Mercado fechará em 5 h 26 min
BOVESPA
121.874,43 -456,96 (-0,37%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.482,34 -121,71 (-0,23%) PETROLEO CRU
81,09 +0,26 (+0,32%) OURO
2.308,80 -22,00 (-0,94%) Bitcoin USD
61.748,54 -202,40 (-0,33%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:34AM EDT. Mercado aberto.
Opções de comprapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260618C00265000 | 2024-05-28 12:10PM EDT | 265.00 | 283.86 | 295.43 | 299.50 | 0.00 | - | 4 | 4 | 49.90% |
| SPY260618C00280000 | 2024-05-30 2:16PM EDT | 280.00 | 264.33 | 281.90 | 286.50 | 0.00 | - | 1 | 2 | 48.40% |
| SPY260618C00285000 | 2024-06-18 1:49PM EDT | 285.00 | 282.05 | 277.48 | 282.00 | 0.00 | - | - | 1 | 47.77% |
| SPY260618C00350000 | 2024-06-17 2:34PM EDT | 350.00 | 225.25 | 220.94 | 225.50 | 0.00 | - | 2 | 4 | 40.97% |
| SPY260618C00355000 | 2024-05-29 1:39PM EDT | 355.00 | 201.78 | 216.41 | 221.00 | 0.00 | - | - | 1 | 40.35% |
| SPY260618C00370000 | 2024-05-15 10:01AM EDT | 370.00 | 187.47 | 197.67 | 202.00 | 0.00 | - | 1 | 1 | 35.54% |
| SPY260618C00375000 | 2024-06-05 3:27PM EDT | 375.00 | 190.37 | 199.57 | 203.50 | 0.00 | - | 1 | 0 | 38.17% |
| SPY260618C00380000 | 2024-06-20 11:00AM EDT | 380.00 | 201.00 | 195.11 | 199.00 | 0.00 | - | - | 3 | 37.55% |
| SPY260618C00385000 | 2024-06-12 10:41AM EDT | 385.00 | 190.39 | 190.90 | 195.50 | 0.00 | - | 1 | 0 | 37.44% |
| SPY260618C00390000 | 2024-06-21 10:21AM EDT | 390.00 | 190.00 | 186.70 | 191.00 | 0.00 | - | 2 | 2 | 36.83% |
| SPY260618C00395000 | 2024-06-17 2:58PM EDT | 395.00 | 186.23 | 182.75 | 187.00 | 0.00 | - | - | 1 | 36.45% |
| SPY260618C00400000 | 2024-05-23 10:45AM EDT | 400.00 | 169.00 | 179.02 | 183.00 | 0.00 | - | 1 | 4 | 36.07% |
| SPY260618C00410000 | 2024-06-07 3:20PM EDT | 410.00 | 162.49 | 170.33 | 174.50 | 0.00 | - | 1 | 1 | 35.06% |
| SPY260618C00420000 | 2024-06-13 3:34PM EDT | 420.00 | 160.09 | 161.50 | 166.50 | 0.00 | - | 1 | 1 | 34.26% |
| SPY260618C00430000 | 2024-06-12 12:11PM EDT | 430.00 | 153.50 | 154.07 | 158.50 | 0.00 | - | 1 | 7 | 33.43% |
| SPY260618C00435000 | 2024-06-18 2:55PM EDT | 435.00 | 154.55 | 149.91 | 154.00 | 0.00 | - | - | 0 | 32.80% |
| SPY260618C00440000 | 2024-06-13 4:02PM EDT | 440.00 | 144.84 | 145.50 | 150.50 | 0.00 | - | 1 | 1 | 32.58% |
| SPY260618C00450000 | 2024-06-24 4:01PM EDT | 450.00 | 136.00 | 138.00 | 142.00 | 0.00 | - | 1 | 10 | 31.50% |
| SPY260618C00455000 | 2024-05-07 10:05AM EDT | 455.00 | 114.09 | 124.00 | 129.00 | 0.00 | - | - | 1 | 27.44% |
| SPY260618C00460000 | 2024-06-18 3:39PM EDT | 460.00 | 133.77 | 130.25 | 134.00 | 0.00 | - | 1 | 4 | 30.61% |
| SPY260618C00465000 | 2024-06-24 9:45AM EDT | 465.00 | 129.50 | 126.63 | 130.50 | 0.00 | - | 1 | 2 | 30.35% |
| SPY260618C00470000 | 2024-06-20 4:04PM EDT | 470.00 | 125.47 | 122.82 | 127.00 | 0.00 | - | 3 | 1 | 30.07% |
| SPY260618C00475000 | 2024-06-18 2:54PM EDT | 475.00 | 123.19 | 119.01 | 123.00 | 0.00 | - | 2 | 2 | 29.60% |
| SPY260618C00480000 | 2024-06-04 9:52AM EDT | 480.00 | 102.53 | 115.30 | 119.50 | 0.00 | - | 1 | 1 | 29.30% |
| SPY260618C00485000 | 2024-05-23 2:41PM EDT | 485.00 | 98.16 | 111.50 | 116.00 | 0.00 | - | - | 2 | 29.00% |
| SPY260618C00490000 | 2024-06-24 2:40PM EDT | 490.00 | 110.16 | 107.29 | 112.00 | 0.00 | - | 1 | 4 | 28.50% |
| SPY260618C00500000 | 2024-06-17 2:22PM EDT | 500.00 | 103.80 | 100.69 | 105.00 | 0.00 | - | 1 | 5 | 27.83% |
| SPY260618C00505000 | 2024-06-06 3:53PM EDT | 505.00 | 90.61 | 97.20 | 101.50 | 0.00 | - | - | 3 | 27.49% |
| SPY260618C00515000 | 2024-06-12 3:04PM EDT | 515.00 | 89.66 | 89.87 | 94.50 | 0.00 | - | - | 3 | 26.76% |
| SPY260618C00520000 | 2024-05-21 11:53AM EDT | 520.00 | 79.36 | 86.83 | 91.50 | 0.00 | - | 2 | 12 | 26.55% |
| SPY260618C00525000 | 2024-06-25 10:16AM EDT | 525.00 | 85.00 | 83.33 | 87.50 | -0.02 | -0.02% | 3 | 97 | 25.98% |
| SPY260618C00530000 | 2024-06-21 3:52PM EDT | 530.00 | 83.29 | 79.97 | 84.00 | 0.00 | - | 3 | 47 | 25.58% |
| SPY260618C00535000 | 2024-06-24 3:37PM EDT | 535.00 | 79.46 | 76.70 | 80.50 | 0.00 | - | 9 | 28 | 25.16% |
| SPY260618C00540000 | 2024-06-26 10:04AM EDT | 540.00 | 75.40 | 73.42 | 77.50 | +0.02 | +0.03% | 2 | 228 | 24.90% |
| SPY260618C00545000 | 2024-06-25 2:43PM EDT | 545.00 | 72.61 | 70.37 | 74.50 | +0.53 | +0.74% | 20 | 84 | 24.63% |
| SPY260618C00550000 | 2024-06-24 3:57PM EDT | 550.00 | 68.86 | 67.24 | 71.00 | 0.00 | - | 15 | 267 | 24.17% |
| SPY260618C00555000 | 2024-06-21 10:02AM EDT | 555.00 | 66.40 | 64.24 | 68.00 | 0.00 | - | 1 | 47 | 23.87% |
| SPY260618C00560000 | 2024-06-18 3:59PM EDT | 560.00 | 64.10 | 61.21 | 65.00 | 0.00 | - | 10 | 20 | 23.55% |
| SPY260618C00565000 | 2024-06-21 12:51PM EDT | 565.00 | 61.54 | 58.30 | 62.00 | 0.00 | - | 4 | 10 | 23.21% |
| SPY260618C00570000 | 2024-06-24 9:30AM EDT | 570.00 | 56.36 | 55.39 | 59.00 | 0.00 | - | 10 | 16 | 22.86% |
| SPY260618C00575000 | 2024-06-17 2:37PM EDT | 575.00 | 55.11 | 52.59 | 56.48 | 0.00 | - | 2 | 5 | 22.65% |
| SPY260618C00580000 | 2024-06-24 3:57PM EDT | 580.00 | 51.00 | 49.84 | 53.83 | 0.00 | - | 1 | 20 | 22.38% |
| SPY260618C00585000 | 2024-05-31 12:52PM EDT | 585.00 | 35.15 | 47.15 | 51.04 | 0.00 | - | 5 | 26 | 22.04% |
| SPY260618C00590000 | 2024-06-24 3:53PM EDT | 590.00 | 45.89 | 44.55 | 48.21 | 0.00 | - | 228 | 345 | 21.68% |
| SPY260618C00595000 | 2024-06-07 11:09AM EDT | 595.00 | 38.20 | 43.15 | 44.22 | 0.00 | - | 2 | 261 | 20.91% |
| SPY260618C00600000 | 2024-06-25 3:35PM EDT | 600.00 | 41.25 | 40.66 | 41.72 | -1.55 | -3.62% | 2 | 204 | 20.61% |
| SPY260618C00605000 | 2024-06-24 9:30AM EDT | 605.00 | 38.08 | 38.22 | 39.29 | 0.00 | - | 10 | 39 | 20.31% |
| SPY260618C00610000 | 2024-06-24 9:30AM EDT | 610.00 | 35.80 | 35.89 | 36.96 | 0.00 | - | 10 | 119 | 20.03% |
| SPY260618C00615000 | 2024-06-24 9:30AM EDT | 615.00 | 33.60 | 33.62 | 34.69 | 0.00 | - | 10 | 28 | 19.74% |
| SPY260618C00620000 | 2024-06-25 3:34PM EDT | 620.00 | 31.90 | 31.44 | 32.53 | -0.99 | -3.01% | 11 | 30 | 19.48% |
| SPY260618C00625000 | 2024-06-17 3:48PM EDT | 625.00 | 30.45 | 29.42 | 30.45 | 0.00 | - | 3 | 21 | 19.21% |
| SPY260618C00630000 | 2024-06-17 3:47PM EDT | 630.00 | 28.55 | 27.40 | 28.45 | 0.00 | - | 1 | 4 | 18.95% |
| SPY260618C00640000 | 2024-06-03 12:33PM EDT | 640.00 | 16.35 | 23.71 | 24.68 | 0.00 | - | 18 | 12 | 18.44% |
| SPY260618C00645000 | 2024-06-05 1:25PM EDT | 645.00 | 17.35 | 22.01 | 22.90 | 0.00 | - | 1 | 36 | 18.18% |
| SPY260618C00650000 | 2024-06-20 9:40AM EDT | 650.00 | 22.27 | 20.38 | 21.31 | 0.00 | - | 142 | 310 | 17.98% |
| SPY260618C00655000 | 2024-06-20 1:08PM EDT | 655.00 | 19.99 | 18.82 | 19.80 | 0.00 | - | 2 | 64 | 17.77% |
| SPY260618C00660000 | 2024-06-14 3:37PM EDT | 660.00 | 15.50 | 17.35 | 18.31 | 0.00 | - | 73 | 78 | 17.55% |
| SPY260618C00665000 | 2024-06-20 3:37PM EDT | 665.00 | 16.90 | 16.01 | 16.92 | 0.00 | - | 28 | 56 | 17.35% |
| SPY260618C00670000 | 2024-05-30 2:26PM EDT | 670.00 | 9.88 | 14.71 | 15.65 | 0.00 | - | 1 | 2 | 17.16% |
| SPY260618C00675000 | 2024-06-14 10:00AM EDT | 675.00 | 12.00 | 13.52 | 14.44 | 0.00 | - | 10 | 11 | 16.98% |
| SPY260618C00680000 | 2024-06-07 12:30PM EDT | 680.00 | 10.56 | 12.41 | 13.26 | 0.00 | - | 1 | 14 | 16.78% |
| SPY260618C00690000 | 2024-06-14 3:58PM EDT | 690.00 | 9.83 | 10.41 | 11.21 | 0.00 | - | 64 | 45 | 16.45% |
| SPY260618C00695000 | 2024-06-25 10:23AM EDT | 695.00 | 9.90 | 9.50 | 10.32 | +3.90 | +65.00% | 2 | 4 | 16.31% |
| SPY260618C00700000 | 2024-06-25 12:20PM EDT | 700.00 | 8.92 | 8.67 | 9.49 | -0.45 | -4.80% | 2 | 8 | 16.18% |
| SPY260618C00705000 | 2024-06-21 3:56PM EDT | 705.00 | 8.40 | 7.90 | 8.71 | 0.00 | - | 3 | 9 | 16.05% |
| SPY260618C00710000 | 2024-06-03 9:30AM EDT | 710.00 | 5.00 | 7.19 | 7.92 | 0.00 | - | 1 | 1 | 15.88% |
| SPY260618C00715000 | 2024-06-18 1:02PM EDT | 715.00 | 7.00 | 6.55 | 7.25 | 0.00 | - | - | 3 | 15.76% |
| SPY260618C00720000 | 2024-06-05 3:54PM EDT | 720.00 | 4.79 | 5.96 | 6.67 | 0.00 | - | 1 | 2 | 15.67% |
| SPY260618C00725000 | 2024-05-24 1:13PM EDT | 725.00 | 4.20 | 5.71 | 6.50 | 0.00 | - | 2 | 0 | 15.82% |
| SPY260618C00735000 | 2024-06-20 9:30AM EDT | 735.00 | 5.31 | 4.51 | 5.11 | 0.00 | - | - | 1 | 15.37% |
| SPY260618C00740000 | 2024-06-21 1:27PM EDT | 740.00 | 4.55 | 4.08 | 4.65 | 0.00 | - | 1 | 3 | 15.26% |
| SPY260618C00765000 | 2024-06-24 11:33AM EDT | 765.00 | 3.00 | 2.55 | 3.05 | 0.00 | - | 2 | 3 | 15.00% |
| SPY260618C00780000 | 2024-06-03 1:37PM EDT | 780.00 | 1.30 | 1.94 | 2.37 | 0.00 | - | 4 | 5 | 14.88% |
| SPY260618C00785000 | 2024-06-25 12:17PM EDT | 785.00 | 1.88 | 1.76 | 2.17 | -0.32 | -14.55% | 4 | 6 | 14.83% |
| SPY260618C00790000 | 2024-06-20 10:16AM EDT | 790.00 | 2.00 | 1.61 | 2.01 | 0.00 | - | 17 | 33 | 14.82% |
| SPY260618C00795000 | 2024-06-24 3:47PM EDT | 795.00 | 1.63 | 1.47 | 1.82 | 0.00 | - | 2 | 8 | 14.75% |
| SPY260618C00800000 | 2024-06-18 2:52PM EDT | 800.00 | 1.62 | 1.35 | 1.67 | 0.00 | - | 3 | 2 | 14.72% |
| SPY260618C00805000 | 2024-06-20 2:38PM EDT | 805.00 | 1.47 | 1.24 | 1.52 | 0.00 | - | - | 1 | 14.67% |
| SPY260618C00810000 | 2024-06-20 2:38PM EDT | 810.00 | 1.36 | 1.12 | 1.46 | 0.00 | - | - | 1 | 14.76% |
Opções de vendapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260618P00250000 | 2024-06-20 2:44PM EDT | 250.00 | 2.16 | 1.69 | 1.93 | 0.00 | - | 2 | 53 | 29.91% |
| SPY260618P00260000 | 2024-06-04 9:30AM EDT | 260.00 | 2.11 | 1.89 | 2.13 | 0.00 | - | 1 | 1 | 29.06% |
| SPY260618P00275000 | 2024-06-05 9:30AM EDT | 275.00 | 2.42 | 2.22 | 2.49 | 0.00 | - | 1 | 4 | 27.89% |
| SPY260618P00280000 | 2024-05-14 10:21AM EDT | 280.00 | 2.96 | 2.12 | 3.00 | 0.00 | - | - | 1 | 28.25% |
| SPY260618P00290000 | 2024-06-10 4:12PM EDT | 290.00 | 2.82 | 2.59 | 2.89 | 0.00 | - | - | 1 | 26.75% |
| SPY260618P00295000 | 2024-05-08 11:23AM EDT | 295.00 | 3.35 | 2.25 | 3.71 | 0.00 | - | - | 1 | 27.50% |
| SPY260618P00300000 | 2024-06-24 3:46PM EDT | 300.00 | 3.15 | 2.89 | 3.20 | 0.00 | - | 2 | 6 | 26.03% |
| SPY260618P00310000 | 2024-06-06 12:58PM EDT | 310.00 | 3.51 | 3.19 | 3.53 | 0.00 | - | - | 1 | 25.32% |
| SPY260618P00315000 | 2024-06-17 10:01AM EDT | 315.00 | 3.75 | 3.37 | 3.71 | 0.00 | - | 2 | 3 | 24.97% |
| SPY260618P00325000 | 2024-05-24 1:41PM EDT | 325.00 | 4.42 | 3.94 | 4.28 | 0.00 | - | 6 | 1 | 24.53% |
| SPY260618P00350000 | 2024-06-07 11:41AM EDT | 350.00 | 5.08 | 4.82 | 5.23 | 0.00 | - | 1 | 2 | 22.65% |
| SPY260618P00360000 | 2024-06-25 2:39PM EDT | 360.00 | 5.59 | 5.34 | 5.77 | -0.29 | -4.93% | 2 | 4 | 22.02% |
| SPY260618P00365000 | 2024-06-06 9:34AM EDT | 365.00 | 6.18 | 5.61 | 6.06 | 0.00 | - | 1 | 1 | 21.71% |
| SPY260618P00370000 | 2024-06-25 2:59PM EDT | 370.00 | 6.25 | 5.91 | 6.33 | -0.26 | -3.99% | 1 | 9 | 21.38% |
| SPY260618P00380000 | 2024-05-16 11:31AM EDT | 380.00 | 7.58 | 6.08 | 7.75 | 0.00 | - | 1 | 2 | 21.40% |
| SPY260618P00385000 | 2024-06-12 2:00PM EDT | 385.00 | 6.99 | 6.86 | 7.38 | 0.00 | - | 1 | 4 | 20.51% |
| SPY260618P00390000 | 2024-06-17 9:48AM EDT | 390.00 | 7.64 | 7.45 | 7.77 | 0.00 | - | 1 | 235 | 20.23% |
| SPY260618P00395000 | 2024-06-20 1:40PM EDT | 395.00 | 8.18 | 7.59 | 8.15 | 0.00 | - | 2 | 529 | 19.93% |
| SPY260618P00400000 | 2024-06-25 3:01PM EDT | 400.00 | 8.41 | 7.99 | 8.55 | -0.22 | -2.55% | 5 | 291 | 19.63% |
| SPY260618P00405000 | 2024-06-10 9:53AM EDT | 405.00 | 9.28 | 8.40 | 9.00 | 0.00 | - | 17 | 22 | 19.36% |
| SPY260618P00410000 | 2024-06-25 3:53PM EDT | 410.00 | 9.19 | 8.87 | 9.44 | -1.79 | -16.30% | 32 | 343 | 19.07% |
| SPY260618P00415000 | 2024-06-25 3:53PM EDT | 415.00 | 9.70 | 9.29 | 9.94 | -0.52 | -5.09% | 32 | 348 | 18.80% |
| SPY260618P00420000 | 2024-06-12 3:01PM EDT | 420.00 | 9.85 | 9.78 | 10.40 | 0.00 | - | 2 | 10 | 18.49% |
| SPY260618P00425000 | 2024-06-18 12:32PM EDT | 425.00 | 10.35 | 10.29 | 10.96 | 0.00 | - | 2,500 | 2,500 | 18.23% |
| SPY260618P00430000 | 2024-06-17 2:08PM EDT | 430.00 | 10.92 | 10.84 | 11.50 | 0.00 | - | - | 2 | 17.95% |
| SPY260618P00435000 | 2024-06-17 2:08PM EDT | 435.00 | 11.52 | 11.38 | 12.12 | 0.00 | - | 2 | 5 | 17.69% |
| SPY260618P00440000 | 2024-06-25 3:58PM EDT | 440.00 | 12.38 | 12.01 | 12.66 | -0.38 | -2.98% | 1 | 511 | 17.38% |
| SPY260618P00445000 | 2024-06-25 12:26PM EDT | 445.00 | 13.35 | 12.61 | 13.38 | -2.08 | -13.48% | 2 | 9 | 17.14% |
| SPY260618P00450000 | 2024-06-21 10:38AM EDT | 450.00 | 13.80 | 13.27 | 14.04 | -0.25 | -1.78% | 2 | 798 | 16.86% |
| SPY260618P00455000 | 2024-06-24 9:52AM EDT | 455.00 | 14.70 | 13.96 | 14.77 | 0.00 | - | 1 | 2 | 16.60% |
| SPY260618P00460000 | 2024-06-25 3:58PM EDT | 460.00 | 15.14 | 14.72 | 15.48 | -0.66 | -4.18% | 1 | 13 | 16.31% |
| SPY260618P00465000 | 2024-06-17 10:01AM EDT | 465.00 | 16.25 | 15.47 | 16.25 | 0.00 | - | 2 | 4 | 16.03% |
| SPY260618P00470000 | 2024-05-16 12:30PM EDT | 470.00 | 19.26 | 16.11 | 18.17 | 0.00 | - | - | 10 | 16.25% |
| SPY260618P00475000 | 2024-06-17 3:55PM EDT | 475.00 | 18.00 | 17.14 | 17.96 | 0.00 | - | 3 | 33 | 15.50% |
| SPY260618P00480000 | 2024-06-25 10:24AM EDT | 480.00 | 18.50 | 18.13 | 18.87 | +0.02 | +0.11% | 3 | 778 | 15.23% |
| SPY260618P00485000 | 2024-06-21 9:49AM EDT | 485.00 | 19.86 | 18.95 | 19.79 | 0.00 | - | 1 | 11 | 14.95% |
| SPY260618P00490000 | 2024-06-10 4:12PM EDT | 490.00 | 20.90 | 19.92 | 20.80 | -0.89 | -4.08% | 2 | 43 | 14.68% |
| SPY260618P00495000 | 2024-06-20 11:06AM EDT | 495.00 | 21.07 | 20.93 | 21.80 | 0.00 | - | 59 | 62 | 14.39% |
| SPY260618P00500000 | 2024-06-25 3:28PM EDT | 500.00 | 22.95 | 22.45 | 22.90 | -0.05 | -0.22% | 100 | 583 | 14.12% |
| SPY260618P00505000 | 2024-06-06 9:30AM EDT | 505.00 | 27.22 | 23.11 | 24.00 | 0.00 | - | - | 46 | 13.82% |
| SPY260618P00510000 | 2024-06-21 10:39AM EDT | 510.00 | 25.36 | 24.26 | 25.24 | 0.00 | - | 2 | 34 | 13.55% |
| SPY260618P00515000 | 2024-06-24 12:41PM EDT | 515.00 | 25.86 | 25.51 | 26.40 | 0.00 | - | 1 | 27 | 13.23% |
| SPY260618P00520000 | 2024-06-06 11:18AM EDT | 520.00 | 30.06 | 26.73 | 27.68 | 0.00 | - | 5 | 66 | 12.93% |
| SPY260618P00525000 | 2024-06-06 9:35AM EDT | 525.00 | 31.25 | 28.04 | 29.07 | 0.00 | - | 10 | 31 | 12.64% |
| SPY260618P00530000 | 2024-06-18 10:13AM EDT | 530.00 | 29.57 | 29.43 | 30.48 | 0.00 | - | 2 | 32 | 12.33% |
| SPY260618P00535000 | 2024-06-13 10:44AM EDT | 535.00 | 32.79 | 30.85 | 31.93 | 0.00 | - | 10 | 37 | 12.01% |
| SPY260618P00540000 | 2024-06-18 2:53PM EDT | 540.00 | 32.31 | 32.40 | 33.46 | 0.00 | - | 11 | 41 | 11.68% |
| SPY260618P00545000 | 2024-06-25 11:40AM EDT | 545.00 | 35.14 | 33.98 | 35.06 | +0.16 | +0.46% | 10 | 43 | 11.34% |
| SPY260618P00550000 | 2024-06-18 10:35AM EDT | 550.00 | 36.22 | 35.62 | 36.73 | 0.00 | - | 3 | 14 | 11.00% |
| SPY260618P00555000 | 2024-06-24 3:20PM EDT | 555.00 | 38.52 | 37.38 | 38.48 | 0.00 | - | 3 | 28 | 10.64% |
| SPY260618P00560000 | 2024-06-24 3:20PM EDT | 560.00 | 40.43 | 39.24 | 40.38 | 0.00 | - | 1 | 8 | 10.28% |
| SPY260618P00565000 | 2024-05-22 11:39AM EDT | 565.00 | 48.20 | 41.24 | 42.55 | 0.00 | - | 2 | 1 | 9.98% |
| SPY260618P00570000 | 2024-06-14 10:18AM EDT | 570.00 | 46.86 | 43.25 | 44.41 | 0.00 | - | 1 | 59 | 9.52% |
| SPY260618P00575000 | 2024-06-24 9:30AM EDT | 575.00 | 46.52 | 45.46 | 46.64 | 0.00 | - | 3 | 5 | 9.12% |
| SPY260618P00580000 | 2024-06-17 12:52PM EDT | 580.00 | 48.26 | 47.18 | 50.61 | 0.00 | - | 2 | 7 | 9.29% |
| SPY260618P00585000 | 2024-06-18 12:08PM EDT | 585.00 | 50.00 | 49.52 | 53.25 | 0.00 | - | 2 | 6 | 8.93% |
| SPY260618P00590000 | 2024-06-24 2:16PM EDT | 590.00 | 54.93 | 52.09 | 56.06 | 0.00 | - | 1 | 777 | 8.57% |
| SPY260618P00595000 | 2024-06-17 10:27AM EDT | 595.00 | 58.85 | 55.03 | 59.08 | 0.00 | - | 2 | 3 | 8.20% |
| SPY260618P00600000 | 2024-06-25 11:17AM EDT | 600.00 | 60.45 | 58.04 | 62.33 | -0.30 | -0.49% | 14 | 18 | 7.85% |
| SPY260618P00605000 | 2024-06-20 11:07AM EDT | 605.00 | 61.00 | 61.17 | 65.50 | 0.00 | - | 1 | 2 | 7.33% |
| SPY260618P00610000 | 2024-05-22 1:01PM EDT | 610.00 | 79.00 | 64.50 | 69.00 | 0.00 | - | - | 0 | 6.83% |
| SPY260618P00615000 | 2024-05-31 1:46PM EDT | 615.00 | 94.00 | 68.47 | 73.00 | 0.00 | - | 2 | 0 | 6.47% |
| SPY260618P00620000 | 2024-05-23 11:14AM EDT | 620.00 | 89.55 | 72.50 | 77.50 | 0.00 | - | - | 0 | 6.37% |
| SPY260618P00625000 | 2024-05-24 2:18PM EDT | 625.00 | 94.90 | 77.50 | 82.50 | 0.00 | - | 8 | 0 | 6.66% |
| SPY260618P00650000 | 2024-05-28 3:57PM EDT | 650.00 | 121.00 | 103.50 | 108.00 | 0.00 | - | 1 | 1 | 8.54% |
| SPY260618P00660000 | 2024-05-21 11:26AM EDT | 660.00 | 128.67 | 112.50 | 117.36 | 0.00 | - | - | 0 | 8.44% |
| SPY260618P00685000 | 2024-05-21 11:42AM EDT | 685.00 | 154.65 | 137.50 | 142.38 | 0.00 | - | - | 0 | 9.71% |
© 2024 Yahoo. Todos os direitos reservados.