Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.309,96 +3.230,66 (+5,87%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00400000 | 2024-05-03 1:51PM EDT | 400.00 | 111.33 | 111.38 | 112.56 | +5.89 | +5.59% | 2 | 11 | 249.02% |
| SPY240503C00405000 | 2024-05-03 12:07PM EDT | 405.00 | 105.76 | 106.38 | 107.57 | +4.88 | +4.84% | 9 | 9 | 238.57% |
| SPY240503C00410000 | 2024-05-03 1:51PM EDT | 410.00 | 101.33 | 101.39 | 102.57 | +10.92 | +12.08% | 1 | 1 | 228.22% |
| SPY240503C00415000 | 2024-05-02 4:02PM EDT | 415.00 | 90.54 | 96.40 | 97.57 | 0.00 | - | 2 | 25 | 217.87% |
| SPY240503C00420000 | 2024-05-03 1:09PM EDT | 420.00 | 91.63 | 91.38 | 92.57 | +11.12 | +13.81% | 4 | 4 | 206.84% |
| SPY240503C00425000 | 2024-05-02 3:59PM EDT | 425.00 | 84.80 | 86.40 | 87.57 | +4.85 | +6.07% | 1 | 10 | 196.88% |
| SPY240503C00430000 | 2024-05-03 2:56PM EDT | 430.00 | 81.48 | 81.39 | 82.57 | +8.55 | +11.72% | 2 | 15 | 186.13% |
| SPY240503C00435000 | 2024-05-02 9:49AM EDT | 435.00 | 66.78 | 76.36 | 77.57 | 0.00 | - | 5 | 12 | 175.00% |
| SPY240503C00440000 | 2024-05-03 3:14PM EDT | 440.00 | 71.60 | 71.38 | 72.57 | +8.60 | +13.65% | 506 | 511 | 165.19% |
| SPY240503C00445000 | 2024-04-26 9:55AM EDT | 445.00 | 63.71 | 66.39 | 67.57 | 0.00 | - | 1 | 5 | 155.08% |
| SPY240503C00450000 | 2024-05-03 10:56AM EDT | 450.00 | 59.27 | 61.41 | 62.57 | +3.52 | +6.31% | 3 | 38 | 145.22% |
| SPY240503C00455000 | 2024-05-03 3:48PM EDT | 455.00 | 56.63 | 56.41 | 57.57 | +7.34 | +14.89% | 5 | 188 | 134.91% |
| SPY240503C00460000 | 2024-05-03 3:52PM EDT | 460.00 | 51.69 | 51.41 | 52.57 | +9.33 | +22.03% | 390 | 502 | 124.61% |
| SPY240503C00465000 | 2024-05-03 10:40AM EDT | 465.00 | 44.73 | 46.41 | 47.57 | +7.61 | +20.50% | 71 | 17 | 114.26% |
| SPY240503C00470000 | 2024-05-03 3:58PM EDT | 470.00 | 41.22 | 41.39 | 42.57 | +7.67 | +22.86% | 7 | 52 | 103.61% |
| SPY240503C00475000 | 2024-05-03 3:39PM EDT | 475.00 | 36.62 | 36.37 | 37.58 | +8.57 | +30.55% | 25 | 57 | 93.07% |
| SPY240503C00480000 | 2024-05-03 3:58PM EDT | 480.00 | 31.24 | 31.39 | 32.58 | +6.94 | +28.56% | 12 | 275 | 82.86% |
| SPY240503C00482000 | 2024-05-03 12:00PM EDT | 482.00 | 28.63 | 29.38 | 30.58 | +8.07 | +39.25% | 13 | 129 | 78.47% |
| SPY240503C00483000 | 2024-05-03 3:41PM EDT | 483.00 | 28.64 | 28.38 | 29.58 | +6.48 | +29.24% | 633 | 377 | 76.37% |
| SPY240503C00484000 | 2024-05-03 3:15PM EDT | 484.00 | 27.61 | 27.39 | 28.58 | +8.09 | +41.44% | 209 | 4 | 74.37% |
| SPY240503C00485000 | 2024-05-03 3:41PM EDT | 485.00 | 26.67 | 26.39 | 27.58 | +5.83 | +27.98% | 338 | 64 | 72.22% |
| SPY240503C00486000 | 2024-05-03 9:44AM EDT | 486.00 | 25.00 | 25.41 | 26.58 | +6.59 | +35.80% | 11 | 19 | 70.31% |
| SPY240503C00487000 | 2024-05-02 3:15PM EDT | 487.00 | 22.39 | 24.39 | 25.58 | +4.16 | +22.82% | 11 | 62 | 67.87% |
| SPY240503C00488000 | 2024-05-03 1:57PM EDT | 488.00 | 23.50 | 23.39 | 24.58 | +9.44 | +67.14% | 3 | 13 | 65.72% |
| SPY240503C00489000 | 2024-05-03 4:03PM EDT | 489.00 | 22.71 | 22.40 | 23.58 | +9.33 | +69.73% | 172 | 26 | 63.67% |
| SPY240503C00490000 | 2024-05-03 3:57PM EDT | 490.00 | 21.22 | 21.40 | 22.58 | +6.22 | +41.47% | 133 | 794 | 61.47% |
| SPY240503C00491000 | 2024-05-03 3:59PM EDT | 491.00 | 20.20 | 20.40 | 21.58 | +6.15 | +43.77% | 184 | 227 | 59.28% |
| SPY240503C00492000 | 2024-05-03 3:58PM EDT | 492.00 | 19.20 | 19.40 | 20.58 | +6.55 | +51.78% | 8 | 229 | 57.06% |
| SPY240503C00493000 | 2024-05-03 4:09PM EDT | 493.00 | 18.85 | 18.39 | 19.58 | +7.50 | +66.08% | 243 | 387 | 54.74% |
| SPY240503C00494000 | 2024-05-03 4:00PM EDT | 494.00 | 17.17 | 17.39 | 18.58 | +6.01 | +53.85% | 91 | 325 | 52.49% |
| SPY240503C00495000 | 2024-05-03 3:57PM EDT | 495.00 | 16.25 | 16.39 | 17.58 | +6.10 | +60.10% | 203 | 624 | 50.22% |
| SPY240503C00496000 | 2024-05-03 4:10PM EDT | 496.00 | 15.99 | 15.39 | 16.58 | +6.39 | +66.56% | 147 | 1,932 | 58.25% |
| SPY240503C00497000 | 2024-05-03 4:07PM EDT | 497.00 | 14.77 | 14.37 | 15.58 | +6.11 | +70.55% | 589 | 1,544 | 55.69% |
| SPY240503C00498000 | 2024-05-03 4:13PM EDT | 498.00 | 14.04 | 13.37 | 14.58 | +6.73 | +92.07% | 335 | 1,831 | 53.10% |
| SPY240503C00499000 | 2024-05-03 4:14PM EDT | 499.00 | 12.95 | 12.37 | 13.58 | +6.45 | +99.23% | 726 | 1,549 | 50.49% |
| SPY240503C00500000 | 2024-05-03 4:12PM EDT | 500.00 | 11.90 | 11.54 | 12.58 | +6.19 | +108.41% | 5,012 | 11,049 | 47.83% |
| SPY240503C00501000 | 2024-05-03 4:10PM EDT | 501.00 | 10.94 | 10.38 | 11.58 | +6.07 | +124.64% | 1,333 | 3,855 | 45.14% |
| SPY240503C00502000 | 2024-05-03 4:13PM EDT | 502.00 | 9.89 | 9.40 | 10.58 | +5.71 | +136.60% | 1,796 | 6,491 | 42.41% |
| SPY240503C00503000 | 2024-05-03 4:14PM EDT | 503.00 | 9.01 | 8.40 | 9.58 | +5.44 | +152.38% | 3,136 | 7,254 | 39.60% |
| SPY240503C00504000 | 2024-05-03 4:12PM EDT | 504.00 | 7.76 | 7.40 | 8.20 | +4.76 | +158.67% | 4,828 | 8,681 | 31.84% |
| SPY240503C00505000 | 2024-05-03 4:14PM EDT | 505.00 | 7.01 | 6.91 | 7.58 | +4.58 | +188.48% | 21,290 | 22,640 | 33.86% |
| SPY240503C00506000 | 2024-05-03 4:13PM EDT | 506.00 | 5.91 | 5.39 | 6.58 | +3.96 | +203.08% | 9,671 | 8,779 | 30.86% |
| SPY240503C00507000 | 2024-05-03 4:13PM EDT | 507.00 | 4.94 | 4.39 | 5.50 | +3.43 | +227.15% | 12,097 | 7,692 | 26.88% |
| SPY240503C00507500 | 2024-05-03 4:12PM EDT | 507.50 | 4.65 | 3.92 | 5.08 | +3.33 | +252.27% | 5,459 | 4,937 | 26.17% |
| SPY240503C00508000 | 2024-05-03 4:14PM EDT | 508.00 | 3.99 | 3.42 | 4.58 | +2.83 | +243.97% | 24,675 | 12,482 | 24.54% |
| SPY240503C00509000 | 2024-05-03 4:12PM EDT | 509.00 | 2.86 | 2.76 | 3.58 | +2.03 | +244.58% | 102,489 | 27,655 | 21.14% |
| SPY240503C00510000 | 2024-05-03 4:14PM EDT | 510.00 | 1.96 | 1.58 | 2.20 | +1.37 | +232.20% | 307,583 | 48,683 | 13.75% |
| SPY240503C00511000 | 2024-05-03 4:14PM EDT | 511.00 | 0.95 | 0.95 | 1.10 | +0.55 | +137.50% | 409,135 | 16,729 | 8.89% |
| SPY240503C00512000 | 2024-05-03 4:14PM EDT | 512.00 | 0.14 | 0.14 | 0.15 | -0.12 | -46.15% | 436,331 | 15,227 | 3.86% |
| SPY240503C00512500 | 2024-05-03 4:14PM EDT | 512.50 | 0.02 | 0.02 | 0.03 | -0.18 | -90.00% | 120,585 | 8,236 | 3.17% |
| SPY240503C00513000 | 2024-05-03 4:14PM EDT | 513.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 208,026 | 12,048 | 3.32% |
| SPY240503C00514000 | 2024-05-03 4:14PM EDT | 514.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 222,002 | 9,667 | 4.88% |
| SPY240503C00515000 | 2024-05-03 4:14PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 193,285 | 31,166 | 6.45% |
| SPY240503C00516000 | 2024-05-03 4:10PM EDT | 516.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 47,364 | 13,339 | 7.81% |
| SPY240503C00517000 | 2024-05-03 4:10PM EDT | 517.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 29,947 | 5,276 | 9.38% |
| SPY240503C00517500 | 2024-05-03 4:07PM EDT | 517.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14,517 | 5,161 | 10.16% |
| SPY240503C00518000 | 2024-05-03 3:58PM EDT | 518.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11,435 | 16,355 | 10.74% |
| SPY240503C00519000 | 2024-05-03 3:58PM EDT | 519.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3,065 | 7,107 | 13.28% |
| SPY240503C00520000 | 2024-05-03 4:14PM EDT | 520.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5,856 | 34,063 | 14.65% |
| SPY240503C00521000 | 2024-05-03 3:51PM EDT | 521.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 781 | 5,536 | 6.25% |
| SPY240503C00522000 | 2024-05-03 3:53PM EDT | 522.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 327 | 4,062 | 16.02% |
| SPY240503C00522500 | 2024-05-03 2:40PM EDT | 522.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 6,297 | 12.50% |
| SPY240503C00523000 | 2024-05-03 3:48PM EDT | 523.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 2,489 | 17.58% |
| SPY240503C00524000 | 2024-05-03 3:45PM EDT | 524.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 2,964 | 18.75% |
| SPY240503C00525000 | 2024-05-03 4:14PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 23,210 | 19.92% |
| SPY240503C00526000 | 2024-05-03 3:46PM EDT | 526.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 2,798 | 21.09% |
| SPY240503C00527000 | 2024-05-03 3:18PM EDT | 527.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 3,314 | 22.66% |
| SPY240503C00527500 | 2024-05-02 10:16AM EDT | 527.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 4,721 | 23.05% |
| SPY240503C00528000 | 2024-05-03 12:26PM EDT | 528.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 259 | 1,883 | 23.83% |
| SPY240503C00529000 | 2024-05-03 9:30AM EDT | 529.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,754 | 25.00% |
| SPY240503C00530000 | 2024-05-03 3:58PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 14,257 | 26.17% |
| SPY240503C00531000 | 2024-05-01 3:14PM EDT | 531.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 518 | 3,027 | 12.50% |
| SPY240503C00532000 | 2024-05-03 11:26AM EDT | 532.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 6,717 | 12.50% |
| SPY240503C00533000 | 2024-05-01 2:33PM EDT | 533.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 4,710 | 12.50% |
| SPY240503C00534000 | 2024-05-02 10:09AM EDT | 534.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,797 | 25.00% |
| SPY240503C00535000 | 2024-05-03 12:05PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,206 | 32.03% |
| SPY240503C00536000 | 2024-05-02 10:15AM EDT | 536.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 893 | 33.59% |
| SPY240503C00537000 | 2024-05-03 10:02AM EDT | 537.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5,971 | 25.00% |
| SPY240503C00538000 | 2024-05-03 10:02AM EDT | 538.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,351 | 35.94% |
| SPY240503C00539000 | 2024-04-30 3:22PM EDT | 539.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,268 | 25.00% |
| SPY240503C00540000 | 2024-05-03 3:09PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 5,749 | 38.28% |
| SPY240503C00545000 | 2024-05-03 12:45PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11,062 | 43.75% |
| SPY240503C00550000 | 2024-05-03 10:29AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,630 | 50.00% |
| SPY240503C00555000 | 2024-04-30 4:00PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,479 | 51.56% |
| SPY240503C00560000 | 2024-05-03 2:29PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,127 | 56.25% |
| SPY240503C00565000 | 2024-04-24 3:10PM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 774 | 50.00% |
| SPY240503C00570000 | 2024-05-02 4:01PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 770 | 67.19% |
| SPY240503C00575000 | 2024-04-26 12:13PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,261 | 71.88% |
| SPY240503C00580000 | 2024-04-24 9:53AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 360 | 76.56% |
| SPY240503C00585000 | 2024-04-30 11:32AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 50 | 81.25% |
| SPY240503C00590000 | 2024-04-15 2:28PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 177 | 85.94% |
| SPY240503C00595000 | 2024-04-12 11:59AM EDT | 595.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 90.63% |
| SPY240503C00600000 | 2024-05-03 12:00PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 235 | 93.75% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00400000 | 2024-05-03 9:49AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 77,922 | 50.00% |
| SPY240503P00405000 | 2024-04-29 3:22PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,517 | 137.50% |
| SPY240503P00410000 | 2024-05-01 12:08PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,884 | 131.25% |
| SPY240503P00415000 | 2024-05-01 2:34PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,459 | 1,780 | 125.00% |
| SPY240503P00420000 | 2024-05-01 2:34PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,720 | 3,319 | 115.63% |
| SPY240503P00425000 | 2024-05-03 9:49AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 871 | 109.38% |
| SPY240503P00430000 | 2024-05-02 9:48AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 154,909 | 103.13% |
| SPY240503P00435000 | 2024-05-03 9:32AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16,937 | 96.88% |
| SPY240503P00440000 | 2024-05-02 10:13AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,466 | 90.63% |
| SPY240503P00445000 | 2024-05-02 10:19AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 271 | 1,526 | 84.38% |
| SPY240503P00450000 | 2024-05-02 2:33PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 177 | 7,394 | 78.13% |
| SPY240503P00455000 | 2024-05-03 1:12PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 6,562 | 71.88% |
| SPY240503P00460000 | 2024-05-03 12:19PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 81,450 | 65.63% |
| SPY240503P00465000 | 2024-05-03 10:59AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,271 | 59.38% |
| SPY240503P00470000 | 2024-05-03 12:36PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 16,293 | 53.13% |
| SPY240503P00471000 | 2024-05-02 3:59PM EDT | 471.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 543 | 5,125 | 51.56% |
| SPY240503P00472000 | 2024-05-03 11:47AM EDT | 472.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,373 | 50.00% |
| SPY240503P00473000 | 2024-05-02 4:00PM EDT | 473.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 252 | 226 | 50.00% |
| SPY240503P00474000 | 2024-05-02 4:00PM EDT | 474.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,125 | 1,328 | 51.56% |
| SPY240503P00475000 | 2024-05-03 3:42PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 17,596 | 50.00% |
| SPY240503P00476000 | 2024-05-03 10:16AM EDT | 476.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 391 | 49.22% |
| SPY240503P00477000 | 2024-05-02 4:02PM EDT | 477.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,177 | 5,714 | 47.66% |
| SPY240503P00478000 | 2024-05-02 4:14PM EDT | 478.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5,565 | 3,065 | 46.09% |
| SPY240503P00479000 | 2024-05-03 9:48AM EDT | 479.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,180 | 45.31% |
| SPY240503P00480000 | 2024-05-03 4:01PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 29,453 | 43.75% |
| SPY240503P00481000 | 2024-05-03 9:30AM EDT | 481.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,905 | 42.19% |
| SPY240503P00482000 | 2024-05-03 12:18PM EDT | 482.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,376 | 41.41% |
| SPY240503P00483000 | 2024-05-03 3:29PM EDT | 483.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 17,679 | 39.84% |
| SPY240503P00484000 | 2024-05-03 3:47PM EDT | 484.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 11,009 | 38.28% |
| SPY240503P00485000 | 2024-05-03 3:59PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 105 | 26,815 | 37.50% |
| SPY240503P00486000 | 2024-05-03 11:17AM EDT | 486.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 4,759 | 35.94% |
| SPY240503P00487000 | 2024-05-03 3:47PM EDT | 487.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 349 | 7,436 | 34.38% |
| SPY240503P00488000 | 2024-05-03 3:18PM EDT | 488.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 115 | 10,257 | 33.59% |
| SPY240503P00489000 | 2024-05-03 3:59PM EDT | 489.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,270 | 8,441 | 32.03% |
| SPY240503P00490000 | 2024-05-03 4:01PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,124 | 42,053 | 30.47% |
| SPY240503P00491000 | 2024-05-03 4:01PM EDT | 491.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,174 | 8,133 | 29.30% |
| SPY240503P00492000 | 2024-05-03 3:58PM EDT | 492.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,893 | 15,191 | 28.13% |
| SPY240503P00493000 | 2024-05-03 4:09PM EDT | 493.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,460 | 9,676 | 26.56% |
| SPY240503P00494000 | 2024-05-03 4:02PM EDT | 494.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3,872 | 10,653 | 25.39% |
| SPY240503P00495000 | 2024-05-03 3:33PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 16,083 | 40,139 | 24.22% |
| SPY240503P00496000 | 2024-05-03 4:07PM EDT | 496.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 19,251 | 11,804 | 22.66% |
| SPY240503P00497000 | 2024-05-03 4:03PM EDT | 497.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 13,670 | 20,893 | 21.09% |
| SPY240503P00498000 | 2024-05-03 4:07PM EDT | 498.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 26,583 | 19,222 | 19.92% |
| SPY240503P00499000 | 2024-05-03 4:10PM EDT | 499.00 | 0.01 | 0.00 | 0.01 | -0.42 | -97.67% | 58,138 | 10,983 | 18.75% |
| SPY240503P00500000 | 2024-05-03 4:13PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.61 | -98.39% | 134,880 | 47,589 | 17.19% |
| SPY240503P00501000 | 2024-05-03 4:08PM EDT | 501.00 | 0.01 | 0.00 | 0.01 | -0.84 | -98.82% | 35,858 | 10,643 | 16.02% |
| SPY240503P00502000 | 2024-05-03 4:07PM EDT | 502.00 | 0.01 | 0.00 | 0.01 | -1.12 | -99.12% | 53,534 | 12,005 | 14.45% |
| SPY240503P00503000 | 2024-05-03 4:00PM EDT | 503.00 | 0.01 | 0.00 | 0.01 | -1.48 | -99.33% | 38,148 | 11,574 | 13.09% |
| SPY240503P00504000 | 2024-05-03 4:06PM EDT | 504.00 | 0.01 | 0.00 | 0.01 | -1.87 | -99.47% | 75,799 | 10,087 | 11.72% |
| SPY240503P00505000 | 2024-05-03 4:14PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -2.34 | -99.57% | 141,055 | 12,662 | 10.16% |
| SPY240503P00506000 | 2024-05-03 4:08PM EDT | 506.00 | 0.01 | 0.00 | 0.01 | -2.85 | -99.65% | 127,755 | 5,926 | 8.79% |
| SPY240503P00507000 | 2024-05-03 4:10PM EDT | 507.00 | 0.01 | 0.00 | 0.01 | -3.44 | -99.71% | 133,664 | 3,909 | 7.42% |
| SPY240503P00507500 | 2024-05-03 4:11PM EDT | 507.50 | 0.01 | 0.00 | 0.01 | -3.78 | -99.74% | 80,984 | 1,418 | 6.64% |
| SPY240503P00508000 | 2024-05-03 4:10PM EDT | 508.00 | 0.01 | 0.00 | 0.01 | -4.05 | -99.75% | 291,253 | 6,680 | 5.86% |
| SPY240503P00509000 | 2024-05-03 4:14PM EDT | 509.00 | 0.01 | 0.00 | 0.01 | -4.72 | -99.79% | 389,428 | 4,414 | 4.30% |
| SPY240503P00510000 | 2024-05-03 4:14PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -5.40 | -99.82% | 445,847 | 8,248 | 2.64% |
| SPY240503P00511000 | 2024-05-03 4:14PM EDT | 511.00 | 0.01 | 0.01 | 0.02 | -6.32 | -99.84% | 369,349 | 1,671 | 1.03% |
| SPY240503P00512000 | 2024-05-03 4:14PM EDT | 512.00 | 0.14 | 0.13 | 0.14 | -6.76 | -97.97% | 132,985 | 1,069 | 0.00% |
| SPY240503P00512500 | 2024-05-03 4:13PM EDT | 512.50 | 0.60 | 0.45 | 0.63 | -7.40 | -92.50% | 19,382 | 908 | 0.00% |
| SPY240503P00513000 | 2024-05-03 4:12PM EDT | 513.00 | 1.03 | 0.92 | 1.13 | -6.96 | -87.11% | 14,515 | 1,611 | 0.00% |
| SPY240503P00514000 | 2024-05-03 4:10PM EDT | 514.00 | 1.91 | 1.42 | 2.59 | -6.89 | -78.30% | 4,954 | 138 | 0.00% |
| SPY240503P00515000 | 2024-05-03 4:13PM EDT | 515.00 | 3.12 | 2.42 | 3.58 | -7.68 | -71.11% | 6,606 | 138 | 0.00% |
| SPY240503P00516000 | 2024-05-03 4:10PM EDT | 516.00 | 4.06 | 3.42 | 4.58 | -6.81 | -62.65% | 4,180 | 15 | 0.00% |
| SPY240503P00517000 | 2024-05-03 3:33PM EDT | 517.00 | 5.65 | 4.42 | 5.58 | -6.13 | -52.04% | 739 | 309 | 0.00% |
| SPY240503P00517500 | 2024-05-03 11:14AM EDT | 517.50 | 8.60 | 4.92 | 6.08 | -3.37 | -28.15% | 38 | 49 | 0.00% |
| SPY240503P00518000 | 2024-05-03 3:31PM EDT | 518.00 | 6.57 | 5.42 | 6.58 | -6.05 | -47.94% | 296 | 33 | 0.00% |
| SPY240503P00519000 | 2024-05-03 2:29PM EDT | 519.00 | 7.14 | 6.42 | 7.58 | -7.35 | -50.72% | 93 | 245 | 0.00% |
| SPY240503P00520000 | 2024-05-03 3:55PM EDT | 520.00 | 8.68 | 7.42 | 8.58 | -5.86 | -40.30% | 74 | 130 | 0.00% |
| SPY240503P00521000 | 2024-05-03 4:09PM EDT | 521.00 | 9.15 | 8.42 | 9.58 | -7.34 | -44.51% | 133 | 85 | 0.00% |
| SPY240503P00522000 | 2024-05-03 4:04PM EDT | 522.00 | 10.31 | 9.42 | 10.58 | -6.36 | -38.15% | 230 | 6 | 0.00% |
| SPY240503P00522500 | 2024-05-03 11:43AM EDT | 522.50 | 11.93 | 9.92 | 11.08 | -7.09 | -37.28% | 20 | 0 | 0.00% |
| SPY240503P00523000 | 2024-05-03 3:55PM EDT | 523.00 | 11.66 | 10.42 | 11.58 | -6.36 | -35.29% | 15 | 16 | 0.00% |
| SPY240503P00524000 | 2024-05-03 4:05PM EDT | 524.00 | 12.20 | 11.42 | 12.58 | -6.43 | -34.51% | 10 | 10 | 0.00% |
| SPY240503P00525000 | 2024-05-03 11:29AM EDT | 525.00 | 15.21 | 12.42 | 13.58 | -7.81 | -33.93% | 91 | 63 | 0.00% |
| SPY240503P00526000 | 2024-05-02 3:02PM EDT | 526.00 | 15.86 | 13.42 | 14.58 | -5.17 | -24.58% | 22 | 21 | 0.00% |
| SPY240503P00527000 | 2024-05-03 3:30PM EDT | 527.00 | 15.52 | 14.42 | 15.58 | -4.73 | -23.36% | 2 | 6 | 0.00% |
| SPY240503P00527500 | 2024-04-30 10:12AM EDT | 527.50 | 18.72 | 14.92 | 16.08 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00528000 | 2024-04-17 1:45PM EDT | 528.00 | 26.82 | 15.42 | 16.58 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240503P00529000 | 2024-05-03 3:26PM EDT | 529.00 | 17.37 | 16.42 | 17.58 | -7.11 | -29.04% | 80 | 0 | 0.00% |
| SPY240503P00530000 | 2024-05-02 4:12PM EDT | 530.00 | 25.02 | 17.42 | 18.58 | 0.00 | - | 5 | 5 | 0.00% |
| SPY240503P00531000 | 2024-05-01 3:53PM EDT | 531.00 | 29.20 | 18.42 | 19.58 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240503P00532000 | 2024-05-03 3:33PM EDT | 532.00 | 20.80 | 19.42 | 20.58 | -6.23 | -23.05% | 2 | 0 | 0.00% |
| SPY240503P00533000 | 2024-05-02 4:12PM EDT | 533.00 | 28.04 | 20.42 | 21.58 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00534000 | 2024-05-01 3:50PM EDT | 534.00 | 30.57 | 21.42 | 22.58 | 0.00 | - | 14 | 1 | 0.00% |
| SPY240503P00535000 | 2024-05-03 9:32AM EDT | 535.00 | 24.52 | 22.42 | 23.58 | -2.13 | -7.99% | 6 | 0 | 0.00% |
| SPY240503P00536000 | 2024-04-17 4:04PM EDT | 536.00 | 35.51 | 23.41 | 24.58 | 0.00 | - | 51 | 0 | 0.00% |
| SPY240503P00537000 | 2024-04-17 3:21PM EDT | 537.00 | 36.01 | 24.41 | 25.58 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00538000 | 2024-04-10 3:51PM EDT | 538.00 | 23.77 | 25.41 | 26.58 | 0.00 | - | 352 | 0 | 0.00% |
| SPY240503P00539000 | 2024-05-03 3:30PM EDT | 539.00 | 27.47 | 26.41 | 27.58 | -10.72 | -28.07% | 1 | 1 | 0.00% |
| SPY240503P00540000 | 2024-05-01 4:04PM EDT | 540.00 | 39.28 | 27.41 | 28.58 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00545000 | 2024-05-03 3:30PM EDT | 545.00 | 33.48 | 32.41 | 33.59 | -10.70 | -24.22% | 1 | 1 | 0.00% |
| SPY240503P00550000 | 2024-05-01 4:07PM EDT | 550.00 | 49.20 | 37.41 | 38.58 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00555000 | 2024-04-18 3:53PM EDT | 555.00 | 55.07 | 42.41 | 43.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00560000 | 2024-03-27 11:42AM EDT | 560.00 | 40.00 | 51.58 | 51.95 | 0.00 | - | 1 | 0 | 158.37% |
| SPY240503P00565000 | 2024-04-10 1:01PM EDT | 565.00 | 51.14 | 52.41 | 53.58 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00585000 | 2024-04-09 12:55PM EDT | 585.00 | 68.31 | 72.41 | 73.59 | 0.00 | - | - | 0 | 0.00% |
| SPY240503P00590000 | 2024-04-30 3:25PM EDT | 590.00 | 85.38 | 77.41 | 78.57 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00600000 | 2024-04-17 11:06AM EDT | 600.00 | 96.50 | 87.41 | 88.57 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.