Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.124,08 +262,91 (+0,39%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260116C00210000 | 2024-05-02 10:09AM EDT | 210.00 | 299.59 | 326.40 | 330.28 | 0.00 | - | 1 | 85 | 52.91% |
| SPY260116C00215000 | 2023-12-14 1:30PM EDT | 215.00 | 267.50 | 267.84 | 272.50 | 0.00 | - | 1 | 11 | 0.00% |
| SPY260116C00220000 | 2024-01-22 11:04AM EDT | 220.00 | 273.36 | 283.00 | 287.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPY260116C00225000 | 2024-02-21 2:13PM EDT | 225.00 | 281.02 | 305.71 | 310.50 | 0.00 | - | 4 | 5 | 44.93% |
| SPY260116C00230000 | 2024-01-17 2:48PM EDT | 230.00 | 252.00 | 278.01 | 282.50 | 0.00 | - | 3 | 30 | 0.00% |
| SPY260116C00235000 | 2024-01-04 3:24PM EDT | 235.00 | 246.48 | 267.50 | 272.50 | 0.00 | - | 2 | 9 | 0.00% |
| SPY260116C00240000 | 2024-01-08 4:47PM EDT | 240.00 | 247.00 | 267.00 | 272.00 | 0.00 | - | 7 | 9 | 0.00% |
| SPY260116C00245000 | 2024-01-31 4:02PM EDT | 245.00 | 253.00 | 277.00 | 282.00 | 0.00 | - | 5 | 6 | 0.00% |
| SPY260116C00250000 | 2024-05-07 12:20PM EDT | 250.00 | 281.60 | 290.05 | 293.93 | 0.00 | - | 1 | 37 | 50.79% |
| SPY260116C00255000 | 2024-03-04 10:59AM EDT | 255.00 | 272.00 | 277.50 | 282.50 | 0.00 | - | 1 | 29 | 42.05% |
| SPY260116C00260000 | 2024-03-14 3:01PM EDT | 260.00 | 268.50 | 264.94 | 269.50 | 0.00 | - | 1 | 5 | 16.21% |
| SPY260116C00270000 | 2023-12-04 2:39PM EDT | 270.00 | 205.90 | 212.00 | 217.00 | 0.00 | - | - | 0 | 0.00% |
| SPY260116C00275000 | 2024-03-04 3:26PM EDT | 275.00 | 253.00 | 259.50 | 264.50 | 0.00 | - | 1 | 7 | 40.75% |
| SPY260116C00280000 | 2024-03-26 12:45PM EDT | 280.00 | 258.20 | 243.04 | 248.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPY260116C00285000 | 2023-12-26 12:54PM EDT | 285.00 | 206.00 | 217.00 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116C00290000 | 2024-01-26 3:52PM EDT | 290.00 | 216.50 | 232.50 | 237.50 | 0.00 | - | 1 | 115 | 0.00% |
| SPY260116C00295000 | 2024-03-15 9:49AM EDT | 295.00 | 235.01 | 234.00 | 238.95 | 0.00 | - | 4 | 2 | 30.21% |
| SPY260116C00300000 | 2024-05-14 2:56PM EDT | 300.00 | 241.05 | 244.99 | 248.87 | 0.00 | - | 1 | 83 | 44.84% |
| SPY260116C00305000 | 2024-01-24 4:14PM EDT | 305.00 | 201.20 | 219.50 | 224.50 | 0.00 | - | 1 | 3 | 6.25% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 310.00 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 37.85% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 315.00 | 223.70 | 223.13 | 226.81 | 0.00 | - | 2 | 10 | 35.97% |
| SPY260116C00320000 | 2024-05-10 3:57PM EDT | 320.00 | 221.00 | 227.13 | 231.01 | 0.00 | - | 2 | 58 | 42.56% |
| SPY260116C00325000 | 2024-04-22 11:39AM EDT | 325.00 | 195.50 | 222.75 | 226.56 | 0.00 | - | 24 | 44 | 42.00% |
| SPY260116C00330000 | 2024-03-20 2:42PM EDT | 330.00 | 212.00 | 188.00 | 193.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY260116C00335000 | 2024-03-07 10:43AM EDT | 335.00 | 200.61 | 205.50 | 210.50 | 0.00 | - | 2 | 32 | 35.63% |
| SPY260116C00340000 | 2024-03-22 3:45PM EDT | 340.00 | 206.21 | 179.50 | 184.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 345.00 | 200.00 | 187.50 | 192.50 | 0.00 | - | 2 | 4 | 27.21% |
| SPY260116C00350000 | 2024-04-26 3:56PM EDT | 350.00 | 184.00 | 200.64 | 204.48 | 0.00 | - | 1 | 181 | 39.27% |
| SPY260116C00355000 | 2024-04-16 12:51PM EDT | 355.00 | 178.63 | 196.21 | 200.09 | 0.00 | - | 2 | 8 | 38.74% |
| SPY260116C00360000 | 2024-05-16 10:29AM EDT | 360.00 | 194.81 | 191.89 | 195.72 | 0.00 | - | 5 | 17 | 38.21% |
| SPY260116C00365000 | 2024-04-10 12:05PM EDT | 365.00 | 178.50 | 179.62 | 183.50 | 0.00 | - | 1 | 18 | 32.69% |
| SPY260116C00370000 | 2024-05-07 9:31AM EDT | 370.00 | 173.95 | 183.19 | 187.02 | 0.00 | - | 1 | 74 | 37.16% |
| SPY260116C00375000 | 2024-04-03 3:36PM EDT | 375.00 | 173.64 | 162.90 | 166.76 | 0.00 | - | 1 | 181 | 26.41% |
| SPY260116C00380000 | 2024-05-10 3:13PM EDT | 380.00 | 168.71 | 174.57 | 178.38 | 0.00 | - | 2 | 14 | 36.14% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 385.00 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 16.03% |
| SPY260116C00390000 | 2024-05-15 1:32PM EDT | 390.00 | 166.97 | 165.99 | 169.81 | 0.00 | - | 5 | 19 | 35.14% |
| SPY260116C00395000 | 2024-05-15 1:32PM EDT | 395.00 | 162.77 | 161.71 | 165.55 | 0.00 | - | 5 | 44 | 34.64% |
| SPY260116C00400000 | 2024-05-16 11:06AM EDT | 400.00 | 161.74 | 157.49 | 161.31 | 0.00 | - | 7 | 178 | 34.15% |
| SPY260116C00405000 | 2024-05-14 10:08AM EDT | 405.00 | 148.32 | 153.28 | 157.10 | 0.00 | - | 1 | 61 | 33.67% |
| SPY260116C00410000 | 2024-05-06 11:41AM EDT | 410.00 | 138.50 | 149.09 | 152.92 | 0.00 | - | 1 | 161 | 33.19% |
| SPY260116C00415000 | 2024-04-12 3:11PM EDT | 415.00 | 135.00 | 137.48 | 141.36 | 0.00 | - | 1 | 103 | 28.95% |
| SPY260116C00420000 | 2024-05-13 9:30AM EDT | 420.00 | 136.66 | 140.79 | 144.62 | 0.00 | - | 2 | 107 | 32.25% |
| SPY260116C00425000 | 2024-05-15 9:40AM EDT | 425.00 | 135.90 | 136.68 | 140.51 | 0.00 | - | 3 | 112 | 31.79% |
| SPY260116C00430000 | 2024-05-17 9:48AM EDT | 430.00 | 133.52 | 132.55 | 136.43 | -1.32 | -0.98% | 2 | 55 | 31.34% |
| SPY260116C00435000 | 2024-05-16 9:30AM EDT | 435.00 | 130.83 | 128.55 | 131.95 | 0.00 | - | 3 | 33 | 30.69% |
| SPY260116C00440000 | 2024-05-16 12:00PM EDT | 440.00 | 127.95 | 124.53 | 128.35 | 0.00 | - | 7 | 720 | 30.44% |
| SPY260116C00445000 | 2024-04-23 2:51PM EDT | 445.00 | 105.72 | 120.53 | 124.37 | 0.00 | - | 5 | 45 | 30.01% |
| SPY260116C00450000 | 2024-05-16 10:57AM EDT | 450.00 | 117.58 | 116.58 | 120.41 | -2.55 | -2.12% | 6 | 143 | 29.57% |
| SPY260116C00455000 | 2024-05-07 11:12AM EDT | 455.00 | 106.20 | 112.66 | 116.49 | 0.00 | - | 2 | 73 | 29.14% |
| SPY260116C00460000 | 2024-05-17 12:31PM EDT | 460.00 | 109.96 | 108.78 | 112.62 | -0.36 | -0.33% | 3 | 228 | 28.72% |
| SPY260116C00465000 | 2024-05-06 9:39AM EDT | 465.00 | 96.91 | 104.94 | 108.77 | 0.00 | - | 10 | 52 | 28.30% |
| SPY260116C00470000 | 2024-05-14 11:19AM EDT | 470.00 | 102.82 | 101.13 | 104.97 | +5.17 | +5.29% | 3 | 117 | 27.89% |
| SPY260116C00475000 | 2024-05-15 3:17PM EDT | 475.00 | 98.91 | 97.38 | 101.22 | 0.00 | - | 85 | 369 | 27.49% |
| SPY260116C00480000 | 2024-05-16 12:45PM EDT | 480.00 | 95.42 | 93.67 | 97.50 | -1.08 | -1.12% | 3 | 998 | 27.08% |
| SPY260116C00485000 | 2024-05-17 11:00AM EDT | 485.00 | 91.67 | 90.00 | 93.84 | +12.58 | +15.91% | 1 | 3,010 | 26.69% |
| SPY260116C00490000 | 2024-05-15 2:07PM EDT | 490.00 | 86.49 | 86.39 | 90.22 | 0.00 | - | 1 | 413 | 26.30% |
| SPY260116C00495000 | 2024-05-16 11:27AM EDT | 495.00 | 86.46 | 82.81 | 86.65 | 0.00 | - | 3 | 197 | 25.91% |
| SPY260116C00500000 | 2024-05-17 3:33PM EDT | 500.00 | 81.79 | 79.29 | 83.13 | +0.44 | +0.54% | 41 | 1,468 | 25.53% |
| SPY260116C00505000 | 2024-05-17 3:37PM EDT | 505.00 | 78.82 | 75.83 | 79.65 | +0.77 | +0.99% | 4 | 704 | 25.15% |
| SPY260116C00510000 | 2024-05-17 3:37PM EDT | 510.00 | 75.29 | 72.39 | 76.00 | +1.29 | +1.74% | 17 | 353 | 24.69% |
| SPY260116C00515000 | 2024-05-17 3:37PM EDT | 515.00 | 71.70 | 69.03 | 72.86 | +0.02 | +0.03% | 32 | 369 | 24.40% |
| SPY260116C00520000 | 2024-05-17 12:15PM EDT | 520.00 | 67.64 | 65.75 | 69.54 | -0.68 | -1.00% | 104 | 1,833 | 24.03% |
| SPY260116C00525000 | 2024-05-16 3:18PM EDT | 525.00 | 65.07 | 62.46 | 66.29 | +0.25 | +0.39% | 1 | 209 | 23.67% |
| SPY260116C00530000 | 2024-05-16 2:14PM EDT | 530.00 | 60.88 | 59.70 | 62.00 | -0.16 | -0.26% | 2 | 616 | 22.90% |
| SPY260116C00535000 | 2024-05-16 10:36AM EDT | 535.00 | 57.62 | 56.07 | 59.95 | -2.62 | -4.35% | 2 | 1,981 | 22.94% |
| SPY260116C00540000 | 2024-05-17 11:20AM EDT | 540.00 | 54.85 | 53.00 | 56.88 | -1.15 | -2.05% | 27 | 717 | 22.59% |
| SPY260116C00545000 | 2024-05-16 12:06PM EDT | 545.00 | 52.43 | 50.01 | 53.89 | 0.00 | - | 8 | 385 | 22.24% |
| SPY260116C00550000 | 2024-05-17 11:21AM EDT | 550.00 | 48.93 | 47.10 | 50.96 | +1.21 | +2.54% | 4 | 1,038 | 21.90% |
| SPY260116C00555000 | 2024-05-07 1:34PM EDT | 555.00 | 41.01 | 44.28 | 48.11 | 0.00 | - | 20 | 191 | 21.56% |
| SPY260116C00560000 | 2024-05-17 1:07PM EDT | 560.00 | 43.07 | 41.52 | 45.34 | +1.45 | +3.48% | 5 | 206 | 21.23% |
| SPY260116C00565000 | 2024-05-17 1:14PM EDT | 565.00 | 40.59 | 38.87 | 42.65 | +3.93 | +10.72% | 8 | 202 | 20.90% |
| SPY260116C00570000 | 2024-05-17 12:41PM EDT | 570.00 | 37.65 | 36.74 | 39.66 | -0.31 | -0.82% | 1 | 532 | 20.44% |
| SPY260116C00575000 | 2024-05-16 11:54AM EDT | 575.00 | 36.61 | 34.22 | 37.13 | 0.00 | - | 2 | 283 | 20.11% |
| SPY260116C00580000 | 2024-05-16 1:39PM EDT | 580.00 | 33.46 | 31.79 | 34.70 | 0.00 | - | 11 | 242 | 19.81% |
| SPY260116C00585000 | 2024-05-17 4:12PM EDT | 585.00 | 31.00 | 29.47 | 32.37 | +0.14 | +0.45% | 9 | 179 | 19.51% |
| SPY260116C00590000 | 2024-05-17 3:05PM EDT | 590.00 | 28.31 | 27.23 | 30.14 | -1.09 | -3.71% | 48 | 280 | 19.22% |
| SPY260116C00595000 | 2024-05-17 1:03PM EDT | 595.00 | 26.16 | 25.13 | 28.00 | -0.62 | -2.32% | 9 | 309 | 18.93% |
| SPY260116C00600000 | 2024-05-17 3:07PM EDT | 600.00 | 24.20 | 23.12 | 25.97 | -0.86 | -3.43% | 21 | 888 | 18.66% |
| SPY260116C00605000 | 2024-05-17 3:58PM EDT | 605.00 | 22.42 | 21.22 | 24.04 | +1.27 | +6.00% | 4 | 129 | 18.40% |
| SPY260116C00610000 | 2024-05-17 3:37PM EDT | 610.00 | 20.56 | 19.42 | 22.21 | -1.12 | -5.17% | 1 | 266 | 18.14% |
| SPY260116C00615000 | 2024-05-16 10:34AM EDT | 615.00 | 19.70 | 17.74 | 20.48 | 0.00 | - | 7 | 307 | 17.90% |
| SPY260116C00620000 | 2024-05-16 1:46PM EDT | 620.00 | 17.86 | 16.17 | 18.75 | 0.00 | - | 3 | 270 | 17.62% |
| SPY260116C00625000 | 2024-05-17 1:24PM EDT | 625.00 | 15.84 | 14.82 | 17.38 | -0.26 | -1.61% | 45 | 605 | 17.47% |
| SPY260116C00630000 | 2024-05-17 9:56AM EDT | 630.00 | 14.29 | 13.48 | 15.97 | -0.28 | -1.92% | 1 | 175 | 17.26% |
| SPY260116C00635000 | 2024-05-01 3:17PM EDT | 635.00 | 9.42 | 12.05 | 14.66 | 0.00 | - | 4 | 26 | 17.07% |
| SPY260116C00640000 | 2024-05-16 3:59PM EDT | 640.00 | 12.00 | 10.89 | 13.44 | 0.00 | - | 6 | 72 | 16.89% |
| SPY260116C00645000 | 2024-05-17 3:18PM EDT | 645.00 | 10.94 | 9.81 | 12.32 | +1.46 | +15.40% | 2 | 67 | 16.73% |
| SPY260116C00650000 | 2024-05-16 3:17PM EDT | 650.00 | 10.32 | 8.83 | 11.28 | 0.00 | - | 11 | 911 | 16.58% |
| SPY260116C00655000 | 2024-05-17 3:19PM EDT | 655.00 | 9.05 | 7.92 | 10.32 | -0.34 | -3.62% | 4 | 47 | 16.43% |
| SPY260116C00660000 | 2024-05-16 3:17PM EDT | 660.00 | 8.50 | 7.10 | 9.44 | 0.00 | - | 6 | 913 | 16.30% |
| SPY260116C00665000 | 2024-05-17 3:18PM EDT | 665.00 | 7.41 | 6.34 | 8.63 | -0.30 | -3.89% | 4 | 229 | 16.18% |
| SPY260116C00670000 | 2024-05-16 3:17PM EDT | 670.00 | 6.97 | 5.65 | 7.89 | 0.00 | - | 7 | 228 | 16.07% |
| SPY260116C00675000 | 2024-05-08 1:48PM EDT | 675.00 | 4.70 | 5.03 | 7.21 | 0.00 | - | 2 | 49 | 15.97% |
| SPY260116C00680000 | 2024-05-03 1:54PM EDT | 680.00 | 3.85 | 4.48 | 6.58 | 0.00 | - | 1 | 2 | 15.87% |
| SPY260116C00685000 | 2024-05-17 2:40PM EDT | 685.00 | 4.85 | 4.50 | 5.99 | +0.30 | +6.59% | 1 | 3 | 15.77% |
| SPY260116C00690000 | 2024-04-26 10:08AM EDT | 690.00 | 3.20 | 3.54 | 5.45 | 0.00 | - | 1 | 4 | 15.68% |
| SPY260116C00695000 | 2024-04-22 11:48AM EDT | 695.00 | 2.60 | 3.92 | 4.05 | 0.00 | - | 1 | 7 | 14.83% |
| SPY260116C00700000 | 2024-05-16 2:38PM EDT | 700.00 | 3.71 | 3.52 | 3.65 | 0.00 | - | 2 | 402 | 14.74% |
| SPY260116C00705000 | 2024-04-12 2:09PM EDT | 705.00 | 3.34 | 2.59 | 2.71 | 0.00 | - | 1 | 2 | 14.06% |
| SPY260116C00710000 | 2024-05-03 3:19PM EDT | 710.00 | 2.07 | 2.85 | 2.97 | 0.00 | - | 1 | 112 | 14.61% |
| SPY260116C00715000 | 2024-05-03 2:06PM EDT | 715.00 | 1.90 | 2.57 | 2.69 | 0.00 | - | 4 | 10 | 14.56% |
| SPY260116C00720000 | 2024-04-17 10:33AM EDT | 720.00 | 1.90 | 2.32 | 2.43 | 0.00 | - | 1 | 5 | 14.51% |
| SPY260116C00725000 | 2024-05-17 1:36PM EDT | 725.00 | 2.15 | 2.09 | 2.20 | +0.52 | +31.90% | 1 | 3 | 14.47% |
| SPY260116C00730000 | 2024-05-08 9:30AM EDT | 730.00 | 1.49 | 1.89 | 1.99 | 0.00 | - | 4 | 5 | 14.43% |
| SPY260116C00735000 | 2024-05-10 10:54AM EDT | 735.00 | 1.49 | 1.71 | 1.81 | 0.00 | - | 1 | 5 | 14.41% |
| SPY260116C00740000 | 2024-05-01 2:45PM EDT | 740.00 | 1.15 | 1.54 | 1.65 | 0.00 | - | 4 | 10 | 14.40% |
| SPY260116C00745000 | 2024-05-17 11:59AM EDT | 745.00 | 1.47 | 1.40 | 1.51 | +0.17 | +13.08% | 1 | 55 | 14.40% |
| SPY260116C00750000 | 2024-05-17 11:20AM EDT | 750.00 | 1.32 | 1.27 | 1.37 | -0.12 | -8.33% | 4 | 138 | 14.37% |
| SPY260116C00755000 | 2024-04-18 1:20PM EDT | 755.00 | 0.97 | 1.16 | 1.26 | 0.00 | - | 1 | 3 | 14.39% |
| SPY260116C00760000 | 2024-05-17 10:06AM EDT | 760.00 | 1.05 | 1.06 | 1.15 | -0.15 | -12.50% | 1 | 50 | 14.39% |
| SPY260116C00765000 | 2024-05-10 10:58AM EDT | 765.00 | 0.88 | 0.97 | 1.06 | 0.00 | - | 4 | 28 | 14.41% |
| SPY260116C00770000 | 2024-05-14 3:16PM EDT | 770.00 | 0.87 | 0.88 | 0.97 | 0.00 | - | 5 | 8 | 14.41% |
| SPY260116C00775000 | 2024-05-15 2:36PM EDT | 775.00 | 0.85 | 0.81 | 0.90 | 0.00 | - | 1 | 51 | 14.44% |
| SPY260116C00780000 | 2024-05-14 10:38AM EDT | 780.00 | 0.70 | 0.74 | 0.80 | 0.00 | - | 5 | 262 | 14.39% |
| SPY260116C00785000 | 2024-05-17 2:35PM EDT | 785.00 | 0.65 | 0.68 | 0.77 | -0.14 | -17.72% | 1 | 42 | 14.50% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260116P00210000 | 2024-05-10 2:44PM EDT | 210.00 | 1.14 | 1.01 | 1.11 | 0.00 | - | 1,379 | 1,648 | 35.03% |
| SPY260116P00215000 | 2024-05-10 11:51AM EDT | 215.00 | 1.13 | 1.07 | 1.17 | 0.00 | - | 1 | 40 | 34.49% |
| SPY260116P00220000 | 2024-05-15 12:35PM EDT | 220.00 | 1.23 | 1.13 | 1.23 | +0.08 | +6.96% | 1 | 128 | 33.95% |
| SPY260116P00225000 | 2024-05-17 1:06PM EDT | 225.00 | 1.21 | 1.20 | 1.30 | +0.01 | +0.83% | 7 | 709 | 33.45% |
| SPY260116P00230000 | 2024-05-13 11:40AM EDT | 230.00 | 1.33 | 1.26 | 1.37 | 0.00 | - | 1 | 548 | 32.94% |
| SPY260116P00235000 | 2024-04-19 12:29PM EDT | 235.00 | 2.10 | 1.33 | 1.44 | 0.00 | - | 2 | 23 | 32.42% |
| SPY260116P00240000 | 2024-04-01 11:50AM EDT | 240.00 | 1.95 | 1.59 | 1.69 | 0.00 | - | 1 | 12 | 32.53% |
| SPY260116P00245000 | 2024-01-24 3:07PM EDT | 245.00 | 2.64 | 1.64 | 2.65 | 0.00 | - | 25 | 28 | 34.46% |
| SPY260116P00250000 | 2024-05-15 11:27AM EDT | 250.00 | 1.64 | 1.56 | 1.67 | 0.00 | - | 5 | 1,235 | 30.95% |
| SPY260116P00255000 | 2024-04-19 1:53PM EDT | 255.00 | 2.66 | 1.64 | 1.75 | 0.00 | - | 1 | 23 | 30.46% |
| SPY260116P00260000 | 2024-05-10 9:40AM EDT | 260.00 | 1.89 | 1.73 | 1.85 | 0.00 | - | 10 | 54 | 30.03% |
| SPY260116P00265000 | 2024-05-06 9:45AM EDT | 265.00 | 2.06 | 1.83 | 1.94 | 0.00 | - | 2 | 4 | 29.56% |
| SPY260116P00270000 | 2024-05-10 11:01AM EDT | 270.00 | 2.02 | 1.92 | 2.03 | 0.00 | - | 5 | 39 | 29.09% |
| SPY260116P00275000 | 2024-05-17 3:09PM EDT | 275.00 | 2.07 | 2.02 | 2.14 | -0.93 | -31.00% | 1 | 183 | 28.67% |
| SPY260116P00280000 | 2024-05-17 12:51PM EDT | 280.00 | 2.18 | 2.13 | 2.25 | +0.02 | +0.93% | 41 | 109 | 28.24% |
| SPY260116P00285000 | 2024-05-17 1:38PM EDT | 285.00 | 2.27 | 2.24 | 2.36 | -0.10 | -4.22% | 10 | 94 | 27.80% |
| SPY260116P00290000 | 2024-05-13 12:20PM EDT | 290.00 | 2.50 | 2.36 | 2.48 | 0.00 | - | 15 | 142 | 27.38% |
| SPY260116P00295000 | 2024-05-16 12:56PM EDT | 295.00 | 2.48 | 2.49 | 2.61 | 0.00 | - | 3 | 8 | 26.98% |
| SPY260116P00300000 | 2024-05-17 2:57PM EDT | 300.00 | 2.73 | 2.62 | 2.74 | +0.01 | +0.37% | 6 | 1,426 | 26.56% |
| SPY260116P00305000 | 2024-05-17 10:35AM EDT | 305.00 | 2.76 | 2.75 | 2.88 | -0.07 | -2.47% | 3 | 220 | 26.16% |
| SPY260116P00310000 | 2024-05-09 1:51PM EDT | 310.00 | 3.19 | 2.89 | 3.03 | 0.00 | - | 14 | 178 | 25.77% |
| SPY260116P00315000 | 2024-05-06 9:45AM EDT | 315.00 | 3.56 | 3.05 | 3.18 | 0.00 | - | 2 | 112 | 25.37% |
| SPY260116P00320000 | 2024-05-07 3:33PM EDT | 320.00 | 3.63 | 3.21 | 3.35 | 0.00 | - | 10 | 418 | 25.00% |
| SPY260116P00325000 | 2024-04-15 1:30PM EDT | 325.00 | 5.50 | 3.41 | 3.53 | 0.00 | - | 4 | 155 | 24.63% |
| SPY260116P00330000 | 2024-05-17 1:38PM EDT | 330.00 | 3.62 | 3.55 | 3.69 | -0.24 | -6.22% | 10 | 220 | 24.23% |
| SPY260116P00335000 | 2024-05-09 2:19PM EDT | 335.00 | 4.10 | 3.75 | 3.88 | 0.00 | - | 1 | 583 | 23.86% |
| SPY260116P00340000 | 2024-05-17 1:04PM EDT | 340.00 | 4.00 | 3.94 | 4.08 | -0.02 | -0.50% | 5 | 497 | 23.49% |
| SPY260116P00345000 | 2024-03-20 3:17PM EDT | 345.00 | 6.16 | 6.20 | 7.71 | 0.00 | - | 4 | 218 | 26.93% |
| SPY260116P00350000 | 2024-05-17 1:30PM EDT | 350.00 | 4.39 | 4.37 | 4.45 | -0.09 | -2.01% | 1 | 451 | 22.69% |
| SPY260116P00355000 | 2024-05-01 3:34PM EDT | 355.00 | 5.94 | 4.62 | 4.76 | 0.00 | - | 8 | 16 | 22.43% |
| SPY260116P00360000 | 2024-05-15 9:30AM EDT | 360.00 | 5.14 | 4.85 | 5.01 | 0.00 | - | 1 | 159 | 22.08% |
| SPY260116P00365000 | 2024-05-08 12:11PM EDT | 365.00 | 5.81 | 5.11 | 5.27 | 0.00 | - | 2 | 33 | 21.74% |
| SPY260116P00370000 | 2024-05-15 3:48PM EDT | 370.00 | 5.52 | 5.40 | 5.55 | 0.00 | - | 2 | 358 | 21.40% |
| SPY260116P00375000 | 2024-05-17 1:10PM EDT | 375.00 | 5.70 | 5.68 | 5.84 | -0.14 | -2.40% | 1 | 66 | 21.06% |
| SPY260116P00380000 | 2024-05-17 2:10PM EDT | 380.00 | 6.01 | 5.99 | 6.16 | -0.14 | -2.28% | 2 | 197 | 20.73% |
| SPY260116P00385000 | 2024-05-17 10:47AM EDT | 385.00 | 6.49 | 6.32 | 6.49 | +0.10 | +1.56% | 5 | 125 | 20.40% |
| SPY260116P00390000 | 2024-05-17 10:57AM EDT | 390.00 | 6.75 | 6.65 | 6.83 | -0.30 | -4.26% | 7 | 523 | 20.07% |
| SPY260116P00395000 | 2024-05-17 11:12AM EDT | 395.00 | 7.25 | 7.03 | 7.21 | 0.00 | - | 3 | 149 | 19.76% |
| SPY260116P00400000 | 2024-05-17 3:16PM EDT | 400.00 | 7.50 | 7.41 | 7.60 | +0.10 | +1.35% | 13 | 1,752 | 19.44% |
| SPY260116P00405000 | 2024-05-17 10:50AM EDT | 405.00 | 8.05 | 7.83 | 8.02 | -0.70 | -8.00% | 2 | 145 | 19.13% |
| SPY260116P00410000 | 2024-05-16 10:58AM EDT | 410.00 | 8.20 | 8.26 | 8.47 | 0.00 | - | 1 | 1,204 | 18.82% |
| SPY260116P00415000 | 2024-05-15 3:46PM EDT | 415.00 | 8.89 | 8.73 | 8.94 | 0.00 | - | 8 | 254 | 18.51% |
| SPY260116P00420000 | 2024-05-17 10:39AM EDT | 420.00 | 9.48 | 8.35 | 10.25 | +0.13 | +1.39% | 2 | 340 | 18.75% |
| SPY260116P00425000 | 2024-05-15 3:58PM EDT | 425.00 | 9.96 | 8.84 | 10.81 | +0.04 | +0.40% | 1 | 437 | 18.45% |
| SPY260116P00430000 | 2024-05-16 11:02AM EDT | 430.00 | 10.35 | 9.83 | 11.40 | 0.00 | - | 7 | 1,292 | 18.15% |
| SPY260116P00435000 | 2024-05-15 3:43PM EDT | 435.00 | 11.10 | 9.93 | 11.30 | 0.00 | - | 2 | 235 | 17.42% |
| SPY260116P00440000 | 2024-05-14 2:19PM EDT | 440.00 | 12.66 | 11.00 | 12.68 | 0.00 | - | 10 | 966 | 17.55% |
| SPY260116P00445000 | 2024-05-02 10:14AM EDT | 445.00 | 17.45 | 11.16 | 13.37 | 0.00 | - | 1 | 393 | 17.25% |
| SPY260116P00450000 | 2024-05-17 3:41PM EDT | 450.00 | 12.90 | 11.84 | 14.09 | -0.25 | -1.90% | 3 | 7,365 | 16.94% |
| SPY260116P00455000 | 2024-05-14 12:08PM EDT | 455.00 | 15.22 | 12.57 | 14.32 | 0.00 | - | 2 | 572 | 16.37% |
| SPY260116P00460000 | 2024-05-16 4:00PM EDT | 460.00 | 14.65 | 13.34 | 15.66 | 0.00 | - | 2 | 447 | 16.34% |
| SPY260116P00465000 | 2024-05-17 1:37PM EDT | 465.00 | 15.40 | 14.15 | 16.50 | +0.05 | +0.33% | 3 | 986 | 16.04% |
| SPY260116P00470000 | 2024-05-17 1:37PM EDT | 470.00 | 16.31 | 15.01 | 17.41 | +0.08 | +0.49% | 1 | 1,031 | 15.74% |
| SPY260116P00475000 | 2024-05-15 2:26PM EDT | 475.00 | 17.20 | 15.91 | 17.75 | 0.00 | - | 17 | 1,227 | 15.17% |
| SPY260116P00480000 | 2024-05-15 12:01PM EDT | 480.00 | 18.60 | 16.87 | 19.36 | 0.00 | - | 10 | 1,290 | 15.14% |
| SPY260116P00485000 | 2024-05-17 1:24PM EDT | 485.00 | 19.31 | 17.87 | 20.41 | +0.21 | +1.10% | 103 | 2,583 | 14.84% |
| SPY260116P00490000 | 2024-05-17 3:50PM EDT | 490.00 | 20.30 | 18.94 | 21.52 | -0.10 | -0.49% | 6 | 5,408 | 14.53% |
| SPY260116P00495000 | 2024-05-17 3:56PM EDT | 495.00 | 21.43 | 20.07 | 22.68 | +0.22 | +1.04% | 6 | 2,727 | 14.22% |
| SPY260116P00500000 | 2024-05-17 4:02PM EDT | 500.00 | 22.60 | 21.25 | 23.90 | -0.04 | -0.18% | 974 | 6,818 | 13.91% |
| SPY260116P00505000 | 2024-05-17 4:02PM EDT | 505.00 | 23.85 | 22.50 | 25.19 | +0.21 | +0.89% | 6 | 431 | 13.59% |
| SPY260116P00510000 | 2024-05-17 11:39AM EDT | 510.00 | 25.55 | 23.96 | 26.53 | +0.24 | +0.95% | 1 | 367 | 13.26% |
| SPY260116P00515000 | 2024-05-17 3:30PM EDT | 515.00 | 26.55 | 25.35 | 27.96 | +0.10 | +0.38% | 25 | 382 | 12.94% |
| SPY260116P00520000 | 2024-05-17 3:28PM EDT | 520.00 | 28.01 | 26.69 | 29.47 | -0.08 | -0.28% | 16 | 1,584 | 12.61% |
| SPY260116P00525000 | 2024-05-17 3:07PM EDT | 525.00 | 29.64 | 28.37 | 31.05 | +0.10 | +0.34% | 22 | 10,795 | 12.27% |
| SPY260116P00530000 | 2024-05-17 4:00PM EDT | 530.00 | 31.17 | 30.02 | 32.72 | -0.08 | -0.26% | 56 | 159 | 11.92% |
| SPY260116P00535000 | 2024-05-17 3:18PM EDT | 535.00 | 33.08 | 31.61 | 34.49 | +0.03 | +0.09% | 7 | 838 | 11.57% |
| SPY260116P00540000 | 2024-05-17 3:18PM EDT | 540.00 | 35.02 | 33.45 | 36.37 | +0.48 | +1.39% | 7 | 286 | 11.22% |
| SPY260116P00545000 | 2024-05-17 3:18PM EDT | 545.00 | 37.06 | 35.42 | 38.35 | +0.10 | +0.27% | 36 | 8,634 | 10.85% |
| SPY260116P00550000 | 2024-05-17 1:34PM EDT | 550.00 | 39.33 | 37.51 | 40.46 | -0.08 | -0.20% | 32 | 176 | 10.48% |
| SPY260116P00555000 | 2024-05-17 4:00PM EDT | 555.00 | 41.17 | 39.74 | 42.69 | +0.45 | +1.11% | 34 | 42 | 10.09% |
| SPY260116P00560000 | 2024-05-16 1:10PM EDT | 560.00 | 43.11 | 41.72 | 45.55 | 0.00 | - | 68 | 44 | 9.89% |
| SPY260116P00565000 | 2024-05-14 12:10PM EDT | 565.00 | 51.23 | 44.24 | 48.12 | 0.00 | - | 270 | 139 | 9.50% |
| SPY260116P00570000 | 2024-05-15 11:42AM EDT | 570.00 | 50.13 | 48.60 | 50.85 | 0.00 | - | 3 | 524 | 9.10% |
| SPY260116P00575000 | 2024-05-17 11:00AM EDT | 575.00 | 52.10 | 49.93 | 53.78 | +0.48 | +0.93% | 4 | 2,225 | 8.69% |
| SPY260116P00580000 | 2024-05-16 9:43AM EDT | 580.00 | 54.90 | 53.15 | 56.92 | 0.00 | - | 2 | 265 | 8.27% |
| SPY260116P00590000 | 2024-05-16 11:24AM EDT | 590.00 | 62.26 | 60.33 | 63.96 | 0.00 | - | 1 | 6 | 7.45% |
| SPY260116P00595000 | 2024-04-17 2:21PM EDT | 595.00 | 93.10 | 64.29 | 67.87 | 0.00 | - | 4 | 4 | 7.05% |
| SPY260116P00600000 | 2024-05-15 10:47AM EDT | 600.00 | 74.00 | 68.81 | 72.69 | 0.00 | - | 1 | 37 | 7.26% |
| SPY260116P00605000 | 2024-05-14 2:16PM EDT | 605.00 | 82.67 | 73.81 | 77.69 | 0.00 | - | 2 | 0 | 7.61% |
| SPY260116P00615000 | 2024-05-14 12:07PM EDT | 615.00 | 93.79 | 83.04 | 88.00 | 0.00 | - | 2 | 0 | 8.56% |
| SPY260116P00620000 | 2024-03-11 3:44PM EDT | 620.00 | 109.40 | 104.00 | 109.00 | 0.00 | - | 5 | 0 | 17.53% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 625.00 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 19.07% |
| SPY260116P00630000 | 2023-12-18 4:16PM EDT | 630.00 | 157.75 | 151.00 | 156.00 | 0.00 | - | - | 1 | 33.06% |
| SPY260116P00640000 | 2024-03-20 10:32AM EDT | 640.00 | 123.71 | 142.50 | 147.50 | 0.00 | - | 2 | 0 | 26.96% |
| SPY260116P00660000 | 2023-12-26 1:34PM EDT | 660.00 | 184.98 | 170.00 | 175.00 | 0.00 | - | 1 | 0 | 31.70% |
| SPY260116P00670000 | 2023-11-20 1:31PM EDT | 670.00 | 216.04 | 200.00 | 204.84 | 0.00 | - | 1 | 0 | 40.13% |
| SPY260116P00680000 | 2023-12-06 11:46AM EDT | 680.00 | 223.11 | 208.00 | 212.50 | 0.00 | - | 1 | 0 | 40.13% |
| SPY260116P00685000 | 2024-05-01 1:59PM EDT | 685.00 | 184.02 | 153.80 | 157.61 | 0.00 | - | - | 0 | 12.38% |
| SPY260116P00700000 | 2024-03-04 2:15PM EDT | 700.00 | 187.16 | 177.50 | 182.50 | 0.00 | - | 3 | 0 | 20.53% |
| SPY260116P00710000 | 2024-01-18 4:44PM EDT | 710.00 | 233.53 | 208.50 | 213.50 | 0.00 | - | 3 | 0 | 31.13% |
| SPY260116P00740000 | 2024-03-20 10:32AM EDT | 740.00 | 223.71 | 242.50 | 247.50 | 0.00 | - | - | 0 | 34.98% |
| SPY260116P00775000 | 2024-03-19 12:06PM EDT | 775.00 | 261.70 | 273.00 | 278.00 | 0.00 | - | 2 | 0 | 35.38% |
| SPY260116P00780000 | 2024-05-01 1:59PM EDT | 780.00 | 278.97 | 248.00 | 253.00 | 0.00 | - | - | 0 | 17.54% |
© 2024 Yahoo. Todos os direitos reservados.