Mercado fechará em 5 h 57 min
BOVESPA
121.408,30 -923,09 (-0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.281,25 -322,80 (-0,61%) PETROLEO CRU
80,83 0,00 (0,00%) OURO
2.309,90 -20,90 (-0,90%) Bitcoin USD
61.742,13 +543,73 (+0,89%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:03AM EDT. Mercado aberto.
Opções de comprapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY261218C00200000 | 2024-06-25 10:51AM EDT | 200.00 | 356.90 | 354.01 | 358.50 | -0.99 | -0.28% | 5 | 120 | 50.06% |
| SPY261218C00210000 | 2024-04-04 10:27AM EDT | 210.00 | 326.86 | 312.50 | 317.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY261218C00220000 | 2024-05-24 10:28AM EDT | 220.00 | 325.00 | 337.66 | 341.50 | 0.00 | - | 3 | 4 | 51.09% |
| SPY261218C00230000 | 2024-05-20 9:33AM EDT | 230.00 | 315.58 | 330.50 | 335.50 | 0.00 | - | 1 | 9 | 50.27% |
| SPY261218C00240000 | 2024-04-03 10:53AM EDT | 240.00 | 300.51 | 284.50 | 289.50 | 0.00 | - | 1 | 6 | 0.00% |
| SPY261218C00245000 | 2024-06-04 12:00PM EDT | 245.00 | 298.50 | 314.66 | 319.50 | 0.00 | - | 2 | 2 | 48.39% |
| SPY261218C00250000 | 2024-06-12 12:34PM EDT | 250.00 | 309.34 | 310.32 | 315.00 | 0.00 | - | 10 | 39 | 47.77% |
| SPY261218C00255000 | 2024-05-17 11:50AM EDT | 255.00 | 292.69 | 302.70 | 307.00 | 0.00 | - | 1 | 8 | 44.38% |
| SPY261218C00260000 | 2024-05-10 2:28PM EDT | 260.00 | 283.00 | 290.77 | 295.50 | 0.00 | - | 1 | 5 | 37.80% |
| SPY261218C00265000 | 2024-05-06 12:22PM EDT | 265.00 | 270.00 | 286.50 | 291.48 | 0.00 | - | 3 | 1 | 37.88% |
| SPY261218C00270000 | 2024-06-21 9:55AM EDT | 270.00 | 296.00 | 293.03 | 297.50 | 0.00 | - | 1 | 8 | 45.71% |
| SPY261218C00275000 | 2024-06-18 11:07AM EDT | 275.00 | 294.46 | 288.86 | 293.50 | 0.00 | - | 4 | 22 | 45.45% |
| SPY261218C00280000 | 2024-06-14 2:04PM EDT | 280.00 | 283.32 | 284.56 | 289.00 | 0.00 | - | 1 | 7 | 44.84% |
| SPY261218C00285000 | 2024-05-06 10:47AM EDT | 285.00 | 253.26 | 269.50 | 274.32 | 0.00 | - | 1 | 4 | 37.00% |
| SPY261218C00290000 | 2024-05-20 10:46AM EDT | 290.00 | 266.07 | 278.50 | 283.50 | 0.00 | - | 1 | 10 | 45.87% |
| SPY261218C00295000 | 2024-01-23 11:28AM EDT | 295.00 | 214.50 | 235.50 | 240.50 | 0.00 | - | 2 | 3 | 0.00% |
| SPY261218C00300000 | 2024-06-20 10:40AM EDT | 300.00 | 275.50 | 267.43 | 272.00 | 0.00 | - | 7 | 181 | 43.08% |
| SPY261218C00305000 | 2024-06-17 9:49AM EDT | 305.00 | 261.79 | 263.02 | 267.50 | 0.00 | - | 1 | 6 | 42.49% |
| SPY261218C00310000 | 2024-06-17 2:01PM EDT | 310.00 | 263.00 | 258.91 | 263.50 | 0.00 | - | 2 | 82 | 42.19% |
| SPY261218C00315000 | 2024-05-22 12:19PM EDT | 315.00 | 244.31 | 255.71 | 259.50 | 0.00 | - | 5 | 29 | 41.88% |
| SPY261218C00320000 | 2024-06-11 3:56PM EDT | 320.00 | 245.60 | 250.25 | 255.00 | 0.00 | - | 1 | 31 | 41.28% |
| SPY261218C00325000 | 2024-05-24 11:41AM EDT | 325.00 | 234.72 | 247.24 | 251.50 | 0.00 | - | 4 | 27 | 41.24% |
| SPY261218C00330000 | 2024-06-13 10:25AM EDT | 330.00 | 240.18 | 241.98 | 246.50 | 0.00 | - | 4 | 30 | 40.37% |
| SPY261218C00335000 | 2024-05-28 9:36AM EDT | 335.00 | 226.88 | 237.78 | 242.00 | 0.00 | - | 1 | 9 | 39.78% |
| SPY261218C00340000 | 2024-06-17 12:45PM EDT | 340.00 | 235.00 | 233.58 | 238.00 | 0.00 | - | 2 | 56 | 39.46% |
| SPY261218C00345000 | 2024-03-19 2:41PM EDT | 345.00 | 206.53 | 191.00 | 196.00 | 0.00 | - | 22 | 2 | 0.00% |
| SPY261218C00350000 | 2024-06-25 2:12PM EDT | 350.00 | 228.46 | 225.23 | 229.50 | +3.46 | +1.54% | 4 | 125 | 38.53% |
| SPY261218C00355000 | 2024-06-17 2:06PM EDT | 355.00 | 225.85 | 221.08 | 225.50 | 0.00 | - | 7 | 17 | 38.19% |
| SPY261218C00360000 | 2024-06-18 11:22AM EDT | 360.00 | 221.24 | 216.94 | 221.50 | 0.00 | - | 2 | 24 | 37.85% |
| SPY261218C00365000 | 2024-06-20 9:50AM EDT | 365.00 | 219.80 | 212.68 | 217.50 | 0.00 | - | 1 | 44 | 37.49% |
| SPY261218C00370000 | 2024-06-20 10:25AM EDT | 370.00 | 213.83 | 208.71 | 213.00 | 0.00 | - | 1 | 123 | 36.90% |
| SPY261218C00375000 | 2024-06-20 4:11PM EDT | 375.00 | 208.14 | 204.61 | 209.00 | 0.00 | - | 1 | 5 | 36.55% |
| SPY261218C00380000 | 2024-06-17 1:21PM EDT | 380.00 | 201.07 | 200.54 | 205.00 | 0.00 | - | 11 | 38 | 36.18% |
| SPY261218C00385000 | 2024-06-12 10:53AM EDT | 385.00 | 195.62 | 196.48 | 201.00 | 0.00 | - | 2 | 28 | 35.81% |
| SPY261218C00390000 | 2024-06-12 10:53AM EDT | 390.00 | 191.61 | 192.44 | 196.50 | 0.00 | - | 2 | 134 | 35.22% |
| SPY261218C00395000 | 2024-05-15 12:58PM EDT | 395.00 | 175.93 | 184.94 | 189.50 | 0.00 | - | 5 | 93 | 33.57% |
| SPY261218C00400000 | 2024-06-25 10:40AM EDT | 400.00 | 186.67 | 185.00 | 189.00 | -1.33 | -0.71% | 2 | 109 | 34.68% |
| SPY261218C00405000 | 2024-06-25 10:15AM EDT | 405.00 | 182.83 | 180.45 | 185.00 | 0.00 | - | 1 | 17 | 34.29% |
| SPY261218C00410000 | 2024-06-20 11:08AM EDT | 410.00 | 181.75 | 176.36 | 180.50 | 0.00 | - | 1 | 119 | 33.70% |
| SPY261218C00415000 | 2024-03-14 9:40AM EDT | 415.00 | 151.00 | 147.94 | 152.50 | 0.00 | - | 15 | 20 | 23.34% |
| SPY261218C00420000 | 2024-06-20 11:12AM EDT | 420.00 | 174.25 | 168.53 | 173.00 | 0.00 | - | 6 | 123 | 33.10% |
| SPY261218C00425000 | 2024-06-20 4:11PM EDT | 425.00 | 168.14 | 164.78 | 169.00 | 0.00 | - | 2 | 24 | 32.70% |
| SPY261218C00430000 | 2024-06-12 3:27PM EDT | 430.00 | 160.40 | 160.92 | 165.00 | 0.00 | - | 1 | 41 | 32.29% |
| SPY261218C00435000 | 2024-06-20 12:44PM EDT | 435.00 | 161.80 | 157.09 | 161.50 | 0.00 | - | 1 | 24 | 32.06% |
| SPY261218C00440000 | 2024-06-17 10:28AM EDT | 440.00 | 150.15 | 153.16 | 157.50 | 0.00 | - | 1 | 60 | 31.64% |
| SPY261218C00445000 | 2024-06-10 3:38PM EDT | 445.00 | 143.45 | 149.35 | 154.00 | 0.00 | - | 29 | 60 | 31.40% |
| SPY261218C00450000 | 2024-06-18 9:55AM EDT | 450.00 | 150.10 | 145.76 | 150.00 | 0.00 | - | 2 | 150 | 30.97% |
| SPY261218C00455000 | 2024-06-24 9:30AM EDT | 455.00 | 171.71 | 142.05 | 146.50 | 0.00 | - | 1 | 34 | 30.71% |
| SPY261218C00460000 | 2024-06-20 2:57PM EDT | 460.00 | 142.12 | 138.23 | 142.50 | 0.00 | - | 1 | 50 | 30.27% |
| SPY261218C00465000 | 2024-06-21 11:32AM EDT | 465.00 | 136.71 | 134.70 | 139.00 | 0.00 | - | 11 | 16 | 29.99% |
| SPY261218C00470000 | 2024-06-20 9:32AM EDT | 470.00 | 136.15 | 130.94 | 135.50 | 0.00 | - | 2 | 310 | 29.71% |
| SPY261218C00475000 | 2024-06-24 3:02PM EDT | 475.00 | 129.66 | 127.47 | 132.00 | 0.00 | - | 7 | 1,455 | 29.42% |
| SPY261218C00480000 | 2024-06-21 12:32PM EDT | 480.00 | 127.53 | 123.90 | 128.00 | 0.00 | - | 1 | 272 | 28.96% |
| SPY261218C00485000 | 2024-06-24 9:33AM EDT | 485.00 | 123.03 | 120.37 | 124.50 | 0.00 | - | 5 | 941 | 28.65% |
| SPY261218C00490000 | 2024-06-24 3:02PM EDT | 490.00 | 117.38 | 116.74 | 121.00 | 0.00 | - | 2 | 1,067 | 28.34% |
| SPY261218C00495000 | 2024-06-25 11:48AM EDT | 495.00 | 116.01 | 113.40 | 118.00 | -2.58 | -2.18% | 5 | 1,841 | 28.18% |
| SPY261218C00500000 | 2024-06-25 1:49PM EDT | 500.00 | 112.59 | 110.06 | 114.50 | +0.59 | +0.53% | 5 | 2,288 | 27.85% |
| SPY261218C00505000 | 2024-06-24 11:00AM EDT | 505.00 | 109.90 | 106.50 | 111.00 | 0.00 | - | 1 | 1,240 | 27.51% |
| SPY261218C00510000 | 2024-06-20 3:02PM EDT | 510.00 | 103.50 | 103.19 | 107.50 | 0.00 | - | 5 | 1,460 | 27.16% |
| SPY261218C00515000 | 2024-06-26 9:36AM EDT | 515.00 | 102.00 | 99.81 | 104.00 | -1.00 | -0.97% | 30 | 2,613 | 26.81% |
| SPY261218C00520000 | 2024-06-25 11:04AM EDT | 520.00 | 98.65 | 96.57 | 101.00 | -0.46 | -0.46% | 3 | 2,404 | 26.60% |
| SPY261218C00525000 | 2024-06-25 11:04AM EDT | 525.00 | 95.37 | 93.31 | 97.50 | +1.75 | +1.87% | 3 | 975 | 26.23% |
| SPY261218C00530000 | 2024-06-25 9:43AM EDT | 530.00 | 92.47 | 89.96 | 94.00 | -0.08 | -0.09% | 4 | 1,606 | 25.84% |
| SPY261218C00535000 | 2024-06-25 11:24AM EDT | 535.00 | 89.60 | 88.60 | 91.00 | -0.27 | -0.30% | 9 | 2,490 | 25.60% |
| SPY261218C00540000 | 2024-06-25 3:58PM EDT | 540.00 | 87.00 | 83.75 | 87.68 | +1.00 | +1.16% | 5 | 2,777 | 25.26% |
| SPY261218C00545000 | 2024-06-26 9:42AM EDT | 545.00 | 83.59 | 83.20 | 84.37 | +0.89 | +1.08% | 7 | 709 | 24.90% |
| SPY261218C00550000 | 2024-06-26 9:41AM EDT | 550.00 | 80.64 | 79.56 | 81.67 | +2.14 | +2.73% | 4 | 382 | 24.72% |
| SPY261218C00555000 | 2024-06-25 1:47PM EDT | 555.00 | 76.66 | 74.55 | 79.00 | -0.34 | -0.44% | 7 | 78 | 24.53% |
| SPY261218C00560000 | 2024-06-24 11:25AM EDT | 560.00 | 74.71 | 71.57 | 76.00 | 0.00 | - | 4 | 277 | 24.24% |
| SPY261218C00565000 | 2024-06-26 9:39AM EDT | 565.00 | 70.65 | 68.53 | 73.50 | -0.35 | -0.49% | 2 | 195 | 24.08% |
| SPY261218C00570000 | 2024-06-20 12:56PM EDT | 570.00 | 69.16 | 65.50 | 70.50 | 0.00 | - | 2 | 402 | 23.76% |
| SPY261218C00575000 | 2024-06-24 10:04AM EDT | 575.00 | 66.82 | 62.85 | 67.50 | 0.00 | - | 2 | 76 | 23.43% |
| SPY261218C00580000 | 2024-06-25 4:06PM EDT | 580.00 | 63.00 | 60.00 | 65.00 | -0.92 | -1.44% | 1 | 1,346 | 23.23% |
| SPY261218C00585000 | 2024-06-24 9:39AM EDT | 585.00 | 61.37 | 57.35 | 62.00 | 0.00 | - | 2 | 80 | 22.87% |
| SPY261218C00590000 | 2024-06-26 9:38AM EDT | 590.00 | 57.36 | 54.50 | 59.50 | +0.71 | +1.25% | 2 | 190 | 22.65% |
| SPY261218C00595000 | 2024-06-24 10:29AM EDT | 595.00 | 56.16 | 52.00 | 57.00 | 0.00 | - | 27 | 489 | 22.41% |
| SPY261218C00600000 | 2024-06-26 9:42AM EDT | 600.00 | 52.28 | 49.90 | 54.50 | +0.28 | +0.54% | 2 | 1,162 | 22.16% |
| SPY261218C00605000 | 2024-06-24 3:51PM EDT | 605.00 | 49.55 | 47.50 | 51.97 | 0.00 | - | 2 | 219 | 21.89% |
| SPY261218C00610000 | 2024-06-25 3:57PM EDT | 610.00 | 47.10 | 46.28 | 48.13 | -1.19 | -2.46% | 4 | 179 | 21.21% |
| SPY261218C00615000 | 2024-06-20 10:10AM EDT | 615.00 | 46.34 | 43.82 | 45.73 | 0.00 | - | 2 | 260 | 20.95% |
| SPY261218C00620000 | 2024-06-17 3:24PM EDT | 620.00 | 44.50 | 41.60 | 43.45 | 0.00 | - | 1 | 235 | 20.70% |
| SPY261218C00625000 | 2024-06-21 9:43AM EDT | 625.00 | 39.90 | 39.26 | 41.11 | 0.00 | - | 1 | 66 | 20.42% |
| SPY261218C00630000 | 2024-06-24 3:33PM EDT | 630.00 | 37.14 | 37.22 | 39.04 | 0.00 | - | 1 | 203 | 20.21% |
| SPY261218C00635000 | 2024-06-21 4:06PM EDT | 635.00 | 37.49 | 35.09 | 36.95 | 0.00 | - | 2 | 105 | 19.97% |
| SPY261218C00640000 | 2024-06-24 10:19AM EDT | 640.00 | 35.10 | 33.11 | 34.92 | 0.00 | - | 1 | 353 | 19.73% |
| SPY261218C00645000 | 2024-06-21 12:24PM EDT | 645.00 | 32.54 | 31.15 | 32.98 | 0.00 | - | 54 | 97 | 19.51% |
| SPY261218C00650000 | 2024-06-24 10:07AM EDT | 650.00 | 30.31 | 29.27 | 31.09 | -0.78 | -2.51% | 10 | 183 | 19.28% |
| SPY261218C00655000 | 2024-06-24 3:38PM EDT | 655.00 | 28.70 | 27.51 | 29.28 | 0.00 | - | 10 | 77 | 19.06% |
| SPY261218C00660000 | 2024-06-25 3:46PM EDT | 660.00 | 26.29 | 25.80 | 27.55 | -0.91 | -3.35% | 4 | 65 | 18.85% |
| SPY261218C00665000 | 2024-06-18 1:25PM EDT | 665.00 | 25.67 | 24.07 | 25.83 | 0.00 | - | 7 | 82 | 18.62% |
| SPY261218C00670000 | 2024-06-24 10:20AM EDT | 670.00 | 23.26 | 22.59 | 24.31 | 0.00 | - | 3 | 282 | 18.44% |
| SPY261218C00675000 | 2024-06-21 4:07PM EDT | 675.00 | 23.39 | 21.09 | 22.80 | 0.00 | - | 2 | 475 | 18.25% |
| SPY261218C00680000 | 2024-06-18 1:32PM EDT | 680.00 | 21.04 | 19.68 | 21.37 | 0.00 | - | 2 | 90 | 18.07% |
| SPY261218C00685000 | 2024-06-20 10:51AM EDT | 685.00 | 20.30 | 18.31 | 19.98 | 0.00 | - | 4 | 185 | 17.88% |
| SPY261218C00690000 | 2024-06-25 3:59PM EDT | 690.00 | 17.85 | 17.05 | 18.70 | -0.57 | -3.09% | 6 | 470 | 17.71% |
| SPY261218C00695000 | 2024-06-24 3:37PM EDT | 695.00 | 16.82 | 15.86 | 17.49 | 0.00 | - | 6 | 275 | 17.55% |
| SPY261218C00700000 | 2024-06-25 3:44PM EDT | 700.00 | 15.75 | 14.71 | 15.75 | +0.10 | +0.64% | 18 | 341 | 17.15% |
| SPY261218C00705000 | 2024-05-24 12:07PM EDT | 705.00 | 11.47 | 13.50 | 16.09 | 0.00 | - | 2 | 98 | 17.58% |
| SPY261218C00710000 | 2024-06-25 11:50AM EDT | 710.00 | 13.54 | 12.66 | 14.22 | +0.05 | +0.37% | 1 | 349 | 17.09% |
| SPY261218C00715000 | 2024-06-25 11:50AM EDT | 715.00 | 12.55 | 11.70 | 13.23 | -0.30 | -2.33% | 1 | 8 | 16.94% |
| SPY261218C00720000 | 2024-06-24 3:15PM EDT | 720.00 | 11.90 | 11.02 | 12.28 | 0.00 | - | 1 | 31 | 16.79% |
| SPY261218C00725000 | 2024-06-05 3:25PM EDT | 725.00 | 8.60 | 9.97 | 11.44 | 0.00 | - | 4 | 15 | 16.66% |
| SPY261218C00730000 | 2024-06-20 10:08AM EDT | 730.00 | 10.62 | 9.20 | 10.64 | 0.00 | - | 1 | 29 | 16.54% |
| SPY261218C00735000 | 2024-06-21 11:20AM EDT | 735.00 | 9.79 | 8.51 | 9.93 | 0.00 | - | 2 | 7 | 16.44% |
| SPY261218C00740000 | 2024-06-13 12:55PM EDT | 740.00 | 7.66 | 7.82 | 9.24 | 0.00 | - | 1 | 23 | 16.33% |
| SPY261218C00745000 | 2024-06-21 2:29PM EDT | 745.00 | 8.01 | 7.20 | 8.56 | 0.00 | - | 1 | 10 | 16.21% |
| SPY261218C00750000 | 2024-06-25 10:41AM EDT | 750.00 | 7.60 | 6.65 | 7.99 | -0.55 | -6.75% | 11 | 1,731 | 16.13% |
| SPY261218C00755000 | 2024-06-20 9:31AM EDT | 755.00 | 7.50 | 6.11 | 7.41 | 0.00 | - | 1 | 35 | 16.03% |
| SPY261218C00760000 | 2024-05-31 10:15AM EDT | 760.00 | 3.89 | 5.64 | 6.88 | 0.00 | - | 1 | 25 | 15.94% |
| SPY261218C00765000 | 2024-06-03 10:45AM EDT | 765.00 | 4.10 | 5.20 | 6.40 | 0.00 | - | 1 | 18 | 15.86% |
| SPY261218C00770000 | 2024-06-24 3:57PM EDT | 770.00 | 5.46 | 4.78 | 5.93 | 0.00 | - | 2 | 42 | 15.78% |
| SPY261218C00775000 | 2024-06-26 9:30AM EDT | 775.00 | 4.99 | 4.40 | 5.52 | +0.04 | +0.81% | 2 | 154 | 15.71% |
| SPY261218C00780000 | 2024-06-26 9:30AM EDT | 780.00 | 4.58 | 4.02 | 5.10 | -0.41 | -8.22% | 2 | 14 | 15.62% |
| SPY261218C00785000 | 2024-06-25 1:33PM EDT | 785.00 | 4.35 | 4.19 | 4.76 | -0.03 | -0.68% | 2 | 356 | 15.57% |
| SPY261218C00790000 | 2024-06-25 2:30PM EDT | 790.00 | 4.15 | 3.07 | 5.30 | +1.15 | +38.33% | 4 | 15 | 16.17% |
| SPY261218C00795000 | 2024-06-21 12:53PM EDT | 795.00 | 3.84 | 1.02 | 5.99 | 0.00 | - | 1 | 11 | 16.84% |
| SPY261218C00800000 | 2024-06-20 11:29AM EDT | 800.00 | 3.73 | 1.32 | 5.50 | +1.07 | +40.23% | 5 | 14 | 16.70% |
| SPY261218C00810000 | 2024-06-24 9:51AM EDT | 810.00 | 3.25 | 1.50 | 5.00 | 0.00 | - | 2 | 20 | 16.72% |
| SPY261218C00820000 | 2024-06-25 3:40PM EDT | 820.00 | 2.32 | 1.90 | 4.93 | -0.68 | -22.67% | 25 | 2 | 17.05% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY261218P00200000 | 2024-06-25 3:10PM EDT | 200.00 | 1.38 | 1.23 | 1.49 | -0.07 | -4.83% | 24 | 1,231 | 32.22% |
| SPY261218P00210000 | 2024-06-11 1:47PM EDT | 210.00 | 1.40 | 1.35 | 1.65 | 0.00 | - | 1 | 73 | 31.28% |
| SPY261218P00220000 | 2024-06-18 1:18PM EDT | 220.00 | 1.76 | 1.43 | 1.84 | 0.00 | - | 1 | 92 | 30.43% |
| SPY261218P00230000 | 2024-05-13 12:55PM EDT | 230.00 | 2.00 | 0.33 | 4.06 | 0.00 | - | 1 | 14 | 33.75% |
| SPY261218P00240000 | 2024-05-15 3:31PM EDT | 240.00 | 2.26 | 1.22 | 3.07 | 0.00 | - | 11 | 39 | 30.49% |
| SPY261218P00245000 | 2024-05-23 1:54PM EDT | 245.00 | 2.45 | 1.55 | 3.01 | 0.00 | - | 1 | 43 | 29.69% |
| SPY261218P00250000 | 2024-06-20 10:39AM EDT | 250.00 | 2.48 | 2.05 | 2.50 | 0.00 | - | 6 | 212 | 28.01% |
| SPY261218P00255000 | 2024-04-26 12:53PM EDT | 255.00 | 2.47 | 1.92 | 3.58 | 0.00 | - | 1 | 12 | 29.37% |
| SPY261218P00260000 | 2024-06-06 10:59AM EDT | 260.00 | 2.51 | 2.30 | 2.77 | 0.00 | - | 1 | 10 | 27.28% |
| SPY261218P00265000 | 2024-06-17 3:53PM EDT | 265.00 | 2.22 | 2.43 | 2.92 | 0.00 | - | 4 | 27 | 26.93% |
| SPY261218P00270000 | 2024-05-17 9:35AM EDT | 270.00 | 3.09 | 1.96 | 3.94 | 0.00 | - | 15 | 52 | 27.98% |
| SPY261218P00275000 | 2024-06-13 3:34PM EDT | 275.00 | 3.00 | 2.72 | 3.24 | 0.00 | - | 6 | 114 | 26.25% |
| SPY261218P00280000 | 2024-06-11 3:55PM EDT | 280.00 | 3.25 | 2.87 | 3.40 | 0.00 | - | 1 | 37 | 25.90% |
| SPY261218P00285000 | 2024-05-02 2:32PM EDT | 285.00 | 4.20 | 2.43 | 4.58 | 0.00 | - | 1 | 3 | 26.98% |
| SPY261218P00290000 | 2024-05-17 2:44PM EDT | 290.00 | 4.05 | 2.60 | 4.64 | 0.00 | - | 1 | 142 | 26.43% |
| SPY261218P00295000 | 2024-06-18 9:45AM EDT | 295.00 | 3.76 | 3.38 | 3.96 | 0.00 | - | 1 | 33 | 24.93% |
| SPY261218P00300000 | 2024-06-25 1:35PM EDT | 300.00 | 3.85 | 3.55 | 4.15 | -1.83 | -32.22% | 1 | 196 | 24.59% |
| SPY261218P00305000 | 2024-05-08 12:29PM EDT | 305.00 | 4.75 | 3.14 | 5.03 | 0.00 | - | 1 | 11 | 25.09% |
| SPY261218P00310000 | 2024-05-31 3:34PM EDT | 310.00 | 4.58 | 3.95 | 4.58 | 0.00 | - | 1 | 101 | 23.97% |
| SPY261218P00315000 | 2024-06-18 12:00PM EDT | 315.00 | 4.30 | 4.16 | 4.81 | 0.00 | - | 1 | 267 | 23.66% |
| SPY261218P00320000 | 2024-06-24 11:31AM EDT | 320.00 | 4.81 | 4.39 | 5.06 | 0.00 | - | 1 | 160 | 23.37% |
| SPY261218P00325000 | 2024-06-25 9:42AM EDT | 325.00 | 4.80 | 4.61 | 5.30 | -0.21 | -4.19% | 2 | 214 | 23.06% |
| SPY261218P00330000 | 2024-06-10 3:52PM EDT | 330.00 | 5.11 | 4.86 | 5.57 | 0.00 | - | 1 | 94 | 22.77% |
| SPY261218P00335000 | 2024-06-17 11:36AM EDT | 335.00 | 5.56 | 5.11 | 5.84 | 0.00 | - | 3 | 58 | 22.47% |
| SPY261218P00340000 | 2024-06-17 1:11PM EDT | 340.00 | 5.62 | 5.37 | 6.13 | 0.00 | - | 2 | 103 | 22.19% |
| SPY261218P00345000 | 2024-06-07 2:14PM EDT | 345.00 | 6.14 | 5.65 | 6.44 | 0.00 | - | 2 | 72 | 21.91% |
| SPY261218P00350000 | 2024-06-20 4:10PM EDT | 350.00 | 6.40 | 5.93 | 6.74 | 0.00 | - | 9 | 708 | 21.61% |
| SPY261218P00355000 | 2024-06-21 3:44PM EDT | 355.00 | 6.90 | 6.25 | 7.07 | 0.00 | - | 40 | 715 | 21.34% |
| SPY261218P00360000 | 2024-06-25 2:44PM EDT | 360.00 | 7.20 | 6.56 | 7.41 | -0.15 | -2.04% | 2 | 884 | 21.05% |
| SPY261218P00365000 | 2024-06-20 3:02PM EDT | 365.00 | 7.56 | 6.89 | 7.77 | 0.00 | - | 9 | 454 | 20.78% |
| SPY261218P00370000 | 2024-06-18 12:52PM EDT | 370.00 | 7.53 | 7.23 | 8.13 | 0.00 | - | 2 | 1,484 | 20.50% |
| SPY261218P00375000 | 2024-06-24 4:10PM EDT | 375.00 | 8.25 | 7.62 | 8.55 | 0.00 | - | 1 | 4,567 | 20.25% |
| SPY261218P00380000 | 2024-06-21 9:55AM EDT | 380.00 | 9.00 | 8.00 | 8.96 | 0.00 | - | 20 | 481 | 19.98% |
| SPY261218P00385000 | 2024-06-24 3:02PM EDT | 385.00 | 9.64 | 8.41 | 9.39 | 0.00 | - | 3 | 1,596 | 19.71% |
| SPY261218P00390000 | 2024-06-20 12:01PM EDT | 390.00 | 9.25 | 8.82 | 9.83 | 0.00 | - | 1 | 1,245 | 19.45% |
| SPY261218P00395000 | 2024-06-24 3:38PM EDT | 395.00 | 10.05 | 9.28 | 10.33 | 0.00 | - | 15 | 443 | 19.20% |
| SPY261218P00400000 | 2024-06-25 3:48PM EDT | 400.00 | 10.01 | 9.75 | 10.83 | -0.38 | -3.66% | 43 | 10,101 | 18.95% |
| SPY261218P00405000 | 2024-06-20 3:02PM EDT | 405.00 | 11.13 | 10.22 | 11.33 | 0.00 | - | 3 | 1,203 | 18.68% |
| SPY261218P00410000 | 2024-06-20 2:51PM EDT | 410.00 | 11.89 | 10.75 | 11.90 | 0.00 | - | 1 | 7,212 | 18.44% |
| SPY261218P00415000 | 2024-06-12 10:24AM EDT | 415.00 | 11.80 | 11.29 | 12.47 | 0.00 | - | 3 | 731 | 18.19% |
| SPY261218P00420000 | 2024-06-13 12:04PM EDT | 420.00 | 12.58 | 11.84 | 13.07 | 0.00 | - | 10 | 585 | 17.95% |
| SPY261218P00425000 | 2024-06-24 12:26PM EDT | 425.00 | 12.99 | 12.44 | 13.69 | 0.00 | - | 1 | 2,232 | 17.70% |
| SPY261218P00430000 | 2024-06-25 10:16AM EDT | 430.00 | 14.33 | 13.06 | 14.35 | +0.48 | +3.47% | 4 | 937 | 17.46% |
| SPY261218P00435000 | 2024-06-25 4:08PM EDT | 435.00 | 13.90 | 13.73 | 15.07 | +0.09 | +0.65% | 7 | 384 | 17.23% |
| SPY261218P00440000 | 2024-06-25 3:24PM EDT | 440.00 | 14.95 | 14.40 | 15.78 | -0.06 | -0.40% | 1 | 221 | 16.98% |
| SPY261218P00445000 | 2024-06-21 2:04PM EDT | 445.00 | 15.92 | 15.15 | 16.56 | 0.00 | - | 1 | 736 | 16.75% |
| SPY261218P00450000 | 2024-06-24 3:30PM EDT | 450.00 | 16.62 | 15.88 | 17.29 | 0.00 | - | 27 | 4,299 | 16.49% |
| SPY261218P00455000 | 2024-06-25 4:00PM EDT | 455.00 | 17.10 | 16.71 | 18.16 | -0.35 | -2.01% | 35 | 329 | 16.27% |
| SPY261218P00460000 | 2024-06-24 1:43PM EDT | 460.00 | 18.29 | 17.52 | 18.98 | 0.00 | - | 10 | 1,163 | 16.02% |
| SPY261218P00465000 | 2024-06-24 4:00PM EDT | 465.00 | 19.50 | 18.40 | 19.88 | 0.00 | - | 9 | 955 | 15.78% |
| SPY261218P00470000 | 2024-06-21 1:31PM EDT | 470.00 | 20.00 | 19.32 | 20.76 | 0.00 | - | 2 | 831 | 15.52% |
| SPY261218P00475000 | 2024-06-24 2:02PM EDT | 475.00 | 21.05 | 20.30 | 21.83 | -0.28 | -1.31% | 2 | 1,452 | 15.32% |
| SPY261218P00480000 | 2024-06-25 3:22PM EDT | 480.00 | 22.00 | 21.44 | 22.81 | -0.25 | -1.12% | 7 | 795 | 15.07% |
| SPY261218P00485000 | 2024-06-25 3:28PM EDT | 485.00 | 22.90 | 22.30 | 23.87 | -0.60 | -2.55% | 4 | 1,305 | 14.83% |
| SPY261218P00490000 | 2024-06-25 3:23PM EDT | 490.00 | 23.75 | 23.41 | 25.01 | -1.00 | -4.04% | 2 | 788 | 14.60% |
| SPY261218P00495000 | 2024-06-25 3:31PM EDT | 495.00 | 24.85 | 24.53 | 26.17 | -0.80 | -3.12% | 3 | 1,434 | 14.36% |
| SPY261218P00500000 | 2024-06-25 3:17PM EDT | 500.00 | 26.25 | 25.65 | 27.00 | 0.00 | - | 10 | 2,113 | 13.99% |
| SPY261218P00505000 | 2024-06-25 3:34PM EDT | 505.00 | 27.25 | 26.86 | 28.37 | -0.50 | -1.80% | 4 | 483 | 13.79% |
| SPY261218P00510000 | 2024-06-25 11:04AM EDT | 510.00 | 29.30 | 28.11 | 29.80 | +0.08 | +0.27% | 2 | 1,071 | 13.59% |
| SPY261218P00515000 | 2024-06-25 3:15PM EDT | 515.00 | 30.22 | 29.41 | 31.11 | +0.35 | +1.17% | 3 | 1,195 | 13.32% |
| SPY261218P00520000 | 2024-06-24 3:50PM EDT | 520.00 | 31.95 | 30.74 | 32.50 | 0.00 | - | 5 | 3,973 | 13.06% |
| SPY261218P00525000 | 2024-06-20 11:07AM EDT | 525.00 | 31.94 | 32.19 | 33.95 | 0.00 | - | 4 | 2,905 | 12.80% |
| SPY261218P00530000 | 2024-06-25 3:28PM EDT | 530.00 | 34.28 | 34.26 | 35.42 | -0.70 | -2.00% | 100 | 2,900 | 12.53% |
| SPY261218P00535000 | 2024-06-25 9:59AM EDT | 535.00 | 36.39 | 35.11 | 36.94 | +0.60 | +1.68% | 1 | 106 | 12.24% |
| SPY261218P00540000 | 2024-06-25 3:43PM EDT | 540.00 | 37.80 | 37.00 | 38.59 | +0.06 | +0.16% | 26 | 250 | 11.97% |
| SPY261218P00545000 | 2024-06-25 3:52PM EDT | 545.00 | 38.15 | 38.33 | 40.19 | -1.15 | -2.93% | 41 | 1,120 | 11.67% |
| SPY261218P00550000 | 2024-06-24 10:12AM EDT | 550.00 | 40.35 | 40.10 | 42.00 | 0.00 | - | 5 | 136 | 11.39% |
| SPY261218P00555000 | 2024-06-24 3:22PM EDT | 555.00 | 42.76 | 41.79 | 43.68 | 0.00 | - | 1 | 1,756 | 11.05% |
| SPY261218P00560000 | 2024-06-20 3:03PM EDT | 560.00 | 44.55 | 43.66 | 45.57 | 0.00 | - | 2 | 259 | 10.74% |
| SPY261218P00565000 | 2024-06-20 3:34PM EDT | 565.00 | 46.39 | 45.59 | 47.52 | 0.00 | - | 1 | 20 | 10.42% |
| SPY261218P00570000 | 2024-06-20 2:10PM EDT | 570.00 | 48.01 | 47.63 | 49.58 | 0.00 | - | 1 | 184 | 10.09% |
| SPY261218P00575000 | 2024-06-18 10:04AM EDT | 575.00 | 50.30 | 49.81 | 51.74 | +0.53 | +1.06% | 1 | 257 | 9.76% |
| SPY261218P00580000 | 2024-06-25 12:10PM EDT | 580.00 | 52.99 | 52.17 | 54.15 | -0.13 | -0.24% | 1 | 482 | 9.45% |
| SPY261218P00585000 | 2024-06-24 10:18AM EDT | 585.00 | 53.62 | 53.00 | 57.88 | 0.00 | - | 3 | 2,582 | 9.52% |
| SPY261218P00590000 | 2024-06-24 10:41AM EDT | 590.00 | 57.50 | 55.50 | 60.50 | 0.00 | - | 1 | 1,358 | 9.20% |
| SPY261218P00595000 | 2024-06-24 10:24AM EDT | 595.00 | 60.68 | 58.16 | 63.00 | 0.00 | - | 19 | 44 | 8.79% |
| SPY261218P00600000 | 2024-06-25 3:48PM EDT | 600.00 | 63.50 | 61.14 | 66.00 | -0.32 | -0.50% | 17 | 83 | 8.48% |
| SPY261218P00605000 | 2024-06-25 10:17AM EDT | 605.00 | 66.66 | 64.00 | 69.00 | -1.84 | -2.69% | 4 | 79 | 8.10% |
| SPY261218P00610000 | 2024-06-12 1:32PM EDT | 610.00 | 72.25 | 67.50 | 72.00 | 0.00 | - | 9 | 28 | 7.64% |
| SPY261218P00615000 | 2024-06-18 11:08AM EDT | 615.00 | 73.00 | 71.06 | 76.00 | 0.00 | - | 1 | 5 | 7.52% |
| SPY261218P00620000 | 2024-06-21 2:14PM EDT | 620.00 | 77.86 | 74.88 | 79.50 | 0.00 | - | 2 | 16 | 7.08% |
| SPY261218P00625000 | 2024-05-24 12:19PM EDT | 625.00 | 95.05 | 78.00 | 82.50 | 0.00 | - | 6 | 0 | 6.10% |
| SPY261218P00630000 | 2024-03-18 3:36PM EDT | 630.00 | 116.03 | 127.00 | 132.00 | 0.00 | - | 4 | 0 | 22.43% |
| SPY261218P00635000 | 2024-03-18 3:35PM EDT | 635.00 | 120.85 | 132.00 | 137.00 | 0.00 | - | 2 | 0 | 22.85% |
| SPY261218P00640000 | 2024-06-20 3:45PM EDT | 640.00 | 95.00 | 94.00 | 99.00 | 0.00 | - | 1 | 5 | 7.93% |
| SPY261218P00645000 | 2024-05-23 2:53PM EDT | 645.00 | 119.65 | 97.50 | 102.50 | 0.00 | - | 2 | 0 | 7.12% |
| SPY261218P00650000 | 2024-05-08 2:57PM EDT | 650.00 | 132.99 | 114.00 | 119.00 | 0.00 | - | 3 | 0 | 13.16% |
| SPY261218P00670000 | 2024-05-07 1:44PM EDT | 670.00 | 152.03 | 133.00 | 138.00 | 0.00 | - | 1 | 0 | 14.02% |
| SPY261218P00680000 | 2024-04-04 2:10PM EDT | 680.00 | 159.55 | 165.50 | 170.50 | 0.00 | - | 1 | 0 | 22.64% |
| SPY261218P00690000 | 2024-05-06 9:43AM EDT | 690.00 | 176.03 | 153.23 | 158.00 | 0.00 | - | 1 | 0 | 15.20% |
| SPY261218P00695000 | 2024-03-21 1:41PM EDT | 695.00 | 170.87 | 197.50 | 202.50 | 0.00 | - | - | 0 | 29.00% |
| SPY261218P00700000 | 2024-06-20 4:09PM EDT | 700.00 | 154.70 | 154.00 | 158.50 | 0.00 | - | 2 | 0 | 10.54% |
| SPY261218P00705000 | 2024-03-18 3:48PM EDT | 705.00 | 191.30 | 202.00 | 207.00 | 0.00 | - | - | 0 | 27.96% |
| SPY261218P00710000 | 2023-12-26 11:43AM EDT | 710.00 | 234.90 | 220.00 | 225.00 | 0.00 | - | - | 0 | 32.29% |
| SPY261218P00720000 | 2024-04-03 9:36AM EDT | 720.00 | 201.80 | 206.14 | 211.00 | 0.00 | - | 1 | 0 | 25.38% |
| SPY261218P00750000 | 2024-05-08 2:57PM EDT | 750.00 | 233.04 | 214.00 | 218.98 | 0.00 | - | 3 | 0 | 18.82% |
| SPY261218P00760000 | 2024-03-01 12:00PM EDT | 760.00 | 249.30 | 234.00 | 239.00 | 0.00 | - | 1 | 0 | 23.43% |
| SPY261218P00775000 | 2024-05-07 1:44PM EDT | 775.00 | 256.98 | 238.13 | 243.00 | 0.00 | - | 1 | 0 | 19.56% |
| SPY261218P00780000 | 2024-05-06 9:43AM EDT | 780.00 | 265.98 | 243.23 | 248.00 | 0.00 | - | 1 | 0 | 19.79% |
| SPY261218P00785000 | 2024-04-03 9:36AM EDT | 785.00 | 266.70 | 271.39 | 276.00 | 0.00 | - | 1 | 0 | 29.05% |
| SPY261218P00800000 | 2024-06-25 2:43PM EDT | 800.00 | 257.19 | 254.00 | 258.83 | +4.41 | +1.74% | 20 | 10 | 14.90% |
© 2024 Yahoo. Todos os direitos reservados.