0.00 | - | 2 | 1 | 21.44% |
| SPY250331C00538000 | 2024-06-27 9:47AM EDT | 538.00 | 44.16 | 43.05 | 44.54 | +8.67 | +24.43% | 1 | 3 | 21.32% |
| SPY250331C00539000 | 2024-06-27 10:01AM EDT | 539.00 | 43.18 | 42.34 | 43.82 | +8.35 | +23.97% | 2 | 24 | 21.20% |
| SPY250331C00540000 | 2024-06-26 2:25PM EDT | 540.00 | 41.50 | 41.62 | 43.10 | 0.00 | - | 3 | 77 | 21.08% |
| SPY250331C00541000 | 2024-06-27 10:29AM EDT | 541.00 | 41.95 | 40.92 | 42.39 | +1.14 | +2.79% | 2 | 58 | 20.96% |
| SPY250331C00542000 | 2024-06-27 10:10AM EDT | 542.00 | 40.99 | 40.22 | 41.68 | +1.11 | +2.78% | 2 | 54 | 20.84% |
| SPY250331C00543000 | 2024-06-27 2:18PM EDT | 543.00 | 39.21 | 39.55 | 40.97 | +0.05 | +0.13% | 3 | 3,010 | 20.72% |
| SPY250331C00544000 | 2024-06-26 3:19PM EDT | 544.00 | 38.40 | 39.55 | 39.71 | 0.00 | - | 2 | 3,006 | 20.31% |
| SPY250331C00545000 | 2024-06-27 3:03PM EDT | 545.00 | 38.12 | 38.18 | 39.58 | -0.89 | -2.28% | 5 | 293 | 20.49% |
| SPY250331C00546000 | 2024-06-26 2:44PM EDT | 546.00 | 37.26 | 37.49 | 38.89 | 0.00 | - | 2 | 19 | 20.37% |
| SPY250331C00547000 | 2024-06-27 10:41AM EDT | 547.00 | 37.85 | 36.83 | 38.20 | -0.22 | -0.58% | 2 | 72 | 20.25% |
| SPY250331C00550000 | 2024-06-27 10:28AM EDT | 550.00 | 35.85 | 35.46 | 35.65 | +0.74 | +2.11% | 2 | 821 | 19.63% |
| SPY250331C00555000 | 2024-06-27 9:59AM EDT | 555.00 | 32.17 | 32.24 | 32.39 | +0.87 | +2.78% | 6 | 154 | 19.07% |
| SPY250331C00560000 | 2024-06-27 4:00PM EDT | 560.00 | 29.18 | 29.11 | 29.26 | +0.59 | +2.06% | 6 | 732 | 18.53% |
| SPY250331C00565000 | 2024-06-27 11:54AM EDT | 565.00 | 25.52 | 26.11 | 26.28 | -0.26 | -1.01% | 1 | 582 | 18.00% |
| SPY250331C00570000 | 2024-06-26 3:50PM EDT | 570.00 | 22.97 | 23.29 | 23.46 | 0.00 | - | 8 | 1,112 | 17.49% |
| SPY250331C00575000 | 2024-06-27 2:32PM EDT | 575.00 | 19.95 | 20.65 | 20.81 | -0.29 | -1.43% | 1 | 1,299 | 17.01% |
| SPY250331C00580000 | 2024-06-27 9:59AM EDT | 580.00 | 18.32 | 18.20 | 18.35 | +0.57 | +3.21% | 5 | 851 | 16.55% |
| SPY250331C00585000 | 2024-06-26 2:34PM EDT | 585.00 | 15.66 | 15.91 | 16.08 | 0.00 | - | 2 | 1,599 | 16.12% |
| SPY250331C00590000 | 2024-06-27 9:56AM EDT | 590.00 | 13.90 | 13.65 | 14.14 | +0.46 | +3.42% | 2 | 176 | 15.80% |
| SPY250331C00595000 | 2024-06-26 3:03PM EDT | 595.00 | 11.67 | 11.78 | 12.25 | 0.00 | - | 2 | 30 | 15.42% |
| SPY250331C00600000 | 2024-06-26 4:09PM EDT | 600.00 | 10.25 | 10.12 | 10.55 | 0.00 | - | 9 | 203 | 15.08% |
| SPY250331C00605000 | 2024-06-26 3:35PM EDT | 605.00 | 8.63 | 8.62 | 9.04 | 0.00 | - | 312 | 166 | 14.76% |
| SPY250331C00610000 | 2024-06-27 3:28PM EDT | 610.00 | 7.33 | 7.31 | 7.71 | +0.04 | +0.55% | 4 | 174 | 14.48% |
| SPY250331C00615000 | 2024-06-24 9:31AM EDT | 615.00 | 6.64 | 6.17 | 6.55 | 0.00 | - | 2 | 89 | 14.23% |
| SPY250331C00620000 | 2024-06-24 10:41AM EDT | 620.00 | 5.90 | 5.17 | 5.54 | 0.00 | - | 3 | 428 | 14.00% |
| SPY250331C00625000 | 2024-06-24 11:18AM EDT | 625.00 | 5.05 | 4.32 | 4.66 | 0.00 | - | 1 | 86 | 13.79% |
| SPY250331C00630000 | 2024-06-24 3:54PM EDT | 630.00 | 3.86 | 3.69 | 3.78 | 0.00 | - | 7 | 731 | 13.47% |
| SPY250331C00635000 | 2024-06-26 3:59PM EDT | 635.00 | 3.21 | 3.07 | 3.14 | 0.00 | - | 1 | 564 | 13.29% |
| SPY250331C00640000 | 2024-06-21 2:04PM EDT | 640.00 | 2.83 | 2.44 | 2.71 | 0.00 | - | 7 | 468 | 13.27% |
| SPY250331C00645000 | 2024-06-27 2:18PM EDT | 645.00 | 2.05 | 2.10 | 2.15 | -0.14 | -6.39% | 2 | 161 | 13.00% |
| SPY250331C00650000 | 2024-06-27 10:10AM EDT | 650.00 | 1.82 | 1.73 | 1.78 | -0.26 | -12.50% | 2 | 280 | 12.89% |
| SPY250331C00655000 | 2024-06-24 11:10AM EDT | 655.00 | 1.73 | 1.43 | 1.47 | 0.00 | - | 6 | 116 | 12.80% |
| SPY250331C00660000 | 2024-06-25 11:28AM EDT | 660.00 | 1.29 | 1.18 | 1.22 | 0.00 | - | 5 | 19 | 12.73% |
| SPY250331C00665000 | 2024-06-26 3:30PM EDT | 665.00 | 1.02 | 0.97 | 1.02 | 0.00 | - | 56 | 37 | 12.70% |
| SPY250331C00670000 | 2024-06-27 2:23PM EDT | 670.00 | 0.79 | 0.81 | 0.85 | -0.05 | -5.95% | 4 | 113 | 12.66% |
| SPY250331C00675000 | 2024-06-27 9:30AM EDT | 675.00 | 0.71 | 0.68 | 0.72 | +0.01 | +1.43% | 2 | 211 | 12.67% |
| SPY250331C00680000 | 2024-06-26 3:36PM EDT | 680.00 | 0.60 | 0.57 | 0.61 | 0.00 | - | 102 | 58 | 12.68% |
| SPY250331C00685000 | 2024-06-27 10:41AM EDT | 685.00 | 0.52 | 0.49 | 0.52 | -0.10 | -16.13% | 3 | 27 | 12.71% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250331P00370000 | 2024-06-26 3:54PM EDT | 370.00 | 2.04 | 1.97 | 2.02 | 0.00 | - | 3 | 269 | 26.66% |
| SPY250331P00375000 | 2024-06-24 3:22PM EDT | 375.00 | 2.29 | 2.08 | 2.13 | 0.00 | - | 1 | 52 | 26.17% |
| SPY250331P00380000 | 2024-06-26 3:55PM EDT | 380.00 | 2.22 | 2.19 | 2.24 | -0.06 | -2.63% | 1 | 178 | 25.66% |
| SPY250331P00385000 | 2024-06-27 12:19PM EDT | 385.00 | 2.36 | 2.30 | 2.36 | -0.08 | -3.28% | 6 | 307 | 25.16% |
| SPY250331P00390000 | 2024-06-24 12:57PM EDT | 390.00 | 2.64 | 2.43 | 2.48 | 0.00 | - | 1 | 173 | 24.65% |
| SPY250331P00395000 | 2024-06-25 3:28PM EDT | 395.00 | 2.71 | 2.56 | 2.62 | 0.00 | - | 8 | 82 | 24.17% |
| SPY250331P00400000 | 2024-06-26 3:55PM EDT | 400.00 | 2.82 | 2.70 | 2.76 | 0.00 | - | 1 | 148 | 23.68% |
| SPY250331P00405000 | 2024-06-21 3:56PM EDT | 405.00 | 3.17 | 2.86 | 2.91 | 0.00 | - | 2 | 63 | 23.19% |
| SPY250331P00410000 | 2024-06-26 11:48AM EDT | 410.00 | 3.19 | 3.02 | 3.07 | 0.00 | - | 4 | 101 | 22.71% |
| SPY250331P00415000 | 2024-06-20 11:38AM EDT | 415.00 | 3.42 | 3.19 | 3.25 | 0.00 | - | 1 | 49 | 22.24% |
| SPY250331P00420000 | 2024-06-27 2:27PM EDT | 420.00 | 3.49 | 3.38 | 3.44 | -0.03 | -0.85% | 120 | 223 | 21.77% |
| SPY250331P00425000 | 2024-06-24 1:58PM EDT | 425.00 | 3.93 | 3.58 | 3.64 | 0.00 | - | 22 | 101 | 21.30% |
| SPY250331P00430000 | 2024-06-27 11:47AM EDT | 430.00 | 3.98 | 3.81 | 3.86 | -0.07 | -1.73% | 17 | 221 | 20.84% |
| SPY250331P00435000 | 2024-06-21 11:16AM EDT | 435.00 | 4.54 | 4.04 | 4.10 | 0.00 | - | 3 | 131 | 20.39% |
| SPY250331P00440000 | 2024-06-27 10:54AM EDT | 440.00 | 4.47 | 4.30 | 4.36 | -0.13 | -2.83% | 4 | 270 | 19.95% |
| SPY250331P00445000 | 2024-06-26 3:55PM EDT | 445.00 | 4.74 | 4.58 | 4.64 | 0.00 | - | 1 | 167 | 19.50% |
| SPY250331P00450000 | 2024-06-27 12:21PM EDT | 450.00 | 5.07 | 4.88 | 4.95 | 0.00 | - | 20 | 392 | 19.07% |
| SPY250331P00455000 | 2024-06-24 1:24PM EDT | 455.00 | 5.72 | 5.21 | 5.28 | 0.00 | - | 3 | 141 | 18.64% |
| SPY250331P00460000 | 2024-06-26 11:48AM EDT | 460.00 | 5.93 | 5.57 | 5.64 | 0.00 | - | 1 | 116 | 18.21% |
| SPY250331P00465000 | 2024-06-26 12:08PM EDT | 465.00 | 6.23 | 5.96 | 6.03 | 0.00 | - | 2 | 2,116 | 17.78% |
| SPY250331P00469000 | 2024-06-21 3:56PM EDT | 469.00 | 6.84 | 6.18 | 6.39 | 0.00 | - | 3 | 33 | 17.47% |
| SPY250331P00470000 | 2024-06-25 9:45AM EDT | 470.00 | 7.05 | 6.37 | 6.46 | 0.00 | - | 10 | 3,986 | 17.37% |
| SPY250331P00471000 | 2024-06-06 10:03AM EDT | 471.00 | 7.66 | 6.36 | 6.56 | 0.00 | - | 4 | 90 | 17.29% |
| SPY250331P00472000 | 2024-06-27 3:59PM EDT | 472.00 | 6.71 | 6.55 | 6.64 | -0.23 | -3.31% | 15 | 1,488 | 17.20% |
| SPY250331P00473000 | 2024-06-06 10:22AM EDT | 473.00 | 7.87 | 6.54 | 6.74 | 0.00 | - | 3 | 6 | 17.12% |
| SPY250331P00474000 | 2024-06-27 11:06AM EDT | 474.00 | 7.00 | 6.63 | 6.84 | -0.12 | -1.69% | 2 | 12 | 17.04% |
| SPY250331P00475000 | 2024-06-25 12:48PM EDT | 475.00 | 7.61 | 6.73 | 6.93 | 0.00 | - | 12 | 51 | 16.95% |
| SPY250331P00476000 | 2024-06-17 2:07PM EDT | 476.00 | 7.00 | 6.82 | 7.03 | 0.00 | - | 1 | 75 | 16.87% |
| SPY250331P00477000 | 2024-06-11 3:59PM EDT | 477.00 | 8.00 | 6.92 | 7.13 | 0.00 | - | 1 | 13 | 16.79% |
| SPY250331P00478000 | 2024-06-10 11:12AM EDT | 478.00 | 8.56 | 7.02 | 7.23 | 0.00 | - | 10 | 14 | 16.70% |
| SPY250331P00479000 | 2024-06-17 12:06PM EDT | 479.00 | 7.77 | 7.12 | 7.34 | 0.00 | - | 1 | 13 | 16.63% |
| SPY250331P00480000 | 2024-06-25 12:47PM EDT | 480.00 | 8.16 | 7.22 | 7.44 | 0.00 | - | 6 | 102 | 16.54% |
| SPY250331P00481000 | 2024-06-24 11:32AM EDT | 481.00 | 7.89 | 7.33 | 7.55 | 0.00 | - | 2 | 12 | 16.46% |
| SPY250331P00482000 | 2024-06-07 11:21AM EDT | 482.00 | 9.10 | 7.43 | 7.66 | 0.00 | - | 1 | 8 | 16.38% |
| SPY250331P00483000 | 2024-06-10 9:40AM EDT | 483.00 | 9.40 | 7.54 | 7.77 | 0.00 | - | 1 | 10 | 16.29% |
| SPY250331P00484000 | 2024-06-21 1:18PM EDT | 484.00 | 8.52 | 7.65 | 7.88 | 0.00 | - | 1 | 12 | 16.21% |
| SPY250331P00485000 | 2024-06-26 2:50PM EDT | 485.00 | 8.27 | 7.76 | 7.99 | 0.00 | - | 2 | 32 | 16.12% |
| SPY250331P00486000 | 2024-06-12 11:08AM EDT | 486.00 | 8.29 | 7.88 | 8.24 | 0.00 | - | 1 | 26 | 16.14% |
| SPY250331P00487000 | 2024-06-26 4:01PM EDT | 487.00 | 8.63 | 8.00 | 8.23 | 0.00 | - | 2 | 14 | 15.96% |
| SPY250331P00488000 | 2024-06-24 1:45PM EDT | 488.00 | 9.00 | 8.11 | 8.35 | 0.00 | - | 2 | 5 | 15.88% |
| SPY250331P00489000 | 2024-06-26 2:00PM EDT | 489.00 | 8.82 | 8.23 | 8.47 | 0.00 | - | 1 | 7 | 15.79% |
| SPY250331P00490000 | 2024-06-27 10:31AM EDT | 490.00 | 8.92 | 8.35 | 8.59 | +0.03 | +0.34% | 3 | 89 | 15.71% |
| SPY250331P00492000 | 2024-04-29 10:22AM EDT | 492.00 | 17.88 | 12.43 | 12.50 | 0.00 | - | 3 | 447 | 18.16% |
| SPY250331P00493000 | 2024-06-26 4:01PM EDT | 493.00 | 9.42 | 8.73 | 8.97 | 0.00 | - | 4 | 5 | 15.45% |
| SPY250331P00494000 | 2024-06-21 3:46PM EDT | 494.00 | 9.77 | 8.86 | 9.25 | 0.00 | - | 1 | 7 | 15.48% |
| SPY250331P00495000 | 2024-06-27 12:21PM EDT | 495.00 | 9.34 | 9.12 | 9.24 | -0.79 | -7.80% | 32 | 174 | 15.29% |
| SPY250331P00496000 | 2024-05-20 11:06AM EDT | 496.00 | 12.09 | 9.33 | 9.47 | 0.00 | - | - | 1 | 15.27% |
| SPY250331P00497000 | 2024-05-29 9:30AM EDT | 497.00 | 13.70 | 9.26 | 9.51 | 0.00 | - | 30 | 135 | 15.12% |
| SPY250331P00498000 | 2024-04-23 2:44PM EDT | 498.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| SPY250331P00499000 | 2024-06-17 11:04AM EDT | 499.00 | 10.47 | 9.54 | 9.80 | 0.00 | - | 10 | 11 | 14.95% |
| SPY250331P00500000 | 2024-06-27 12:09PM EDT | 500.00 | 10.21 | 9.83 | 9.93 | +0.11 | +1.09% | 4 | 2,316 | 14.86% |
| SPY250331P00501000 | 2024-04-15 9:33AM EDT | 501.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 1.56% |
| SPY250331P00502000 | 2024-05-31 1:32PM EDT | 502.00 | 15.75 | 9.98 | 10.24 | 0.00 | - | 89 | 21 | 14.70% |
| SPY250331P00503000 | 2024-06-24 3:42PM EDT | 503.00 | 11.20 | 10.13 | 10.40 | 0.00 | - | 3 | 14 | 14.62% |
| SPY250331P00504000 | 2024-06-26 3:57PM EDT | 504.00 | 10.73 | 10.29 | 10.70 | 0.00 | - | 4 | 5 | 14.63% |
| SPY250331P00505000 | 2024-06-24 11:19AM EDT | 505.00 | 11.10 | 10.44 | 10.86 | 0.00 | - | 1 | 29 | 14.55% |
| SPY250331P00506000 | 2024-06-24 3:42PM EDT | 506.00 | 11.70 | 10.60 | 11.02 | 0.00 | - | 3 | 11 | 14.46% |
| SPY250331P00507000 | 2024-06-27 9:56AM EDT | 507.00 | 11.46 | 10.76 | 11.19 | +0.40 | +3.62% | 2 | 4 | 14.38% |
| SPY250331P00508000 | 2024-04-26 11:35AM EDT | 508.00 | 23.53 | 14.68 | 14.83 | 0.00 | - | 3 | 3 | 16.49% |
| SPY250331P00509000 | 2024-06-11 2:38PM EDT | 509.00 | 13.29 | 11.09 | 11.53 | 0.00 | - | 1 | 26 | 14.21% |
| SPY250331P00510000 | 2024-06-27 1:29PM EDT | 510.00 | 11.62 | 11.26 | 11.70 | -0.83 | -6.67% | 6 | 28 | 14.12% |
| SPY250331P00511000 | 2024-06-27 11:22AM EDT | 511.00 | 12.01 | 11.59 | 11.88 | -0.88 | -6.83% | 3 | 6 | 14.04% |
| SPY250331P00512000 | 2024-06-27 10:50AM EDT | 512.00 | 12.03 | 11.61 | 12.06 | -1.03 | -7.89% | 2 | 4 | 13.95% |
| SPY250331P00513000 | 2024-06-06 10:26AM EDT | 513.00 | 14.60 | 11.79 | 12.24 | 0.00 | - | 1 | 27 | 13.86% |
| SPY250331P00514000 | 2024-06-05 1:48PM EDT | 514.00 | 15.41 | 11.97 | 12.42 | 0.00 | - | 6 | 31 | 13.77% |
| SPY250331P00515000 | 2024-06-24 9:59AM EDT | 515.00 | 13.10 | 12.15 | 12.61 | 0.00 | - | 1 | 220 | 13.69% |
| SPY250331P00516000 | 2024-06-26 12:22PM EDT | 516.00 | 13.11 | 12.34 | 12.80 | 0.00 | - | 10 | 5 | 13.60% |
| SPY250331P00517000 | 2024-06-21 2:16PM EDT | 517.00 | 13.75 | 12.71 | 12.83 | 0.00 | - | 1 | 2,011 | 13.41% |
| SPY250331P00518000 | 2024-06-21 9:30AM EDT | 518.00 | 14.29 | 12.73 | 13.20 | 0.00 | - | 30 | 285 | 13.43% |
| SPY250331P00519000 | 2024-06-24 4:07PM EDT | 519.00 | 14.52 | 12.92 | 13.40 | 0.00 | - | 2 | 69 | 13.34% |
| SPY250331P00520000 | 2024-06-27 11:04AM EDT | 520.00 | 13.65 | 13.12 | 13.60 | -1.07 | -7.27% | 2 | 162 | 13.25% |
| SPY250331P00521000 | 2024-06-27 10:52AM EDT | 521.00 | 13.89 | 13.51 | 13.64 | +0.26 | +1.91% | 210 | 51 | 13.06% |
| SPY250331P00522000 | 2024-06-27 10:53AM EDT | 522.00 | 14.11 | 13.53 | 14.02 | -1.23 | -8.02% | 5 | 43 | 13.07% |
| SPY250331P00523000 | 2024-06-27 10:54AM EDT | 523.00 | 14.26 | 13.93 | 14.07 | -0.33 | -2.26% | 194 | 125 | 12.89% |
| SPY250331P00524000 | 2024-06-27 10:56AM EDT | 524.00 | 14.46 | 13.96 | 14.45 | -0.60 | -3.98% | 2 | 6 | 12.89% |
| SPY250331P00525000 | 2024-06-26 12:18PM EDT | 525.00 | 14.52 | 14.18 | 14.67 | -0.50 | -3.33% | 1 | 369 | 12.80% |
| SPY250331P00526000 | 2024-06-24 3:55PM EDT | 526.00 | 15.93 | 14.40 | 14.90 | 0.00 | - | 2 | 52 | 12.72% |
| SPY250331P00527000 | 2024-06-25 12:14PM EDT | 527.00 | 15.99 | 14.62 | 15.13 | 0.00 | - | 2 | 18 | 12.62% |
| SPY250331P00528000 | 2024-06-10 11:52AM EDT | 528.00 | 18.63 | 15.02 | 15.36 | 0.00 | - | 1 | 40 | 12.53% |
| SPY250331P00529000 | 2024-06-24 3:50PM EDT | 529.00 | 16.65 | 15.08 | 15.60 | 0.00 | - | 2 | 210 | 12.44% |
| SPY250331P00530000 | 2024-06-27 10:11AM EDT | 530.00 | 15.78 | 15.32 | 15.84 | -1.30 | -7.61% | 2 | 423 | 12.35% |
| SPY250331P00531000 | 2024-06-27 11:27AM EDT | 531.00 | 16.26 | 15.56 | 16.09 | -1.05 | -6.07% | 3 | 56 | 12.26% |
| SPY250331P00532000 | 2024-06-27 11:27AM EDT | 532.00 | 16.49 | 15.98 | 16.33 | -0.89 | -5.12% | 3 | 176 | 12.16% |
| SPY250331P00533000 | 2024-06-25 12:14PM EDT | 533.00 | 17.53 | 16.23 | 16.59 | 0.00 | - | 2 | 27 | 12.07% |
| SPY250331P00534000 | 2024-06-11 9:34AM EDT | 534.00 | 21.00 | 16.49 | 16.84 | 0.00 | - | 1 | 182 | 11.97% |
| SPY250331P00535000 | 2024-06-25 11:23AM EDT | 535.00 | 18.00 | 16.75 | 17.11 | 0.00 | - | 1 | 133 | 11.88% |
| SPY250331P00536000 | 2024-06-25 9:50AM EDT | 536.00 | 18.53 | 16.82 | 17.38 | 0.00 | - | 46 | 15 | 11.79% |
| SPY250331P00537000 | 2024-06-18 3:45PM EDT | 537.00 | 17.49 | 17.09 | 17.65 | 0.00 | - | 3 | 9 | 11.69% |
| SPY250331P00538000 | 2024-06-03 10:47AM EDT | 538.00 | 24.98 | 17.36 | 17.92 | 0.00 | - | 22 | 336 | 11.59% |
| SPY250331P00539000 | 2024-06-25 3:21PM EDT | 539.00 | 18.88 | 17.64 | 18.21 | 0.00 | - | 2 | 489 | 11.50% |
| SPY250331P00540000 | 2024-06-27 11:04AM EDT | 540.00 | 18.61 | 17.92 | 18.49 | -0.83 | -4.27% | 2 | 367 | 11.40% |
| SPY250331P00541000 | 2024-06-27 1:11PM EDT | 541.00 | 18.80 | 18.44 | 18.62 | -0.66 | -3.39% | 6 | 713 | 11.21% |
| SPY250331P00542000 | 2024-06-18 3:45PM EDT | 542.00 | 18.96 | 18.75 | 18.90 | 0.00 | - | 3 | 2,361 | 11.11% |
| SPY250331P00543000 | 2024-06-25 10:33AM EDT | 543.00 | 20.48 | 19.03 | 19.21 | 0.00 | - | 207 | 954 | 11.01% |
| SPY250331P00544000 | 2024-06-26 11:07AM EDT | 544.00 | 20.60 | 19.35 | 19.52 | 0.00 | - | 6 | 1,408 | 10.91% |
| SPY250331P00545000 | 2024-06-27 10:24AM EDT | 545.00 | 20.00 | 19.41 | 20.01 | -0.44 | -2.15% | 2 | 226 | 10.90% |
| SPY250331P00546000 | 2024-06-26 4:08PM EDT | 546.00 | 20.26 | 19.72 | 20.33 | -0.57 | -2.74% | 1 | 317 | 10.80% |
| SPY250331P00547000 | 2024-06-27 12:50PM EDT | 547.00 | 20.76 | 20.30 | 20.49 | -1.02 | -4.68% | 4 | 789 | 10.61% |
| SPY250331P00550000 | 2024-06-27 10:34AM EDT | 550.00 | 21.58 | 21.31 | 21.49 | -0.75 | -3.36% | 1 | 1,383 | 10.30% |
| SPY250331P00555000 | 2024-06-27 2:13PM EDT | 555.00 | 23.96 | 23.13 | 23.34 | +0.32 | +1.35% | 2 | 554 | 9.77% |
| SPY250331P00560000 | 2024-06-27 11:06AM EDT | 560.00 | 25.87 | 25.14 | 25.36 | +0.23 | +0.90% | 4 | 2,568 | 9.22% |
| SPY250331P00565000 | 2024-06-27 11:05AM EDT | 565.00 | 28.04 | 27.34 | 27.56 | -0.36 | -1.27% | 9 | 21 | 8.60% |
| SPY250331P00570000 | 2024-06-27 11:06AM EDT | 570.00 | 30.69 | 29.83 | 30.04 | -1.10 | -3.46% | 212 | 134 | 7.96% |
| SPY250331P00575000 | 2024-06-27 10:54AM EDT | 575.00 | 33.58 | 32.14 | 33.60 | +0.01 | +0.03% | 194 | 304 | 7.80% |
| SPY250331P00580000 | 2024-06-27 10:56AM EDT | 580.00 | 36.30 | 35.22 | 36.83 | -1.17 | -3.12% | 4 | 2 | 7.20% |
| SPY250331P00585000 | 2024-06-17 11:01AM EDT | 585.00 | 44.00 | 38.79 | 40.56 | 0.00 | - | 1 | 3 | 6.69% |
| SPY250331P00590000 | 2024-06-17 1:19PM EDT | 590.00 | 43.95 | 42.72 | 44.72 | -1.55 | -3.41% | 1 | 2 | 6.27% |
| SPY250331P00595000 | 2024-05-20 9:47AM EDT | 595.00 | 64.77 | 46.60 | 49.63 | 0.00 | - | 4 | 0 | 6.65% |
| SPY250331P00600000 | 2024-06-27 11:18AM EDT | 600.00 | 54.95 | 52.26 | 54.64 | -0.70 | -1.26% | 1 | 3 | 7.16% |
| SPY250331P00610000 | 2024-05-09 2:20PM EDT | 610.00 | 90.02 | 75.34 | 78.25 | 0.00 | - | 2 | 0 | 19.10% |
| SPY250331P00665000 | 2024-04-22 11:25AM EDT | 665.00 | 168.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.