Mercado abrirá em 3 h 47 min
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
77,97 +0,25 (+0,32%) OURO
2.344,80 +10,30 (+0,44%) Bitcoin USD
68.510,99 -714,97 (-1,03%)
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 comprapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250919C00235000 | 2024-05-01 11:44AM EDT | 235.00 | 277.23 | 302.98 | 306.58 | 0.00 | - | 1 | 0 | 55.34% |
| SPY250919C00280000 | 2024-05-24 1:04PM EDT | 280.00 | 263.50 | 261.64 | 265.24 | 0.00 | - | 1 | 0 | 51.40% |
| SPY250919C00315000 | 2024-05-23 9:45AM EDT | 315.00 | 233.02 | 229.70 | 233.39 | 0.00 | - | - | 7 | 46.69% |
| SPY250919C00350000 | 2024-05-20 9:51AM EDT | 350.00 | 200.97 | 198.02 | 201.62 | 0.00 | - | 1 | 5 | 42.04% |
| SPY250919C00385000 | 2024-05-16 10:03AM EDT | 385.00 | 168.52 | 166.82 | 170.41 | 0.00 | - | 8 | 0 | 37.72% |
| SPY250919C00395000 | 2024-05-23 3:41PM EDT | 395.00 | 156.28 | 158.03 | 161.63 | 0.00 | - | - | 0 | 36.55% |
| SPY250919C00400000 | 2024-05-20 12:09PM EDT | 400.00 | 156.32 | 153.62 | 157.22 | 0.00 | - | 6 | 6 | 35.94% |
| SPY250919C00405000 | 2024-05-03 10:00AM EDT | 405.00 | 134.86 | 149.27 | 152.87 | 0.00 | - | 1 | 1 | 35.36% |
| SPY250919C00410000 | 2024-05-02 1:33PM EDT | 410.00 | 124.28 | 144.94 | 148.54 | 0.00 | - | 1 | 1 | 34.79% |
| SPY250919C00415000 | 2024-05-08 9:34AM EDT | 415.00 | 129.72 | 140.64 | 144.23 | 0.00 | - | - | 0 | 34.22% |
| SPY250919C00420000 | 2024-05-23 1:38PM EDT | 420.00 | 137.00 | 136.37 | 139.95 | 0.00 | - | 2 | 15 | 33.67% |
| SPY250919C00425000 | 2024-05-13 9:51AM EDT | 425.00 | 126.23 | 132.14 | 135.69 | 0.00 | - | 5 | 3 | 33.11% |
| SPY250919C00430000 | 2024-05-23 10:07AM EDT | 430.00 | 130.30 | 127.93 | 131.41 | 0.00 | - | 1 | 62 | 32.54% |
| SPY250919C00435000 | 2024-05-22 3:40PM EDT | 435.00 | 125.55 | 123.76 | 127.21 | 0.00 | - | 2 | 200 | 32.01% |
| SPY250919C00440000 | 2024-05-16 11:45AM EDT | 440.00 | 122.16 | 119.61 | 122.85 | 0.00 | - | 2 | 24 | 31.38% |
| SPY250919C00445000 | 2024-05-23 3:41PM EDT | 445.00 | 113.76 | 115.49 | 118.70 | 0.00 | - | 3 | 171 | 30.85% |
| SPY250919C00450000 | 2024-05-20 10:31AM EDT | 450.00 | 114.55 | 111.41 | 114.59 | 0.00 | - | 3 | 103 | 30.33% |
| SPY250919C00455000 | 2024-05-23 2:06PM EDT | 455.00 | 106.00 | 107.36 | 110.46 | 0.00 | - | 1 | 1,162 | 29.79% |
| SPY250919C00460000 | 2024-05-21 9:34AM EDT | 460.00 | 105.12 | 103.34 | 106.42 | 0.00 | - | 2 | 2 | 29.28% |
| SPY250919C00465000 | 2024-05-22 1:35PM EDT | 465.00 | 100.35 | 99.37 | 102.42 | 0.00 | - | 4 | 85 | 28.78% |
| SPY250919C00470000 | 2024-05-23 2:58PM EDT | 470.00 | 94.65 | 95.43 | 98.42 | 0.00 | - | 2 | 7 | 28.27% |
| SPY250919C00475000 | 2024-05-23 2:19PM EDT | 475.00 | 90.06 | 91.53 | 94.45 | 0.00 | - | 4 | 80 | 27.76% |
| SPY250919C00480000 | 2024-05-24 11:12AM EDT | 480.00 | 89.44 | 87.68 | 90.51 | -1.49 | -1.64% | 2 | 225 | 27.25% |
| SPY250919C00485000 | 2024-05-23 9:50AM EDT | 485.00 | 86.16 | 83.87 | 86.62 | 0.00 | - | 10 | 256 | 26.74% |
| SPY250919C00490000 | 2024-05-24 10:07AM EDT | 490.00 | 80.05 | 80.11 | 82.78 | -3.29 | -3.95% | 2 | 832 | 26.25% |
| SPY250919C00495000 | 2024-05-23 9:33AM EDT | 495.00 | 79.78 | 76.40 | 78.98 | 0.00 | - | 2 | 79 | 25.75% |
| SPY250919C00500000 | 2024-05-24 2:00PM EDT | 500.00 | 73.78 | 72.74 | 75.24 | -0.72 | -0.97% | 6 | 521 | 25.26% |
| SPY250919C00505000 | 2024-05-21 3:09PM EDT | 505.00 | 71.05 | 69.13 | 71.55 | 0.00 | - | 4 | 30 | 24.78% |
| SPY250919C00510000 | 2024-05-23 2:45PM EDT | 510.00 | 64.22 | 65.58 | 67.91 | 0.00 | - | 1 | 227 | 24.30% |
| SPY250919C00515000 | 2024-05-21 11:57AM EDT | 515.00 | 63.85 | 62.09 | 64.34 | 0.00 | - | 2 | 31 | 23.82% |
| SPY250919C00520000 | 2024-05-22 12:36PM EDT | 520.00 | 61.17 | 58.66 | 60.83 | 0.00 | - | 2 | 15 | 23.35% |
| SPY250919C00525000 | 2024-05-23 3:23PM EDT | 525.00 | 53.38 | 55.30 | 57.39 | 0.00 | - | 6 | 471 | 22.89% |
| SPY250919C00530000 | 2024-05-24 9:55AM EDT | 530.00 | 51.43 | 52.00 | 54.02 | -3.56 | -6.47% | 2 | 1,330 | 22.43% |
| SPY250919C00535000 | 2024-05-24 11:12AM EDT | 535.00 | 50.08 | 48.78 | 50.72 | +2.42 | +5.08% | 2 | 530 | 21.98% |
| SPY250919C00540000 | 2024-05-24 10:07AM EDT | 540.00 | 45.60 | 45.64 | 47.50 | -2.74 | -5.67% | 2 | 235 | 21.53% |
| SPY250919C00545000 | 2024-05-21 10:10AM EDT | 545.00 | 44.27 | 43.21 | 43.70 | 0.00 | - | 4 | 94 | 20.81% |
| SPY250919C00550000 | 2024-05-24 2:26PM EDT | 550.00 | 40.71 | 40.27 | 40.57 | -0.89 | -2.14% | 2 | 299 | 20.34% |
| SPY250919C00555000 | 2024-05-21 11:56AM EDT | 555.00 | 38.44 | 37.35 | 37.76 | 0.00 | - | 2 | 11 | 19.97% |
| SPY250919C00560000 | 2024-05-23 9:41AM EDT | 560.00 | 36.20 | 34.52 | 34.90 | 0.00 | - | 2 | 57 | 19.54% |
| SPY250919C00565000 | 2024-05-22 2:03PM EDT | 565.00 | 32.22 | 31.88 | 32.16 | 0.00 | - | 3 | 1,753 | 19.13% |
| SPY250919C00570000 | 2024-05-23 3:20PM EDT | 570.00 | 27.56 | 29.20 | 29.67 | 0.00 | - | 15 | 30 | 18.78% |
| SPY250919C00575000 | 2024-05-22 12:08PM EDT | 575.00 | 28.31 | 26.78 | 27.15 | 0.00 | - | 2 | 121 | 18.39% |
| SPY250919C00580000 | 2024-05-24 3:05PM EDT | 580.00 | 24.31 | 24.47 | 24.83 | +1.37 | +5.97% | 1 | 38 | 18.04% |
| SPY250919C00585000 | 2024-05-23 3:30PM EDT | 585.00 | 20.83 | 22.20 | 22.64 | 0.00 | - | 2 | 373 | 17.70% |
| SPY250919C00590000 | 2024-05-23 10:39AM EDT | 590.00 | 21.30 | 20.19 | 20.43 | 0.00 | - | 1 | 2,684 | 17.31% |
| SPY250919C00595000 | 2024-05-21 1:56PM EDT | 595.00 | 19.54 | 18.24 | 18.51 | 0.00 | - | 2 | 1,950 | 17.00% |
| SPY250919C00600000 | 2024-05-24 2:25PM EDT | 600.00 | 16.67 | 16.35 | 16.71 | -0.80 | -4.58% | 39 | 5,946 | 16.71% |
| SPY250919C00605000 | 2024-05-23 12:29PM EDT | 605.00 | 15.80 | 14.71 | 14.97 | 0.00 | - | 19 | 2,771 | 16.39% |
| SPY250919C00610000 | 2024-05-22 11:16AM EDT | 610.00 | 14.64 | 13.15 | 13.44 | 0.00 | - | 2 | 20 | 16.13% |
| SPY250919C00615000 | 2024-05-14 9:40AM EDT | 615.00 | 11.00 | 11.73 | 12.03 | 0.00 | - | 5 | 22 | 15.89% |
| SPY250919C00620000 | 2024-05-24 3:10PM EDT | 620.00 | 10.42 | 10.48 | 10.68 | -0.62 | -5.62% | 10 | 14 | 15.62% |
| SPY250919C00625000 | 2024-05-22 11:12AM EDT | 625.00 | 10.43 | 9.30 | 9.52 | 0.00 | - | 3 | 79 | 15.41% |
| SPY250919C00630000 | 2024-05-16 10:18AM EDT | 630.00 | 9.57 | 8.25 | 8.44 | 0.00 | - | 913 | 1,232 | 15.20% |
| SPY250919C00635000 | 2024-05-16 3:29PM EDT | 635.00 | 8.35 | 7.30 | 7.48 | 0.00 | - | 920 | 2,504 | 15.01% |
| SPY250919C00640000 | 2024-05-24 2:41PM EDT | 640.00 | 6.52 | 6.46 | 6.63 | +0.52 | +8.67% | 202 | 15,795 | 14.85% |
| SPY250919C00645000 | 2024-05-24 1:46PM EDT | 645.00 | 5.78 | 5.67 | 5.83 | +0.53 | +10.10% | 12 | 17,447 | 14.66% |
| SPY250919C00650000 | 2024-05-24 3:18PM EDT | 650.00 | 5.01 | 5.00 | 5.16 | +0.31 | +6.60% | 46 | 18,733 | 14.53% |
| SPY250919C00655000 | 2024-05-24 1:46PM EDT | 655.00 | 4.48 | 4.40 | 4.55 | +0.42 | +10.34% | 32 | 17,942 | 14.40% |
| SPY250919C00660000 | 2024-05-24 1:45PM EDT | 660.00 | 3.94 | 3.84 | 3.98 | +0.36 | +10.06% | 55 | 21,566 | 14.26% |
| SPY250919C00665000 | 2024-05-24 1:04PM EDT | 665.00 | 3.47 | 3.40 | 3.48 | +0.29 | +9.12% | 30 | 3,631 | 14.12% |
| SPY250919C00670000 | 2024-05-24 3:17PM EDT | 670.00 | 2.98 | 2.98 | 3.06 | +0.18 | +6.43% | 19 | 2,342 | 14.03% |
| SPY250919C00675000 | 2024-05-24 3:17PM EDT | 675.00 | 2.63 | 2.62 | 2.69 | +0.17 | +6.91% | 5 | 1,146 | 13.94% |
| SPY250919C00680000 | 2024-05-24 3:17PM EDT | 680.00 | 2.31 | 2.28 | 2.35 | -0.19 | -7.60% | 6 | 11 | 13.84% |
| SPY250919C00685000 | 2024-05-24 3:17PM EDT | 685.00 | 2.02 | 2.00 | 2.07 | -0.18 | -8.18% | 8 | 12 | 13.78% |
| SPY250919C00690000 | 2024-05-24 3:17PM EDT | 690.00 | 1.78 | 1.76 | 1.83 | -0.17 | -8.72% | 6 | 6 | 13.74% |
| SPY250919C00695000 | 2024-05-22 3:19PM EDT | 695.00 | 1.73 | 1.54 | 1.60 | 0.00 | - | 2 | 5 | 13.67% |
| SPY250919C00700000 | 2024-05-20 11:39AM EDT | 700.00 | 1.82 | 1.35 | 1.42 | 0.00 | - | 1 | 8 | 13.64% |
| SPY250919C00705000 | 2024-05-21 1:35PM EDT | 705.00 | 1.49 | 1.20 | 1.26 | 0.00 | - | 2 | 54 | 13.62% |
| SPY250919C00720000 | 2024-05-20 10:29AM EDT | 720.00 | 1.17 | 0.84 | 0.90 | 0.00 | - | - | 1 | 13.63% |
| SPY250919C00730000 | 2024-05-17 1:37PM EDT | 730.00 | 0.89 | 0.68 | 0.74 | 0.00 | - | 2 | 2 | 13.70% |
| SPY250919C00740000 | 2024-05-02 12:07PM EDT | 740.00 | 0.48 | 0.55 | 0.60 | 0.00 | - | - | 10 | 13.74% |
| SPY250919C00750000 | 2024-04-11 10:40AM EDT | 750.00 | 0.83 | 0.45 | 0.52 | 0.00 | - | 10 | 70 | 13.92% |
| SPY250919C00760000 | 2024-05-24 10:26AM EDT | 760.00 | 0.42 | 0.37 | 0.42 | 0.00 | - | 2 | 0 | 13.95% |
| SPY250919C00770000 | 2024-04-04 10:06AM EDT | 770.00 | 0.68 | 0.30 | 0.35 | 0.00 | - | 3 | 3 | 14.04% |
| SPY250919C00775000 | 2024-05-01 2:51PM EDT | 775.00 | 0.30 | 0.28 | 0.33 | 0.00 | - | 1 | 35 | 14.14% |
| SPY250919C00780000 | 2024-05-22 11:22AM EDT | 780.00 | 0.32 | 0.26 | 0.31 | 0.00 | - | 1 | 129 | 14.22% |
Opções de vendapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250919P00150000 | 2024-05-24 2:23PM EDT | 150.00 | 0.37 | 0.37 | 0.40 | 0.00 | - | 12 | 368 | 45.90% |
| SPY250919P00160000 | 2024-05-02 2:07PM EDT | 160.00 | 0.50 | 0.42 | 0.47 | 0.00 | - | - | 200 | 44.53% |
| SPY250919P00165000 | 2024-05-17 3:51PM EDT | 165.00 | 0.50 | 0.46 | 0.51 | 0.00 | - | 1 | 1 | 43.90% |
| SPY250919P00170000 | 2024-05-01 3:31PM EDT | 170.00 | 0.60 | 0.49 | 0.54 | 0.00 | - | - | 1 | 43.14% |
| SPY250919P00175000 | 2024-04-22 11:05AM EDT | 175.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| SPY250919P00180000 | 2024-04-15 3:07PM EDT | 180.00 | 0.94 | 0.56 | 0.61 | 0.00 | - | - | 10 | 41.75% |
| SPY250919P00190000 | 2024-05-20 3:45PM EDT | 190.00 | 0.63 | 0.63 | 0.69 | 0.00 | - | 10 | 20 | 40.45% |
| SPY250919P00195000 | 2024-04-22 12:35PM EDT | 195.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY250919P00200000 | 2024-05-23 2:50PM EDT | 200.00 | 0.77 | 0.72 | 0.77 | 0.00 | - | 10 | 229 | 39.15% |
| SPY250919P00205000 | 2024-04-17 9:47AM EDT | 205.00 | 1.17 | 0.76 | 0.81 | 0.00 | - | - | 10 | 38.50% |
| SPY250919P00210000 | 2024-04-23 12:49PM EDT | 210.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPY250919P00215000 | 2024-05-15 10:02AM EDT | 215.00 | 0.91 | 0.85 | 0.91 | 0.00 | - | 1 | 3 | 37.33% |
| SPY250919P00225000 | 2024-05-14 3:44PM EDT | 225.00 | 1.01 | 0.96 | 1.01 | 0.00 | - | 1 | 8 | 36.15% |
| SPY250919P00230000 | 2024-05-07 3:15PM EDT | 230.00 | 1.08 | 1.01 | 1.07 | 0.00 | - | 1 | 8 | 35.61% |
| SPY250919P00235000 | 2024-05-03 1:24PM EDT | 235.00 | 1.19 | 1.07 | 1.12 | 0.00 | - | 4 | 4 | 35.02% |
| SPY250919P00240000 | 2024-05-07 1:12PM EDT | 240.00 | 1.22 | 1.12 | 1.18 | 0.00 | - | 12 | 16 | 34.47% |
| SPY250919P00245000 | 2024-05-06 1:03PM EDT | 245.00 | 1.27 | 1.19 | 1.24 | 0.00 | - | - | 4 | 33.92% |
| SPY250919P00250000 | 2024-05-22 9:48AM EDT | 250.00 | 1.21 | 1.25 | 1.31 | 0.00 | - | 7 | 43 | 33.41% |
| SPY250919P00255000 | 2024-05-07 3:54PM EDT | 255.00 | 1.38 | 1.32 | 1.38 | 0.00 | - | 3 | 15 | 32.89% |
| SPY250919P00260000 | 2024-05-23 2:14PM EDT | 260.00 | 1.47 | 1.39 | 1.45 | 0.00 | - | 1 | 6 | 32.37% |
| SPY250919P00265000 | 2024-05-23 2:14PM EDT | 265.00 | 1.55 | 1.46 | 1.52 | 0.00 | - | 2 | 22 | 31.85% |
| SPY250919P00270000 | 2024-05-24 3:28PM EDT | 270.00 | 1.57 | 1.54 | 1.60 | +0.03 | +1.95% | 2 | 10 | 31.35% |
| SPY250919P00275000 | 2024-05-09 12:23PM EDT | 275.00 | 1.67 | 1.62 | 1.68 | 0.00 | - | 4 | 4 | 30.85% |
| SPY250919P00280000 | 2024-05-14 1:29PM EDT | 280.00 | 1.77 | 1.70 | 1.77 | 0.00 | - | 1 | 5 | 30.38% |
| SPY250919P00285000 | 2024-05-10 3:53PM EDT | 285.00 | 1.84 | 1.79 | 1.86 | 0.00 | - | 4 | 9 | 29.90% |
| SPY250919P00290000 | 2024-05-14 2:35PM EDT | 290.00 | 1.94 | 1.88 | 1.95 | 0.00 | - | 6 | 10 | 29.41% |
| SPY250919P00295000 | 2024-05-14 2:09PM EDT | 295.00 | 2.08 | 1.98 | 2.05 | 0.00 | - | 1 | 8 | 28.95% |
| SPY250919P00300000 | 2024-05-24 3:02PM EDT | 300.00 | 2.14 | 2.08 | 2.15 | +0.09 | +4.39% | 1 | 28 | 28.48% |
| SPY250919P00305000 | 2024-05-14 1:25PM EDT | 305.00 | 2.29 | 2.19 | 2.26 | 0.00 | - | 3 | 5 | 28.03% |
| SPY250919P00310000 | 2024-05-24 12:13PM EDT | 310.00 | 2.33 | 2.30 | 2.37 | -0.09 | -3.72% | 5 | 4 | 27.57% |
| SPY250919P00315000 | 2024-05-14 1:31PM EDT | 315.00 | 2.54 | 2.42 | 2.49 | 0.00 | - | 1 | 56 | 27.12% |
| SPY250919P00320000 | 2024-05-23 10:50AM EDT | 320.00 | 2.54 | 2.54 | 2.61 | 0.00 | - | 1 | 57 | 26.67% |
| SPY250919P00325000 | 2024-05-23 12:53PM EDT | 325.00 | 2.70 | 2.67 | 2.74 | 0.00 | - | 1 | 287 | 26.23% |
| SPY250919P00330000 | 2024-05-20 1:24PM EDT | 330.00 | 2.69 | 2.80 | 2.87 | 0.00 | - | 2 | 188 | 25.79% |
| SPY250919P00335000 | 2024-05-13 1:23PM EDT | 335.00 | 3.13 | 2.95 | 3.02 | 0.00 | - | 32 | 411 | 25.37% |
| SPY250919P00340000 | 2024-05-24 10:23AM EDT | 340.00 | 3.15 | 3.10 | 3.17 | -0.18 | -5.41% | 35 | 201 | 24.94% |
| SPY250919P00345000 | 2024-05-01 2:47PM EDT | 345.00 | 4.15 | 3.26 | 3.33 | 0.00 | - | 6 | 755 | 24.52% |
| SPY250919P00350000 | 2024-05-24 11:39AM EDT | 350.00 | 3.45 | 3.42 | 3.50 | -0.21 | -5.74% | 1 | 2,005 | 24.11% |
| SPY250919P00355000 | 2024-05-14 2:45PM EDT | 355.00 | 3.80 | 3.61 | 3.68 | 0.00 | - | 1,304 | 1,348 | 23.70% |
| SPY250919P00360000 | 2024-05-21 12:53PM EDT | 360.00 | 3.69 | 3.79 | 3.87 | 0.00 | - | 1 | 191 | 23.30% |
| SPY250919P00365000 | 2024-05-16 12:18PM EDT | 365.00 | 3.96 | 4.00 | 4.08 | 0.00 | - | 80 | 91 | 22.91% |
| SPY250919P00370000 | 2024-04-29 3:36PM EDT | 370.00 | 5.51 | 4.21 | 4.29 | 0.00 | - | 1 | 3 | 22.51% |
| SPY250919P00375000 | 2024-05-20 10:26AM EDT | 375.00 | 4.30 | 4.44 | 4.52 | 0.00 | - | 1 | 5 | 22.13% |
| SPY250919P00380000 | 2024-05-24 11:28AM EDT | 380.00 | 4.71 | 4.67 | 4.75 | +0.03 | +0.64% | 1 | 60 | 21.73% |
| SPY250919P00385000 | 2024-05-14 3:57PM EDT | 385.00 | 5.27 | 4.92 | 5.01 | 0.00 | - | 10 | 56 | 21.35% |
| SPY250919P00390000 | 2024-05-20 10:02AM EDT | 390.00 | 5.08 | 5.19 | 5.28 | 0.00 | - | 4 | 16 | 20.97% |
| SPY250919P00395000 | 2024-04-26 1:04PM EDT | 395.00 | 7.38 | 5.48 | 5.57 | 0.00 | - | 1 | 33 | 20.60% |
| SPY250919P00400000 | 2024-05-24 11:26AM EDT | 400.00 | 5.80 | 5.79 | 5.88 | -0.07 | -1.19% | 4 | 56 | 20.24% |
| SPY250919P00405000 | 2024-05-10 4:01PM EDT | 405.00 | 6.80 | 6.11 | 6.21 | 0.00 | - | 2 | 37 | 19.87% |
| SPY250919P00410000 | 2024-05-22 2:05PM EDT | 410.00 | 6.51 | 6.45 | 6.55 | 0.00 | - | 10 | 187 | 19.50% |
| SPY250919P00415000 | 2024-05-20 1:27PM EDT | 415.00 | 6.79 | 6.82 | 6.92 | 0.00 | - | 2 | 8 | 19.14% |
| SPY250919P00420000 | 2024-05-21 12:19PM EDT | 420.00 | 7.20 | 7.19 | 7.35 | 0.00 | - | 1 | 47 | 18.82% |
| SPY250919P00425000 | 2024-05-23 12:29PM EDT | 425.00 | 7.61 | 7.61 | 7.78 | 0.00 | - | 18 | 1,555 | 18.47% |
| SPY250919P00430000 | 2024-05-24 9:55AM EDT | 430.00 | 8.47 | 8.07 | 8.23 | -0.27 | -3.09% | 5 | 24 | 18.12% |
| SPY250919P00435000 | 2024-05-24 11:40AM EDT | 435.00 | 8.70 | 8.55 | 8.71 | -0.12 | -1.36% | 2 | 683 | 17.77% |
| SPY250919P00440000 | 2024-05-24 3:24PM EDT | 440.00 | 9.21 | 9.05 | 9.23 | -0.43 | -4.46% | 10 | 84 | 17.43% |
| SPY250919P00445000 | 2024-05-22 2:11PM EDT | 445.00 | 9.78 | 9.60 | 9.78 | 0.00 | - | 2 | 160 | 17.09% |
| SPY250919P00450000 | 2024-05-24 11:35AM EDT | 450.00 | 10.28 | 10.20 | 10.38 | -0.75 | -6.80% | 1 | 48 | 16.76% |
| SPY250919P00455000 | 2024-05-24 11:41AM EDT | 455.00 | 10.97 | 10.81 | 11.01 | -0.26 | -2.32% | 2 | 81 | 16.42% |
| SPY250919P00460000 | 2024-05-22 1:05PM EDT | 460.00 | 11.38 | 11.47 | 11.67 | 0.00 | - | 1 | 21 | 16.08% |
| SPY250919P00465000 | 2024-05-13 1:06PM EDT | 465.00 | 14.28 | 12.18 | 12.38 | 0.00 | - | 1 | 10 | 15.74% |
| SPY250919P00470000 | 2024-05-21 1:56PM EDT | 470.00 | 12.99 | 12.95 | 13.15 | 0.00 | - | 1 | 7 | 15.41% |
| SPY250919P00475000 | 2024-05-23 12:53PM EDT | 475.00 | 13.90 | 13.76 | 13.98 | 0.00 | - | 1 | 87 | 15.09% |
| SPY250919P00480000 | 2024-05-23 9:30AM EDT | 480.00 | 14.31 | 14.62 | 14.84 | 0.00 | - | 1 | 27 | 14.75% |
| SPY250919P00485000 | 2024-05-24 10:33AM EDT | 485.00 | 15.90 | 15.51 | 15.75 | -0.68 | -4.10% | 1 | 11 | 14.40% |
| SPY250919P00490000 | 2024-05-24 12:47PM EDT | 490.00 | 16.70 | 16.48 | 16.81 | -1.20 | -6.70% | 15 | 73 | 14.10% |
| SPY250919P00495000 | 2024-05-24 11:42AM EDT | 495.00 | 17.48 | 17.53 | 17.87 | -0.31 | -1.74% | 2 | 2,499 | 13.76% |
| SPY250919P00500000 | 2024-05-24 12:38PM EDT | 500.00 | 18.83 | 18.64 | 18.91 | -1.26 | -6.27% | 54 | 6,070 | 13.38% |
| SPY250919P00505000 | 2024-05-24 11:24AM EDT | 505.00 | 19.71 | 19.79 | 20.06 | -1.92 | -8.88% | 6 | 4,375 | 13.01% |
| SPY250919P00510000 | 2024-05-24 11:25AM EDT | 510.00 | 20.45 | 21.03 | 21.32 | -0.91 | -4.26% | 112 | 23 | 12.65% |
| SPY250919P00515000 | 2024-05-24 12:47PM EDT | 515.00 | 22.60 | 22.37 | 22.68 | +0.38 | +1.71% | 1 | 192 | 12.29% |
| SPY250919P00520000 | 2024-05-24 1:02PM EDT | 520.00 | 24.06 | 23.79 | 24.11 | -1.19 | -4.71% | 7 | 2,400 | 11.92% |
| SPY250919P00525000 | 2024-05-24 2:31PM EDT | 525.00 | 25.55 | 25.26 | 25.59 | -1.32 | -4.91% | 43 | 245 | 11.52% |
| SPY250919P00530000 | 2024-05-24 3:11PM EDT | 530.00 | 27.30 | 26.81 | 27.31 | -1.32 | -4.61% | 14 | 252 | 11.16% |
| SPY250919P00535000 | 2024-05-23 9:46AM EDT | 535.00 | 28.38 | 28.53 | 29.07 | 0.00 | - | 2 | 9 | 10.77% |
| SPY250919P00540000 | 2024-05-24 3:26PM EDT | 540.00 | 30.79 | 30.39 | 30.93 | +0.56 | +1.85% | 12 | 817 | 10.36% |
| SPY250919P00545000 | 2024-05-24 3:25PM EDT | 545.00 | 32.85 | 32.39 | 32.94 | +0.17 | +0.52% | 9 | 697 | 9.93% |
| SPY250919P00550000 | 2024-05-24 3:20PM EDT | 550.00 | 35.00 | 34.53 | 35.08 | -2.20 | -5.91% | 4 | 2,010 | 9.48% |
| SPY250919P00555000 | 2024-05-24 3:20PM EDT | 555.00 | 37.57 | 36.29 | 38.04 | +0.87 | +2.37% | 5 | 1,933 | 9.31% |
| SPY250919P00560000 | 2024-05-24 11:42AM EDT | 560.00 | 39.41 | 38.85 | 40.67 | -0.17 | -0.43% | 2 | 701 | 8.89% |
| SPY250919P00565000 | 2024-05-23 11:20AM EDT | 565.00 | 42.30 | 42.00 | 43.55 | 0.00 | - | 2 | 232 | 8.49% |
| SPY250919P00570000 | 2024-05-24 11:24AM EDT | 570.00 | 45.36 | 44.53 | 46.70 | -0.30 | -0.66% | 2 | 13 | 8.10% |
| SPY250919P00575000 | 2024-05-24 3:00PM EDT | 575.00 | 49.16 | 47.80 | 50.14 | -0.24 | -0.49% | 168 | 15 | 7.73% |
| SPY250919P00580000 | 2024-04-05 1:24PM EDT | 580.00 | 61.99 | 66.95 | 69.11 | 0.00 | - | 2 | 0 | 15.28% |
| SPY250919P00600000 | 2024-04-04 3:30PM EDT | 600.00 | 85.93 | 86.75 | 89.20 | 0.00 | - | 1 | 0 | 17.67% |
| SPY250919P00615000 | 2024-05-23 1:27PM EDT | 615.00 | 87.44 | 83.65 | 87.22 | 0.00 | - | - | 1 | 8.78% |
© 2024 Yahoo. Todos os direitos reservados.