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 comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250620C00150000 | 2024-05-06 11:59AM EDT | 150.00 | 368.10 | 380.74 | 385.00 | 0.00 | - | 1 | 28 | 70.91% |
| SPY250620C00160000 | 2024-03-18 4:02PM EDT | 160.00 | 357.40 | 343.69 | 347.32 | 0.00 | - | 9 | 49 | 0.00% |
| SPY250620C00170000 | 2024-03-15 3:48PM EDT | 170.00 | 345.28 | 345.16 | 348.40 | 0.00 | - | 5 | 26 | 0.00% |
| SPY250620C00175000 | 2023-08-18 10:18AM EDT | 175.00 | 268.96 | 274.00 | 279.00 | 0.00 | - | 18 | 14 | 0.00% |
| SPY250620C00180000 | 2024-05-17 2:49PM EDT | 180.00 | 353.00 | 352.72 | 356.50 | 0.00 | - | 2 | 40 | 66.72% |
| SPY250620C00185000 | 2023-07-03 10:37AM EDT | 185.00 | 267.00 | 270.50 | 275.50 | 0.00 | - | 5 | 7 | 0.00% |
| SPY250620C00190000 | 2023-07-31 3:59PM EDT | 190.00 | 277.00 | 266.50 | 271.50 | 0.00 | - | 1 | 16 | 0.00% |
| SPY250620C00195000 | 2024-05-21 10:48AM EDT | 195.00 | 341.00 | 338.66 | 342.28 | 0.00 | - | 3 | 16 | 64.39% |
| SPY250620C00200000 | 2024-05-20 11:47AM EDT | 200.00 | 335.65 | 333.98 | 337.73 | 0.00 | - | 1 | 89 | 63.82% |
| SPY250620C00205000 | 2024-04-22 12:55PM EDT | 205.00 | 300.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00210000 | 2023-08-03 9:34AM EDT | 210.00 | 249.50 | 248.50 | 253.50 | 0.00 | - | 12 | 91 | 0.00% |
| SPY250620C00215000 | 2023-08-02 2:28PM EDT | 215.00 | 248.00 | 244.00 | 249.00 | 0.00 | - | 1 | 46 | 0.00% |
| SPY250620C00220000 | 2023-10-23 11:18AM EDT | 220.00 | 215.78 | 242.00 | 247.50 | 0.00 | - | 2 | 79 | 0.00% |
| SPY250620C00225000 | 2024-01-19 4:43PM EDT | 225.00 | 266.08 | 280.81 | 284.69 | 0.00 | - | 1 | 17 | 0.00% |
| SPY250620C00230000 | 2024-04-05 3:59PM EDT | 230.00 | 298.98 | 289.00 | 292.13 | 0.00 | - | 1 | 17 | 0.00% |
| SPY250620C00235000 | 2023-08-02 2:26PM EDT | 235.00 | 230.50 | 226.50 | 231.50 | 0.00 | - | - | 2 | 0.00% |
| SPY250620C00240000 | 2023-12-18 10:30AM EDT | 240.00 | 242.49 | 244.05 | 247.91 | 0.00 | - | 10 | 13 | 0.00% |
| SPY250620C00250000 | 2024-05-01 11:52AM EDT | 250.00 | 261.16 | 287.26 | 290.87 | 0.00 | - | 2 | 9 | 56.34% |
| SPY250620C00255000 | 2024-05-24 9:30AM EDT | 255.00 | 282.00 | 282.70 | 286.34 | +9.77 | +3.59% | 1 | 5 | 55.79% |
| SPY250620C00260000 | 2024-05-10 1:02PM EDT | 260.00 | 271.00 | 278.04 | 281.67 | 0.00 | - | 2 | 6 | 55.05% |
| SPY250620C00265000 | 2024-05-16 2:14PM EDT | 265.00 | 274.71 | 273.31 | 276.85 | 0.00 | - | 1 | 1 | 54.14% |
| SPY250620C00270000 | 2024-05-20 11:07AM EDT | 270.00 | 272.73 | 268.75 | 272.35 | 0.00 | - | 12 | 12 | 53.59% |
| SPY250620C00275000 | 2024-05-01 2:17PM EDT | 275.00 | 238.62 | 264.11 | 267.70 | 0.00 | - | - | 0 | 52.87% |
| SPY250620C00280000 | 2024-05-01 2:17PM EDT | 280.00 | 233.94 | 259.46 | 263.01 | 0.00 | - | 129 | 231 | 52.12% |
| SPY250620C00285000 | 2024-04-02 3:13PM EDT | 285.00 | 247.50 | 231.22 | 234.27 | 0.00 | - | 2 | 4 | 0.00% |
| SPY250620C00290000 | 2024-05-15 10:01AM EDT | 290.00 | 248.27 | 250.19 | 253.74 | 0.00 | - | 1 | 4 | 50.70% |
| SPY250620C00295000 | 2024-05-15 10:01AM EDT | 295.00 | 243.57 | 245.56 | 249.10 | 0.00 | - | 1 | 1 | 52.07% |
| SPY250620C00300000 | 2024-05-22 12:16PM EDT | 300.00 | 243.95 | 240.84 | 244.35 | 0.00 | - | 1 | 302 | 51.17% |
| SPY250620C00305000 | 2024-05-24 2:04PM EDT | 305.00 | 238.23 | 236.30 | 239.83 | +72.00 | +43.31% | 3 | 1 | 50.53% |
| SPY250620C00310000 | 2024-01-18 11:58AM EDT | 310.00 | 180.30 | 203.12 | 207.01 | 0.00 | - | 1 | 10 | 0.00% |
| SPY250620C00315000 | 2024-03-19 12:31PM EDT | 315.00 | 218.00 | 200.30 | 203.12 | 0.00 | - | 1 | 8 | 0.00% |
| SPY250620C00320000 | 2024-05-20 1:21PM EDT | 320.00 | 225.25 | 222.41 | 225.84 | 0.00 | - | 6 | 61 | 48.16% |
| SPY250620C00325000 | 2024-05-23 11:49AM EDT | 325.00 | 220.97 | 217.84 | 221.31 | 0.00 | - | 4 | 35 | 47.50% |
| SPY250620C00330000 | 2024-03-08 4:03PM EDT | 330.00 | 201.32 | 205.15 | 208.03 | 0.00 | - | 3 | 7 | 37.42% |
| SPY250620C00335000 | 2024-05-24 9:30AM EDT | 335.00 | 208.58 | 208.64 | 212.08 | +28.52 | +15.84% | 1 | 5 | 46.02% |
| SPY250620C00340000 | 2024-05-20 2:47PM EDT | 340.00 | 206.66 | 204.02 | 207.32 | 0.00 | - | 3 | 14 | 45.14% |
| SPY250620C00345000 | 2024-05-16 12:18PM EDT | 345.00 | 200.53 | 199.46 | 202.88 | 0.00 | - | 1 | 9 | 44.56% |
| SPY250620C00350000 | 2024-05-20 3:50PM EDT | 350.00 | 198.35 | 194.88 | 198.28 | 0.00 | - | 1 | 33 | 43.83% |
| SPY250620C00355000 | 2024-05-22 3:45PM EDT | 355.00 | 191.30 | 190.31 | 193.70 | 0.00 | - | 1 | 9 | 43.12% |
| SPY250620C00360000 | 2024-05-22 3:45PM EDT | 360.00 | 186.68 | 185.74 | 189.09 | 0.00 | - | 1 | 23 | 42.38% |
| SPY250620C00365000 | 2024-05-24 10:29AM EDT | 365.00 | 181.40 | 181.18 | 184.49 | +26.44 | +17.06% | 5 | 106 | 41.65% |
| SPY250620C00370000 | 2024-05-09 9:52AM EDT | 370.00 | 166.32 | 176.64 | 179.85 | 0.00 | - | 4 | 154 | 40.89% |
| SPY250620C00375000 | 2024-05-23 2:56PM EDT | 375.00 | 168.94 | 172.10 | 175.32 | 0.00 | - | 1 | 16 | 40.21% |
| SPY250620C00380000 | 2024-05-16 9:41AM EDT | 380.00 | 169.37 | 167.58 | 170.75 | 0.00 | - | 1 | 247 | 39.50% |
| SPY250620C00385000 | 2024-05-20 11:33AM EDT | 385.00 | 166.41 | 163.06 | 166.18 | 0.00 | - | 1 | 331 | 38.79% |
| SPY250620C00390000 | 2024-05-23 1:43PM EDT | 390.00 | 158.31 | 158.56 | 161.64 | 0.00 | - | 1 | 86 | 38.09% |
| SPY250620C00395000 | 2024-05-23 1:43PM EDT | 395.00 | 153.80 | 154.07 | 157.10 | 0.00 | - | 1 | 26 | 37.40% |
| SPY250620C00400000 | 2024-05-24 10:43AM EDT | 400.00 | 149.75 | 149.60 | 152.58 | +3.02 | +2.06% | 1 | 406 | 36.71% |
| SPY250620C00405000 | 2024-05-16 9:59AM EDT | 405.00 | 146.89 | 145.15 | 148.08 | 0.00 | - | 1 | 7 | 36.03% |
| SPY250620C00410000 | 2024-05-21 10:10AM EDT | 410.00 | 142.10 | 140.71 | 143.59 | 0.00 | - | 63 | 1,009 | 35.36% |
| SPY250620C00415000 | 2024-05-23 11:09AM EDT | 415.00 | 138.50 | 136.30 | 139.12 | 0.00 | - | 1 | 81 | 34.69% |
| SPY250620C00420000 | 2024-05-24 11:53AM EDT | 420.00 | 132.93 | 131.90 | 134.67 | +1.43 | +1.09% | 2 | 524 | 34.03% |
| SPY250620C00425000 | 2024-05-20 11:23AM EDT | 425.00 | 130.94 | 127.53 | 130.25 | 0.00 | - | 2 | 31 | 33.38% |
| SPY250620C00430000 | 2024-05-24 3:49PM EDT | 430.00 | 123.89 | 123.18 | 125.84 | -1.99 | -1.58% | 1 | 249 | 32.73% |
| SPY250620C00435000 | 2024-05-23 2:39PM EDT | 435.00 | 116.72 | 118.86 | 121.47 | 0.00 | - | 4 | 197 | 32.10% |
| SPY250620C00440000 | 2024-05-24 10:18AM EDT | 440.00 | 114.44 | 114.56 | 117.12 | -1.00 | -0.87% | 2 | 737 | 31.47% |
| SPY250620C00445000 | 2024-05-23 1:39PM EDT | 445.00 | 110.04 | 110.30 | 112.80 | 0.00 | - | 1 | 477 | 30.84% |
| SPY250620C00450000 | 2024-05-24 10:35AM EDT | 450.00 | 106.01 | 106.07 | 108.51 | -0.44 | -0.41% | 1 | 1,468 | 30.23% |
| SPY250620C00455000 | 2024-05-23 12:23PM EDT | 455.00 | 104.58 | 101.88 | 104.25 | 0.00 | - | 5 | 1,608 | 29.62% |
| SPY250620C00460000 | 2024-05-24 2:36PM EDT | 460.00 | 98.66 | 97.72 | 100.03 | -0.83 | -0.83% | 3 | 192 | 29.02% |
| SPY250620C00465000 | 2024-05-24 3:12PM EDT | 465.00 | 95.22 | 93.60 | 95.85 | -1.20 | -1.24% | 1 | 612 | 28.42% |
| SPY250620C00470000 | 2024-05-24 11:12AM EDT | 470.00 | 91.99 | 89.52 | 91.71 | +1.00 | +1.10% | 2 | 300 | 27.84% |
| SPY250620C00475000 | 2024-05-23 9:59AM EDT | 475.00 | 86.89 | 85.49 | 87.61 | 0.00 | - | 294 | 1,124 | 27.26% |
| SPY250620C00480000 | 2024-05-24 3:30PM EDT | 480.00 | 82.31 | 81.51 | 83.56 | +1.76 | +2.18% | 1 | 517 | 26.69% |
| SPY250620C00485000 | 2024-05-24 9:33AM EDT | 485.00 | 77.00 | 77.57 | 79.56 | -2.02 | -2.56% | 2 | 3,145 | 26.13% |
| SPY250620C00490000 | 2024-05-24 9:30AM EDT | 490.00 | 72.52 | 73.69 | 75.61 | -2.70 | -3.59% | 1 | 1,102 | 25.57% |
| SPY250620C00495000 | 2024-05-24 10:43AM EDT | 495.00 | 69.78 | 69.86 | 71.72 | +0.90 | +1.31% | 1 | 367 | 25.02% |
| SPY250620C00500000 | 2024-05-24 10:28AM EDT | 500.00 | 67.15 | 66.09 | 67.88 | +3.15 | +4.92% | 1 | 3,815 | 24.48% |
| SPY250620C00505000 | 2024-05-23 2:19PM EDT | 505.00 | 60.32 | 62.38 | 64.10 | 0.00 | - | 7 | 604 | 23.94% |
| SPY250620C00510000 | 2024-05-24 10:59AM EDT | 510.00 | 59.23 | 58.73 | 60.39 | +2.63 | +4.65% | 1 | 3,169 | 23.41% |
| SPY250620C00515000 | 2024-05-24 2:39PM EDT | 515.00 | 56.30 | 55.16 | 56.75 | +3.03 | +5.69% | 5 | 1,520 | 22.89% |
| SPY250620C00520000 | 2024-05-24 3:50PM EDT | 520.00 | 52.13 | 51.70 | 53.18 | +2.31 | +4.64% | 1 | 1,603 | 22.37% |
| SPY250620C00525000 | 2024-05-24 4:09PM EDT | 525.00 | 48.90 | 48.64 | 48.98 | +2.40 | +5.16% | 28 | 2,693 | 21.52% |
| SPY250620C00530000 | 2024-05-24 3:54PM EDT | 530.00 | 45.29 | 45.28 | 45.61 | +1.99 | +4.60% | 73 | 1,871 | 21.04% |
| SPY250620C00535000 | 2024-05-24 3:46PM EDT | 535.00 | 42.00 | 41.62 | 42.95 | +2.01 | +5.03% | 3 | 1,451 | 20.84% |
| SPY250620C00540000 | 2024-05-24 11:17AM EDT | 540.00 | 39.31 | 38.84 | 39.08 | +0.01 | +0.03% | 4 | 4,788 | 20.05% |
| SPY250620C00545000 | 2024-05-24 3:45PM EDT | 545.00 | 35.74 | 35.76 | 35.99 | +0.19 | +0.53% | 13 | 1,711 | 19.58% |
| SPY250620C00550000 | 2024-05-24 3:54PM EDT | 550.00 | 32.81 | 32.83 | 33.02 | +1.97 | +6.39% | 19 | 4,354 | 19.12% |
| SPY250620C00555000 | 2024-05-24 2:24PM EDT | 555.00 | 30.19 | 29.98 | 30.16 | +1.56 | +5.45% | 11 | 5,034 | 18.67% |
| SPY250620C00560000 | 2024-05-24 4:01PM EDT | 560.00 | 27.39 | 27.24 | 27.43 | +1.81 | +7.08% | 241 | 4,243 | 18.23% |
| SPY250620C00565000 | 2024-05-24 2:53PM EDT | 565.00 | 24.77 | 24.64 | 24.85 | +1.31 | +5.58% | 122 | 1,929 | 17.81% |
| SPY250620C00570000 | 2024-05-24 3:31PM EDT | 570.00 | 22.19 | 22.20 | 22.40 | -1.25 | -5.33% | 9 | 1,920 | 17.40% |
| SPY250620C00575000 | 2024-05-24 3:05PM EDT | 575.00 | 19.73 | 19.91 | 20.09 | +1.27 | +6.88% | 7 | 5,709 | 17.01% |
| SPY250620C00580000 | 2024-05-24 3:11PM EDT | 580.00 | 17.68 | 17.75 | 17.93 | -1.61 | -8.35% | 106 | 7,153 | 16.62% |
| SPY250620C00585000 | 2024-05-23 3:19PM EDT | 585.00 | 14.58 | 15.74 | 15.93 | 0.00 | - | 2 | 722 | 16.26% |
| SPY250620C00590000 | 2024-05-24 3:59PM EDT | 590.00 | 13.93 | 13.90 | 14.09 | +1.06 | +8.24% | 18 | 4,000 | 15.92% |
| SPY250620C00595000 | 2024-05-24 1:40PM EDT | 595.00 | 12.38 | 12.21 | 12.39 | +1.02 | +8.98% | 7 | 4,810 | 15.59% |
| SPY250620C00600000 | 2024-05-24 3:43PM EDT | 600.00 | 10.71 | 10.71 | 10.87 | +0.76 | +7.64% | 52 | 2,877 | 15.30% |
| SPY250620C00605000 | 2024-05-24 3:31PM EDT | 605.00 | 9.37 | 9.34 | 9.51 | -0.51 | -5.16% | 31 | 3,481 | 15.03% |
| SPY250620C00610000 | 2024-05-24 10:49AM EDT | 610.00 | 7.99 | 8.13 | 8.27 | +0.45 | +5.97% | 2 | 3,695 | 14.77% |
| SPY250620C00615000 | 2024-05-22 1:41PM EDT | 615.00 | 7.86 | 7.04 | 7.20 | 0.00 | - | 2 | 5,819 | 14.55% |
| SPY250620C00620000 | 2024-05-24 3:59PM EDT | 620.00 | 6.17 | 6.11 | 6.22 | -0.49 | -7.36% | 39 | 5,875 | 14.33% |
| SPY250620C00625000 | 2024-05-24 3:14PM EDT | 625.00 | 5.27 | 5.26 | 5.37 | +0.38 | +7.77% | 44 | 11,612 | 14.14% |
| SPY250620C00630000 | 2024-05-24 2:04PM EDT | 630.00 | 4.64 | 4.53 | 4.64 | +0.46 | +11.00% | 43 | 5,377 | 13.97% |
| SPY250620C00635000 | 2024-05-24 2:04PM EDT | 635.00 | 3.99 | 3.87 | 3.99 | +0.27 | +7.26% | 47 | 8,790 | 13.82% |
| SPY250620C00640000 | 2024-05-24 2:22PM EDT | 640.00 | 3.44 | 3.32 | 3.44 | +0.25 | +7.84% | 52 | 8,448 | 13.69% |
| SPY250620C00645000 | 2024-05-24 3:59PM EDT | 645.00 | 2.89 | 2.87 | 2.93 | +0.12 | +4.33% | 12 | 11,131 | 13.54% |
| SPY250620C00650000 | 2024-05-24 2:04PM EDT | 650.00 | 2.54 | 2.45 | 2.51 | +0.24 | +10.43% | 4 | 12,246 | 13.43% |
| SPY250620C00655000 | 2024-05-23 9:37AM EDT | 655.00 | 2.56 | 2.09 | 2.15 | 0.00 | - | 1 | 9,897 | 13.33% |
| SPY250620C00660000 | 2024-05-24 3:02PM EDT | 660.00 | 1.79 | 1.79 | 1.84 | -0.43 | -19.37% | 1 | 1,673 | 13.25% |
| SPY250620C00665000 | 2024-05-16 12:20PM EDT | 665.00 | 2.08 | 1.53 | 1.58 | 0.00 | - | 2 | 207 | 13.18% |
| SPY250620C00670000 | 2024-05-24 3:06PM EDT | 670.00 | 1.34 | 1.31 | 1.37 | -0.41 | -23.43% | 1 | 103 | 13.15% |
| SPY250620C00675000 | 2024-05-24 10:21AM EDT | 675.00 | 1.16 | 1.13 | 1.18 | +0.03 | +2.65% | 48 | 145 | 13.11% |
| SPY250620C00680000 | 2024-05-23 2:57PM EDT | 680.00 | 0.95 | 0.97 | 1.02 | 0.00 | - | 2 | 320 | 13.09% |
| SPY250620C00685000 | 2024-05-20 1:53PM EDT | 685.00 | 1.10 | 0.85 | 0.89 | 0.00 | - | 1 | 111 | 13.09% |
| SPY250620C00690000 | 2024-05-23 2:52PM EDT | 690.00 | 0.71 | 0.74 | 0.78 | 0.00 | - | 6 | 283 | 13.10% |
| SPY250620C00695000 | 2024-05-23 3:40PM EDT | 695.00 | 0.65 | 0.64 | 0.69 | 0.00 | - | 2 | 56 | 13.13% |
| SPY250620C00700000 | 2024-05-24 2:55PM EDT | 700.00 | 0.60 | 0.56 | 0.61 | -0.07 | -10.45% | 6 | 495 | 13.16% |
| SPY250620C00705000 | 2024-05-23 3:47PM EDT | 705.00 | 0.50 | 0.50 | 0.54 | 0.00 | - | 3 | 8 | 13.20% |
| SPY250620C00710000 | 2024-05-15 1:31PM EDT | 710.00 | 0.63 | 0.44 | 0.48 | 0.00 | - | 3 | 324 | 13.24% |
| SPY250620C00715000 | 2024-05-23 12:12PM EDT | 715.00 | 0.44 | 0.39 | 0.43 | 0.00 | - | 1 | 514 | 13.29% |
| SPY250620C00720000 | 2024-05-24 12:03PM EDT | 720.00 | 0.36 | 0.35 | 0.39 | -0.11 | -23.40% | 1 | 101 | 13.37% |
| SPY250620C00725000 | 2024-05-23 12:28PM EDT | 725.00 | 0.35 | 0.31 | 0.35 | 0.00 | - | 2 | 197 | 13.43% |
| SPY250620C00730000 | 2024-05-23 3:03PM EDT | 730.00 | 0.30 | 0.28 | 0.32 | 0.00 | - | 1 | 59 | 13.53% |
| SPY250620C00735000 | 2024-05-17 2:12PM EDT | 735.00 | 0.32 | 0.25 | 0.29 | 0.00 | - | 6 | 11 | 13.60% |
| SPY250620C00740000 | 2024-05-15 9:30AM EDT | 740.00 | 0.30 | 0.22 | 0.26 | 0.00 | - | 1 | 10 | 13.65% |
| SPY250620C00745000 | 2024-05-20 10:58AM EDT | 745.00 | 0.27 | 0.20 | 0.24 | 0.00 | - | 1 | 60 | 13.75% |
| SPY250620C00750000 | 2024-05-24 2:56PM EDT | 750.00 | 0.21 | 0.18 | 0.22 | +0.01 | +5.00% | 10 | 1,462 | 13.83% |
| SPY250620C00755000 | 2024-05-23 12:12PM EDT | 755.00 | 0.20 | 0.16 | 0.20 | 0.00 | - | 4 | 25 | 13.90% |
| SPY250620C00760000 | 2024-05-20 11:53AM EDT | 760.00 | 0.22 | 0.14 | 0.18 | 0.00 | - | 1 | 21 | 13.95% |
| SPY250620C00765000 | 2024-05-21 10:39AM EDT | 765.00 | 0.17 | 0.13 | 0.17 | 0.00 | - | 10 | 60 | 14.09% |
| SPY250620C00770000 | 2024-05-23 9:32AM EDT | 770.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 3 | 72 | 14.10% |
| SPY250620C00775000 | 2024-05-20 10:42AM EDT | 775.00 | 0.16 | 0.11 | 0.14 | 0.00 | - | 5 | 167 | 14.21% |
| SPY250620C00780000 | 2024-04-29 10:52AM EDT | 780.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 1 | 51 | 14.06% |
| SPY250620C00785000 | 2024-05-24 3:17PM EDT | 785.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 262 | 14,000 | 14.11% |
| SPY250620C00795000 | 2024-05-23 3:07PM EDT | 795.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | - | 6 | 14.65% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250620P00150000 | 2024-05-24 3:24PM EDT | 150.00 | 0.26 | 0.26 | 0.28 | -0.03 | -10.34% | 232 | 11,562 | 48.88% |
| SPY250620P00155000 | 2024-05-22 3:59PM EDT | 155.00 | 0.28 | 0.28 | 0.31 | 0.00 | - | 1 | 84 | 48.19% |
| SPY250620P00160000 | 2024-05-16 9:47AM EDT | 160.00 | 0.33 | 0.30 | 0.34 | 0.00 | - | 1 | 493 | 47.51% |
| SPY250620P00165000 | 2024-05-24 2:34PM EDT | 165.00 | 0.34 | 0.32 | 0.36 | +0.01 | +3.03% | 11 | 96 | 46.68% |
| SPY250620P00170000 | 2024-05-09 9:34AM EDT | 170.00 | 0.41 | 0.35 | 0.39 | 0.00 | - | 50 | 119 | 45.97% |
| SPY250620P00175000 | 2024-04-24 9:30AM EDT | 175.00 | 0.52 | 0.38 | 0.42 | 0.00 | - | 1 | 528 | 45.26% |
| SPY250620P00180000 | 2024-05-24 2:07PM EDT | 180.00 | 0.42 | 0.41 | 0.44 | +0.02 | +5.00% | 5 | 298 | 44.43% |
| SPY250620P00185000 | 2024-05-16 11:19AM EDT | 185.00 | 0.44 | 0.43 | 0.47 | 0.00 | - | 7 | 32 | 43.73% |
| SPY250620P00190000 | 2024-04-15 3:26PM EDT | 190.00 | 0.84 | 0.46 | 0.51 | 0.00 | - | 10 | 39 | 43.14% |
| SPY250620P00195000 | 2024-05-22 1:27PM EDT | 195.00 | 0.49 | 0.50 | 0.54 | 0.00 | - | 1 | 55 | 42.43% |
| SPY250620P00200000 | 2024-05-22 10:19AM EDT | 200.00 | 0.51 | 0.53 | 0.57 | 0.00 | - | 1 | 1,029 | 41.72% |
| SPY250620P00205000 | 2024-05-08 2:08PM EDT | 205.00 | 0.60 | 0.57 | 0.61 | 0.00 | - | 10 | 60 | 41.10% |
| SPY250620P00210000 | 2024-05-23 2:52PM EDT | 210.00 | 0.65 | 0.60 | 0.64 | 0.00 | - | 10 | 59 | 40.38% |
| SPY250620P00215000 | 2024-04-15 1:19PM EDT | 215.00 | 1.09 | 0.63 | 0.69 | 0.00 | - | 10 | 23 | 39.84% |
| SPY250620P00220000 | 2024-05-06 12:14PM EDT | 220.00 | 0.73 | 0.68 | 0.72 | 0.00 | - | 9 | 124 | 39.14% |
| SPY250620P00225000 | 2024-04-23 10:54AM EDT | 225.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 12.50% |
| SPY250620P00230000 | 2024-05-02 10:03AM EDT | 230.00 | 0.98 | 0.76 | 0.80 | 0.00 | - | 4 | 33 | 37.87% |
| SPY250620P00235000 | 2024-05-07 1:04PM EDT | 235.00 | 0.85 | 0.80 | 0.85 | 0.00 | - | 250 | 260 | 37.29% |
| SPY250620P00240000 | 2024-05-20 10:22AM EDT | 240.00 | 0.81 | 0.85 | 0.90 | 0.00 | - | 1 | 286 | 36.72% |
| SPY250620P00245000 | 2024-05-10 12:40PM EDT | 245.00 | 0.96 | 0.90 | 0.94 | 0.00 | - | 5 | 27 | 36.08% |
| SPY250620P00250000 | 2024-05-16 2:15PM EDT | 250.00 | 0.95 | 0.95 | 0.99 | 0.00 | - | 6 | 795 | 35.50% |
| SPY250620P00255000 | 2024-05-22 3:19PM EDT | 255.00 | 1.02 | 1.00 | 1.05 | 0.00 | - | 1 | 91 | 34.96% |
| SPY250620P00260000 | 2024-05-23 11:10AM EDT | 260.00 | 1.05 | 1.06 | 1.10 | 0.00 | - | 1 | 889 | 34.38% |
| SPY250620P00265000 | 2024-05-20 12:49PM EDT | 265.00 | 1.07 | 1.12 | 1.16 | 0.00 | - | 10 | 79 | 33.83% |
| SPY250620P00270000 | 2024-05-13 12:46PM EDT | 270.00 | 1.22 | 1.18 | 1.22 | 0.00 | - | 5 | 350 | 33.28% |
| SPY250620P00275000 | 2024-05-23 3:09PM EDT | 275.00 | 1.35 | 1.26 | 1.28 | 0.00 | - | 3 | 760 | 32.72% |
| SPY250620P00280000 | 2024-05-24 9:44AM EDT | 280.00 | 1.35 | 1.31 | 1.35 | +0.08 | +6.30% | 4 | 586 | 32.20% |
| SPY250620P00285000 | 2024-05-24 12:08PM EDT | 285.00 | 1.39 | 1.37 | 1.43 | +0.01 | +0.72% | 2 | 48 | 31.71% |
| SPY250620P00290000 | 2024-05-17 12:35PM EDT | 290.00 | 1.41 | 1.45 | 1.49 | 0.00 | - | 2,703 | 2,960 | 31.14% |
| SPY250620P00295000 | 2024-05-15 11:37AM EDT | 295.00 | 1.50 | 1.52 | 1.57 | 0.00 | - | 1 | 410 | 30.63% |
| SPY250620P00300000 | 2024-05-24 2:23PM EDT | 300.00 | 1.65 | 1.60 | 1.65 | -0.05 | -2.94% | 2 | 3,614 | 30.13% |
| SPY250620P00305000 | 2024-05-24 3:45PM EDT | 305.00 | 1.72 | 1.68 | 1.74 | +0.08 | +4.88% | 1 | 38 | 29.64% |
| SPY250620P00310000 | 2024-05-14 12:18PM EDT | 310.00 | 1.84 | 1.77 | 1.82 | 0.00 | - | 3 | 71 | 29.11% |
| SPY250620P00315000 | 2024-05-07 1:59PM EDT | 315.00 | 2.00 | 1.86 | 1.91 | 0.00 | - | 41 | 736 | 28.61% |
| SPY250620P00320000 | 2024-05-22 1:59PM EDT | 320.00 | 1.94 | 1.95 | 2.00 | 0.00 | - | 3 | 638 | 28.11% |
| SPY250620P00325000 | 2024-05-24 11:40AM EDT | 325.00 | 2.07 | 2.05 | 2.10 | -0.02 | -0.96% | 21 | 972 | 27.62% |
| SPY250620P00330000 | 2024-05-24 1:20PM EDT | 330.00 | 2.17 | 2.15 | 2.21 | -0.13 | -5.65% | 3 | 4,166 | 27.15% |
| SPY250620P00335000 | 2024-05-23 11:47AM EDT | 335.00 | 2.24 | 2.26 | 2.32 | 0.00 | - | 1 | 3,588 | 26.67% |
| SPY250620P00340000 | 2024-05-24 3:36PM EDT | 340.00 | 2.44 | 2.38 | 2.43 | -0.10 | -3.94% | 1 | 8,599 | 26.18% |
| SPY250620P00345000 | 2024-05-10 9:44AM EDT | 345.00 | 2.62 | 2.50 | 2.56 | 0.00 | - | 1 | 9,821 | 25.73% |
| SPY250620P00350000 | 2024-05-24 12:12PM EDT | 350.00 | 2.65 | 2.63 | 2.69 | +0.04 | +1.53% | 5 | 10,585 | 25.27% |
| SPY250620P00355000 | 2024-05-24 4:00PM EDT | 355.00 | 2.80 | 2.77 | 2.82 | -0.15 | -5.08% | 35 | 10,059 | 24.80% |
| SPY250620P00360000 | 2024-05-24 10:48AM EDT | 360.00 | 2.97 | 2.92 | 2.97 | +0.15 | +5.32% | 1 | 5,743 | 24.35% |
| SPY250620P00365000 | 2024-05-24 11:48AM EDT | 365.00 | 3.08 | 3.07 | 3.13 | -0.14 | -4.35% | 1 | 811 | 23.91% |
| SPY250620P00370000 | 2024-05-24 2:06PM EDT | 370.00 | 3.26 | 3.24 | 3.29 | -0.21 | -6.05% | 218 | 3,123 | 23.46% |
| SPY250620P00375000 | 2024-05-22 10:43AM EDT | 375.00 | 3.25 | 3.41 | 3.47 | 0.00 | - | 4 | 6,492 | 23.03% |
| SPY250620P00380000 | 2024-05-24 3:59PM EDT | 380.00 | 3.63 | 3.59 | 3.65 | -0.15 | -3.97% | 75 | 3,369 | 22.59% |
| SPY250620P00385000 | 2024-05-23 9:39AM EDT | 385.00 | 3.70 | 3.79 | 3.85 | 0.00 | - | 2 | 7,963 | 22.16% |
| SPY250620P00390000 | 2024-05-24 10:12AM EDT | 390.00 | 4.11 | 4.00 | 4.06 | -0.17 | -3.97% | 79 | 3,073 | 21.74% |
| SPY250620P00395000 | 2024-05-24 10:09AM EDT | 395.00 | 4.36 | 4.22 | 4.28 | +0.04 | +0.93% | 5 | 780 | 21.31% |
| SPY250620P00400000 | 2024-05-24 3:59PM EDT | 400.00 | 4.51 | 4.46 | 4.52 | -0.31 | -6.43% | 20 | 7,243 | 20.89% |
| SPY250620P00405000 | 2024-05-23 4:01PM EDT | 405.00 | 5.06 | 4.72 | 4.78 | 0.00 | - | 13 | 2,775 | 20.48% |
| SPY250620P00410000 | 2024-05-24 10:13AM EDT | 410.00 | 5.16 | 4.99 | 5.06 | -0.27 | -4.97% | 9 | 8,298 | 20.08% |
| SPY250620P00415000 | 2024-05-24 10:48AM EDT | 415.00 | 5.40 | 5.29 | 5.36 | +0.06 | +1.12% | 1 | 740 | 19.68% |
| SPY250620P00420000 | 2024-05-24 3:32PM EDT | 420.00 | 5.70 | 5.61 | 5.69 | -0.35 | -5.79% | 35 | 2,049 | 19.30% |
| SPY250620P00425000 | 2024-05-24 3:49PM EDT | 425.00 | 6.03 | 5.95 | 6.02 | -0.44 | -6.80% | 21 | 5,974 | 18.89% |
| SPY250620P00430000 | 2024-05-24 3:30PM EDT | 430.00 | 6.44 | 6.32 | 6.40 | -0.36 | -5.29% | 15 | 2,049 | 18.51% |
| SPY250620P00435000 | 2024-05-24 3:02PM EDT | 435.00 | 6.85 | 6.70 | 6.80 | -0.36 | -4.99% | 17 | 3,275 | 18.13% |
| SPY250620P00440000 | 2024-05-24 2:15PM EDT | 440.00 | 7.19 | 7.13 | 7.24 | -0.55 | -7.11% | 1 | 4,802 | 17.76% |
| SPY250620P00445000 | 2024-05-24 10:05AM EDT | 445.00 | 7.90 | 7.61 | 7.70 | -0.25 | -3.07% | 2 | 2,268 | 17.38% |
| SPY250620P00450000 | 2024-05-24 10:41AM EDT | 450.00 | 8.27 | 8.10 | 8.20 | -0.43 | -4.94% | 21 | 3,957 | 17.00% |
| SPY250620P00455000 | 2024-05-24 3:33PM EDT | 455.00 | 8.73 | 8.63 | 8.75 | -0.07 | -0.80% | 36 | 4,841 | 16.64% |
| SPY250620P00460000 | 2024-05-24 12:02PM EDT | 460.00 | 9.30 | 9.20 | 9.33 | +0.17 | +1.86% | 15 | 3,062 | 16.27% |
| SPY250620P00465000 | 2024-05-24 10:24AM EDT | 465.00 | 10.14 | 9.84 | 9.98 | +0.23 | +2.32% | 15 | 618 | 15.92% |
| SPY250620P00470000 | 2024-05-23 4:00PM EDT | 470.00 | 11.25 | 10.51 | 10.63 | 0.00 | - | 3 | 5,373 | 15.54% |
| SPY250620P00475000 | 2024-05-24 3:10PM EDT | 475.00 | 11.42 | 11.22 | 11.37 | -0.73 | -6.01% | 4 | 871 | 15.18% |
| SPY250620P00480000 | 2024-05-24 1:08PM EDT | 480.00 | 12.22 | 12.00 | 12.16 | -0.80 | -6.14% | 81 | 1,838 | 14.82% |
| SPY250620P00485000 | 2024-05-23 11:22AM EDT | 485.00 | 12.95 | 12.83 | 13.00 | 0.00 | - | 19 | 1,719 | 14.45% |
| SPY250620P00490000 | 2024-05-24 12:32PM EDT | 490.00 | 13.83 | 13.73 | 13.91 | -1.04 | -6.99% | 10 | 1,003 | 14.08% |
| SPY250620P00495000 | 2024-05-24 3:44PM EDT | 495.00 | 14.94 | 14.70 | 14.88 | -0.86 | -5.44% | 5 | 3,488 | 13.70% |
| SPY250620P00500000 | 2024-05-24 3:19PM EDT | 500.00 | 15.99 | 15.74 | 15.94 | -1.21 | -7.03% | 7,305 | 1,133 | 13.33% |
| SPY250620P00505000 | 2024-05-22 2:41PM EDT | 505.00 | 17.70 | 16.85 | 17.06 | 0.00 | - | 16 | 766 | 12.95% |
| SPY250620P00510000 | 2024-05-24 1:45PM EDT | 510.00 | 18.23 | 18.05 | 18.27 | -1.37 | -6.99% | 14 | 2,533 | 12.56% |
| SPY250620P00515000 | 2024-05-23 9:42AM EDT | 515.00 | 19.10 | 19.33 | 19.54 | 0.00 | - | 6 | 9,226 | 12.15% |
| SPY250620P00520000 | 2024-05-24 3:53PM EDT | 520.00 | 20.95 | 20.70 | 20.93 | -1.45 | -6.47% | 30 | 1,167 | 11.74% |
| SPY250620P00525000 | 2024-05-24 2:46PM EDT | 525.00 | 22.31 | 22.18 | 22.43 | -1.89 | -7.81% | 99 | 3,353 | 11.33% |
| SPY250620P00530000 | 2024-05-24 3:31PM EDT | 530.00 | 24.08 | 23.75 | 24.07 | -1.27 | -5.01% | 65 | 7,221 | 10.91% |
| SPY250620P00535000 | 2024-05-24 2:46PM EDT | 535.00 | 25.65 | 25.51 | 25.83 | +0.58 | +2.31% | 2 | 1,017 | 10.47% |
| SPY250620P00540000 | 2024-05-24 12:42PM EDT | 540.00 | 27.67 | 27.39 | 27.73 | +0.23 | +0.84% | 5 | 3,503 | 10.02% |
| SPY250620P00545000 | 2024-05-24 3:43PM EDT | 545.00 | 29.75 | 29.46 | 29.80 | +0.26 | +0.88% | 12 | 236 | 9.55% |
| SPY250620P00550000 | 2024-05-24 3:20PM EDT | 550.00 | 32.28 | 31.36 | 32.58 | -1.75 | -5.14% | 18 | 544 | 9.32% |
| SPY250620P00555000 | 2024-05-24 11:30AM EDT | 555.00 | 34.36 | 33.81 | 35.14 | -0.64 | -1.83% | 14 | 2,443 | 8.88% |
| SPY250620P00560000 | 2024-05-23 3:23PM EDT | 560.00 | 39.85 | 36.51 | 37.97 | 0.00 | - | 11 | 863 | 8.44% |
| SPY250620P00565000 | 2024-05-22 4:01PM EDT | 565.00 | 40.31 | 39.49 | 41.09 | 0.00 | - | 4 | 336 | 8.01% |
| SPY250620P00570000 | 2024-05-24 1:01PM EDT | 570.00 | 43.60 | 42.78 | 44.54 | +0.15 | +0.35% | 5 | 243 | 7.60% |
| SPY250620P00575000 | 2024-05-23 11:01AM EDT | 575.00 | 47.75 | 46.41 | 48.32 | 0.00 | - | 1 | 8 | 7.24% |
| SPY250620P00580000 | 2024-05-20 9:52AM EDT | 580.00 | 50.30 | 50.35 | 52.42 | 0.00 | - | 2 | 1 | 6.93% |
| SPY250620P00585000 | 2024-05-22 9:31AM EDT | 585.00 | 54.40 | 54.60 | 56.85 | 0.00 | - | 2 | 8 | 6.77% |
| SPY250620P00590000 | 2024-05-20 9:51AM EDT | 590.00 | 59.25 | 59.25 | 61.76 | 0.00 | - | 2 | 3 | 7.09% |
| SPY250620P00595000 | 2024-04-26 11:03AM EDT | 595.00 | 86.00 | 64.21 | 66.79 | 0.00 | - | 4 | 4 | 7.54% |
| SPY250620P00600000 | 2024-05-21 2:25PM EDT | 600.00 | 69.37 | 69.19 | 71.81 | 0.00 | - | 2 | 0 | 7.98% |
| SPY250620P00605000 | 2024-03-18 3:51PM EDT | 605.00 | 91.92 | 103.16 | 105.67 | 0.00 | - | - | 0 | 26.02% |
| SPY250620P00610000 | 2024-04-04 3:52PM EDT | 610.00 | 95.50 | 97.01 | 98.93 | 0.00 | - | 1 | 0 | 20.68% |
| SPY250620P00615000 | 2024-03-13 3:21PM EDT | 615.00 | 98.44 | 103.01 | 105.09 | 0.00 | - | - | 0 | 21.88% |
| SPY250620P00630000 | 2024-05-17 2:13PM EDT | 630.00 | 102.00 | 99.09 | 101.91 | 0.00 | - | 2 | 0 | 10.45% |
| SPY250620P00635000 | 2023-05-30 2:16PM EDT | 635.00 | 215.50 | 194.00 | 199.00 | 0.00 | - | - | 0 | 58.24% |
| SPY250620P00650000 | 2024-05-15 2:08PM EDT | 650.00 | 120.79 | 119.01 | 121.98 | 0.00 | - | 2 | 0 | 12.00% |
| SPY250620P00680000 | 2023-11-27 11:53AM EDT | 680.00 | 224.97 | 201.00 | 206.00 | 0.00 | - | - | 0 | 47.02% |
| SPY250620P00685000 | 2023-12-13 4:35PM EDT | 685.00 | 218.67 | 206.00 | 211.00 | 0.00 | - | 1 | 0 | 47.55% |
| SPY250620P00750000 | 2024-03-12 10:04AM EDT | 750.00 | 238.27 | 234.92 | 237.81 | 0.00 | - | - | 0 | 33.18% |
| SPY250620P00785000 | 2024-05-06 3:15PM EDT | 785.00 | 269.75 | 253.56 | 257.33 | 0.00 | - | - | 0 | 20.87% |
© 2024 Yahoo. Todos os direitos reservados.