Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.281,20 +663,15 (+1,08%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00180000 | 2024-05-30 10:02AM EDT | 180.00 | 345.53 | 347.66 | 348.51 | 0.00 | - | 1 | 421 | 203.52% |
| SPY240621C00185000 | 2024-04-15 9:59AM EDT | 185.00 | 331.80 | 341.86 | 342.50 | 0.00 | - | 2 | 60 | 162.11% |
| SPY240621C00190000 | 2024-04-19 3:41PM EDT | 190.00 | 305.94 | 0.00 | 0.00 | 0.00 | - | 46 | 308 | 0.00% |
| SPY240621C00195000 | 2024-04-26 10:03AM EDT | 195.00 | 314.82 | 334.77 | 335.66 | 0.00 | - | 2 | 905 | 236.77% |
| SPY240621C00200000 | 2024-05-24 10:05AM EDT | 200.00 | 328.49 | 327.73 | 328.53 | 0.00 | - | 6 | 518 | 186.33% |
| SPY240621C00205000 | 2024-04-16 9:33AM EDT | 205.00 | 302.06 | 325.71 | 326.34 | 0.00 | - | 2 | 352 | 237.26% |
| SPY240621C00210000 | 2024-05-28 3:48PM EDT | 210.00 | 319.46 | 317.76 | 318.56 | 0.00 | - | 3 | 122 | 178.61% |
| SPY240621C00215000 | 2024-05-20 11:00AM EDT | 215.00 | 317.30 | 312.79 | 313.60 | 0.00 | - | 11 | 430 | 175.44% |
| SPY240621C00220000 | 2024-05-17 10:57AM EDT | 220.00 | 310.24 | 307.80 | 308.59 | 0.00 | - | 15 | 689 | 171.29% |
| SPY240621C00225000 | 2024-05-06 11:52AM EDT | 225.00 | 290.93 | 302.82 | 303.63 | 0.00 | - | 2 | 1,081 | 168.12% |
| SPY240621C00230000 | 2024-05-23 11:50AM EDT | 230.00 | 301.50 | 297.83 | 298.64 | 0.00 | - | 3 | 1,123 | 164.40% |
| SPY240621C00235000 | 2024-05-21 2:01PM EDT | 235.00 | 296.48 | 292.86 | 293.63 | 0.00 | - | 1 | 1,354 | 160.74% |
| SPY240621C00240000 | 2024-04-30 11:28AM EDT | 240.00 | 268.70 | 284.41 | 285.17 | 0.00 | - | 2 | 1,478 | 0.00% |
| SPY240621C00245000 | 2024-04-22 4:14PM EDT | 245.00 | 256.63 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240621C00250000 | 2024-05-31 3:37PM EDT | 250.00 | 273.37 | 277.91 | 278.70 | -1.45 | -0.53% | 1 | 1,074 | 150.98% |
| SPY240621C00255000 | 2024-05-08 12:55PM EDT | 255.00 | 263.35 | 272.92 | 273.69 | 0.00 | - | 36 | 665 | 147.31% |
| SPY240621C00260000 | 2024-05-15 10:35AM EDT | 260.00 | 264.42 | 267.93 | 268.73 | -3.78 | -1.41% | 4 | 922 | 144.34% |
| SPY240621C00265000 | 2024-04-19 9:41AM EDT | 265.00 | 236.65 | 265.25 | 265.99 | 0.00 | - | 218 | 639 | 174.79% |
| SPY240621C00270000 | 2024-05-15 3:14PM EDT | 270.00 | 260.43 | 257.97 | 258.73 | 0.00 | - | 1 | 707 | 137.79% |
| SPY240621C00275000 | 2024-04-23 10:36AM EDT | 275.00 | 232.48 | 0.00 | 0.00 | 0.00 | - | 2 | 1,614 | 0.00% |
| SPY240621C00280000 | 2024-05-28 3:48PM EDT | 280.00 | 249.72 | 248.00 | 248.76 | 0.00 | - | 3 | 3,022 | 131.69% |
| SPY240621C00285000 | 2024-05-03 12:41PM EDT | 285.00 | 228.22 | 243.03 | 243.78 | 0.00 | - | 2 | 1,170 | 128.88% |
| SPY240621C00290000 | 2024-05-22 12:10PM EDT | 290.00 | 242.16 | 238.03 | 238.79 | 0.00 | - | 186 | 770 | 125.73% |
| SPY240621C00295000 | 2024-05-22 1:05PM EDT | 295.00 | 237.44 | 233.05 | 233.81 | 0.00 | - | 4 | 906 | 122.90% |
| SPY240621C00300000 | 2024-05-31 9:48AM EDT | 300.00 | 224.82 | 228.08 | 228.81 | -0.73 | -0.32% | 1 | 1,678 | 120.02% |
| SPY240621C00305000 | 2024-05-09 3:43PM EDT | 305.00 | 216.87 | 223.08 | 223.83 | 0.00 | - | 100 | 2,032 | 117.07% |
| SPY240621C00310000 | 2024-05-17 4:10PM EDT | 310.00 | 220.87 | 218.10 | 218.85 | 0.00 | - | 2 | 2,548 | 114.33% |
| SPY240621C00315000 | 2024-05-30 1:14PM EDT | 315.00 | 207.68 | 213.13 | 213.86 | -3.45 | -1.63% | 1 | 1,375 | 111.62% |
| SPY240621C00320000 | 2024-05-31 2:51PM EDT | 320.00 | 202.48 | 208.15 | 208.86 | -8.43 | -4.00% | 7 | 2,672 | 108.79% |
| SPY240621C00325000 | 2024-05-31 9:30AM EDT | 325.00 | 199.64 | 203.15 | 203.88 | -9.64 | -4.61% | 1 | 1,218 | 105.98% |
| SPY240621C00330000 | 2024-05-29 2:13PM EDT | 330.00 | 191.57 | 198.18 | 198.90 | -6.60 | -3.33% | 1 | 1,871 | 103.42% |
| SPY240621C00335000 | 2024-04-26 10:05AM EDT | 335.00 | 176.44 | 195.34 | 196.15 | 0.00 | - | 3 | 1,290 | 123.56% |
| SPY240621C00340000 | 2024-05-30 9:30AM EDT | 340.00 | 185.97 | 188.20 | 188.92 | 0.00 | - | 1 | 1,109 | 97.95% |
| SPY240621C00345000 | 2024-05-31 2:32PM EDT | 345.00 | 176.86 | 183.22 | 183.93 | -3.14 | -1.74% | 10 | 5,768 | 95.34% |
| SPY240621C00350000 | 2024-05-30 2:00PM EDT | 350.00 | 174.10 | 178.24 | 178.94 | -1.65 | -0.94% | 2 | 2,937 | 92.75% |
| SPY240621C00355000 | 2024-05-31 9:56AM EDT | 355.00 | 169.30 | 173.26 | 173.96 | -8.38 | -4.72% | 6 | 1,501 | 90.23% |
| SPY240621C00360000 | 2024-05-31 1:28PM EDT | 360.00 | 161.97 | 168.28 | 168.97 | -11.02 | -6.37% | 6 | 2,413 | 87.67% |
| SPY240621C00365000 | 2024-05-29 2:26PM EDT | 365.00 | 163.31 | 163.30 | 163.99 | 0.00 | - | 1 | 888 | 85.21% |
| SPY240621C00370000 | 2024-05-30 10:32AM EDT | 370.00 | 155.15 | 158.31 | 159.00 | 0.00 | - | 1 | 1,519 | 82.63% |
| SPY240621C00375000 | 2024-05-29 11:26AM EDT | 375.00 | 152.99 | 153.33 | 154.02 | 0.00 | - | 2 | 3,106 | 80.20% |
| SPY240621C00380000 | 2024-05-31 10:41AM EDT | 380.00 | 141.95 | 148.36 | 149.03 | -10.94 | -7.16% | 1 | 4,287 | 77.76% |
| SPY240621C00385000 | 2024-05-28 1:01PM EDT | 385.00 | 146.45 | 143.37 | 144.04 | 0.00 | - | 16 | 7,340 | 75.24% |
| SPY240621C00390000 | 2024-05-31 9:33AM EDT | 390.00 | 134.74 | 138.39 | 139.06 | -5.31 | -3.79% | 1 | 7,418 | 72.85% |
| SPY240621C00395000 | 2024-05-31 2:45PM EDT | 395.00 | 128.10 | 133.42 | 134.07 | -4.80 | -3.61% | 3 | 11,307 | 70.46% |
| SPY240621C00400000 | 2024-05-28 3:33PM EDT | 400.00 | 121.17 | 128.43 | 129.09 | -8.83 | -6.79% | 3 | 10,493 | 68.04% |
| SPY240621C00405000 | 2024-05-29 3:55PM EDT | 405.00 | 122.34 | 123.45 | 124.10 | 0.00 | - | 2 | 4,355 | 65.63% |
| SPY240621C00410000 | 2024-05-31 12:13PM EDT | 410.00 | 110.52 | 118.47 | 119.13 | -4.45 | -3.87% | 6 | 12,822 | 63.31% |
| SPY240621C00412000 | 2024-05-03 11:41AM EDT | 412.00 | 101.65 | 116.48 | 117.14 | 0.00 | - | 1 | 609 | 62.39% |
| SPY240621C00413000 | 2024-05-30 10:28AM EDT | 413.00 | 112.70 | 115.48 | 116.14 | 0.00 | - | 2 | 257 | 61.89% |
| SPY240621C00414000 | 2024-04-22 1:34PM EDT | 414.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240621C00415000 | 2024-05-30 3:48PM EDT | 415.00 | 108.66 | 113.49 | 114.14 | 0.00 | - | 2 | 11,292 | 60.91% |
| SPY240621C00416000 | 2024-05-30 4:08PM EDT | 416.00 | 107.53 | 112.49 | 113.15 | 0.00 | - | 5 | 261 | 60.46% |
| SPY240621C00417000 | 2024-05-28 3:03PM EDT | 417.00 | 112.95 | 111.50 | 112.15 | 0.00 | - | 1 | 136 | 60.00% |
| SPY240621C00418000 | 2024-05-14 11:58AM EDT | 418.00 | 105.63 | 110.50 | 111.16 | 0.00 | - | 24 | 376 | 59.55% |
| SPY240621C00419000 | 2024-03-27 10:28AM EDT | 419.00 | 107.01 | 94.03 | 94.47 | 0.00 | - | 2 | 1,338 | 0.00% |
| SPY240621C00420000 | 2024-05-31 10:17AM EDT | 420.00 | 102.99 | 108.51 | 109.16 | -5.41 | -4.99% | 10 | 24,459 | 58.58% |
| SPY240621C00421000 | 2024-04-26 4:06PM EDT | 421.00 | 91.30 | 109.79 | 110.51 | 0.00 | - | 3 | 1,099 | 72.61% |
| SPY240621C00422000 | 2024-05-14 3:30PM EDT | 422.00 | 103.90 | 106.52 | 107.16 | 0.00 | - | 2 | 1,642 | 57.62% |
| SPY240621C00423000 | 2024-05-15 4:06PM EDT | 423.00 | 98.08 | 105.52 | 106.17 | -10.39 | -9.58% | 1 | 1,537 | 57.15% |
| SPY240621C00424000 | 2024-05-30 10:28AM EDT | 424.00 | 101.76 | 104.53 | 105.17 | 0.00 | - | 6 | 2,189 | 56.70% |
| SPY240621C00425000 | 2024-05-31 12:45PM EDT | 425.00 | 95.79 | 103.53 | 104.18 | -4.07 | -4.08% | 1 | 13,034 | 56.24% |
| SPY240621C00426000 | 2024-05-28 10:42AM EDT | 426.00 | 105.13 | 102.54 | 103.18 | 0.00 | - | 1 | 3,296 | 55.79% |
| SPY240621C00427000 | 2024-05-31 11:25AM EDT | 427.00 | 94.53 | 101.54 | 102.18 | -3.42 | -3.49% | 4 | 4,227 | 55.29% |
| SPY240621C00428000 | 2024-04-30 3:55PM EDT | 428.00 | 79.62 | 95.13 | 95.95 | 0.00 | - | 2 | 2,878 | 0.00% |
| SPY240621C00429000 | 2024-04-19 10:29AM EDT | 429.00 | 74.49 | 102.22 | 102.84 | 0.00 | - | 1 | 2,618 | 69.78% |
| SPY240621C00430000 | 2024-05-31 2:56PM EDT | 430.00 | 98.00 | 98.55 | 99.19 | +4.25 | +4.53% | 26 | 69,342 | 53.87% |
| SPY240621C00431000 | 2024-04-17 11:26AM EDT | 431.00 | 77.26 | 100.23 | 100.86 | 0.00 | - | 190 | 2,044 | 68.66% |
| SPY240621C00432000 | 2024-05-13 12:29PM EDT | 432.00 | 91.97 | 96.56 | 97.21 | 0.00 | - | 1 | 1,600 | 52.99% |
| SPY240621C00433000 | 2024-05-30 10:05AM EDT | 433.00 | 93.32 | 95.57 | 96.20 | 0.00 | - | 1 | 1,806 | 52.49% |
| SPY240621C00434000 | 2024-05-03 2:17PM EDT | 434.00 | 88.40 | 94.57 | 95.21 | +7.22 | +8.89% | 20 | 1,324 | 52.04% |
| SPY240621C00435000 | 2024-05-31 2:56PM EDT | 435.00 | 87.75 | 93.57 | 94.22 | -3.07 | -3.38% | 29 | 11,253 | 51.58% |
| SPY240621C00436000 | 2024-05-29 9:43AM EDT | 436.00 | 91.32 | 92.58 | 93.21 | 0.00 | - | 2 | 1,177 | 51.07% |
| SPY240621C00437000 | 2024-05-31 1:37PM EDT | 437.00 | 85.15 | 91.58 | 92.22 | -6.81 | -7.41% | 1 | 1,020 | 50.62% |
| SPY240621C00438000 | 2024-05-10 2:02PM EDT | 438.00 | 85.29 | 90.59 | 91.23 | 0.00 | - | 3 | 1,046 | 50.20% |
| SPY240621C00439000 | 2024-05-29 12:27PM EDT | 439.00 | 89.50 | 89.59 | 90.22 | 0.00 | - | 43 | 1,579 | 51.81% |
| SPY240621C00440000 | 2024-05-31 3:16PM EDT | 440.00 | 83.58 | 88.60 | 89.24 | -4.90 | -5.54% | 16 | 12,339 | 51.42% |
| SPY240621C00441000 | 2024-05-29 4:07PM EDT | 441.00 | 81.26 | 87.60 | 88.23 | -5.02 | -5.82% | 1 | 1,734 | 50.85% |
| SPY240621C00442000 | 2024-05-31 10:00AM EDT | 442.00 | 78.89 | 86.60 | 87.24 | -4.44 | -5.33% | 7 | 1,689 | 50.40% |
| SPY240621C00443000 | 2024-05-24 12:12PM EDT | 443.00 | 88.63 | 85.61 | 86.25 | 0.00 | - | 1 | 1,590 | 49.95% |
| SPY240621C00444000 | 2024-05-30 12:08PM EDT | 444.00 | 81.85 | 84.61 | 85.25 | 0.00 | - | 2 | 1,164 | 49.45% |
| SPY240621C00445000 | 2024-05-31 3:19PM EDT | 445.00 | 78.55 | 83.62 | 84.26 | -0.27 | -0.34% | 24 | 17,220 | 49.00% |
| SPY240621C00446000 | 2024-05-30 10:28AM EDT | 446.00 | 79.59 | 82.62 | 83.25 | 0.00 | - | 6 | 2,378 | 48.44% |
| SPY240621C00447000 | 2024-05-31 11:55AM EDT | 447.00 | 74.29 | 81.64 | 82.26 | -5.93 | -7.39% | 1 | 898 | 47.99% |
| SPY240621C00448000 | 2024-05-31 2:03PM EDT | 448.00 | 74.31 | 80.64 | 81.27 | -10.05 | -11.91% | 3 | 4,532 | 47.53% |
| SPY240621C00449000 | 2024-05-30 3:48PM EDT | 449.00 | 74.80 | 79.65 | 80.26 | 0.00 | - | 3 | 1,308 | 46.97% |
| SPY240621C00450000 | 2024-05-31 3:33PM EDT | 450.00 | 74.05 | 78.64 | 79.27 | -1.67 | -2.21% | 19 | 21,304 | 46.52% |
| SPY240621C00451000 | 2024-05-30 9:55AM EDT | 451.00 | 75.19 | 77.66 | 78.28 | 0.00 | - | 1 | 1,910 | 46.07% |
| SPY240621C00452000 | 2024-05-16 12:04PM EDT | 452.00 | 80.90 | 76.65 | 77.28 | 0.00 | - | 2 | 181 | 45.57% |
| SPY240621C00453000 | 2024-05-21 10:17AM EDT | 453.00 | 79.14 | 75.65 | 76.29 | 0.00 | - | 1 | 2,068 | 45.12% |
| SPY240621C00454000 | 2024-05-30 1:49PM EDT | 454.00 | 72.58 | 74.67 | 75.28 | 0.00 | - | 9 | 98 | 44.56% |
| SPY240621C00455000 | 2024-05-31 3:35PM EDT | 455.00 | 69.18 | 73.66 | 74.30 | +0.65 | +0.95% | 15 | 16,878 | 44.15% |
| SPY240621C00456000 | 2024-05-16 1:59PM EDT | 456.00 | 76.57 | 72.68 | 73.30 | 0.00 | - | 2 | 722 | 43.65% |
| SPY240621C00457000 | 2024-05-31 12:04PM EDT | 457.00 | 64.00 | 71.67 | 72.30 | -6.43 | -9.13% | 4 | 3,129 | 43.14% |
| SPY240621C00458000 | 2024-05-30 9:50AM EDT | 458.00 | 68.02 | 70.68 | 71.30 | 0.00 | - | 1 | 121 | 42.64% |
| SPY240621C00459000 | 2024-05-30 3:38PM EDT | 459.00 | 65.43 | 69.70 | 70.32 | 0.00 | - | 2 | 77 | 42.24% |
| SPY240621C00460000 | 2024-05-31 2:39PM EDT | 460.00 | 63.99 | 68.70 | 69.31 | -0.60 | -0.93% | 51 | 14,709 | 41.68% |
| SPY240621C00461000 | 2024-05-31 10:14AM EDT | 461.00 | 62.82 | 67.69 | 68.31 | -3.68 | -5.53% | 1 | 220 | 41.16% |
| SPY240621C00462000 | 2024-05-30 11:54AM EDT | 462.00 | 63.10 | 66.70 | 67.33 | -0.56 | -0.88% | 1 | 730 | 40.76% |
| SPY240621C00463000 | 2024-05-23 10:06AM EDT | 463.00 | 69.26 | 65.70 | 66.33 | 0.00 | - | 10 | 190 | 40.26% |
| SPY240621C00464000 | 2024-05-31 12:23PM EDT | 464.00 | 56.27 | 64.72 | 65.34 | -5.52 | -8.93% | 1 | 107 | 39.80% |
| SPY240621C00465000 | 2024-05-31 3:49PM EDT | 465.00 | 61.10 | 63.73 | 64.34 | +0.19 | +0.31% | 16 | 15,556 | 39.30% |
| SPY240621C00466000 | 2024-05-29 10:34AM EDT | 466.00 | 62.74 | 62.72 | 63.35 | 0.00 | - | 1 | 329 | 38.83% |
| SPY240621C00467000 | 2024-05-29 9:50AM EDT | 467.00 | 60.68 | 61.73 | 62.34 | 0.00 | - | 2 | 90 | 38.27% |
| SPY240621C00468000 | 2024-05-30 3:18PM EDT | 468.00 | 57.84 | 60.73 | 61.35 | 0.00 | - | 1 | 404 | 37.81% |
| SPY240621C00469000 | 2024-05-30 11:33AM EDT | 469.00 | 57.10 | 59.74 | 60.35 | 0.00 | - | 1 | 232 | 37.31% |
| SPY240621C00470000 | 2024-05-31 4:01PM EDT | 470.00 | 59.58 | 58.74 | 59.36 | +5.58 | +10.33% | 70 | 24,373 | 36.84% |
| SPY240621C00471000 | 2024-05-23 1:38PM EDT | 471.00 | 59.17 | 57.75 | 58.37 | 0.00 | - | 2 | 451 | 36.38% |
| SPY240621C00472000 | 2024-05-28 9:51AM EDT | 472.00 | 59.63 | 56.76 | 57.38 | 0.00 | - | 1 | 140 | 35.91% |
| SPY240621C00473000 | 2024-05-30 3:20PM EDT | 473.00 | 53.10 | 55.76 | 56.38 | +0.32 | +0.61% | 2 | 116 | 35.40% |
| SPY240621C00474000 | 2024-05-31 3:02PM EDT | 474.00 | 49.24 | 54.77 | 55.39 | -3.48 | -6.60% | 11 | 301 | 34.94% |
| SPY240621C00475000 | 2024-05-31 2:57PM EDT | 475.00 | 48.22 | 53.79 | 54.40 | -0.67 | -1.37% | 40 | 18,521 | 34.47% |
| SPY240621C00476000 | 2024-05-31 1:22PM EDT | 476.00 | 46.23 | 52.78 | 53.41 | -6.60 | -12.49% | 8 | 131 | 34.00% |
| SPY240621C00477000 | 2024-05-30 3:34PM EDT | 477.00 | 46.90 | 51.79 | 52.41 | -1.10 | -2.29% | 6 | 168 | 33.48% |
| SPY240621C00478000 | 2024-05-29 1:26PM EDT | 478.00 | 50.80 | 50.80 | 51.42 | 0.00 | - | 37 | 388 | 33.01% |
| SPY240621C00479000 | 2024-05-31 12:19PM EDT | 479.00 | 41.64 | 49.81 | 50.42 | -11.19 | -21.18% | 3 | 129 | 32.50% |
| SPY240621C00480000 | 2024-05-31 4:02PM EDT | 480.00 | 49.16 | 48.82 | 49.44 | +4.86 | +10.97% | 59 | 32,975 | 32.07% |
| SPY240621C00481000 | 2024-05-31 12:19PM EDT | 481.00 | 39.67 | 47.82 | 48.44 | -6.43 | -13.95% | 3 | 253 | 31.55% |
| SPY240621C00482000 | 2024-05-30 10:50AM EDT | 482.00 | 41.33 | 46.83 | 47.45 | -2.34 | -5.36% | 4 | 441 | 31.07% |
| SPY240621C00483000 | 2024-05-31 12:03PM EDT | 483.00 | 38.39 | 45.84 | 46.45 | -8.77 | -18.60% | 8 | 304 | 30.55% |
| SPY240621C00484000 | 2024-05-30 3:13PM EDT | 484.00 | 38.31 | 44.85 | 45.47 | -3.70 | -8.81% | 1 | 282 | 30.12% |
| SPY240621C00485000 | 2024-05-31 4:05PM EDT | 485.00 | 44.24 | 43.87 | 44.48 | +5.46 | +14.08% | 62 | 29,663 | 29.63% |
| SPY240621C00486000 | 2024-05-30 2:29PM EDT | 486.00 | 36.55 | 42.88 | 43.50 | -3.79 | -9.40% | 1 | 109 | 29.19% |
| SPY240621C00487000 | 2024-05-31 9:48AM EDT | 487.00 | 38.80 | 41.89 | 42.51 | +1.83 | +4.95% | 40 | 873 | 28.71% |
| SPY240621C00488000 | 2024-05-31 12:11PM EDT | 488.00 | 33.40 | 40.90 | 41.52 | -8.86 | -20.97% | 8 | 294 | 28.22% |
| SPY240621C00489000 | 2024-05-28 2:26PM EDT | 489.00 | 41.70 | 39.92 | 40.54 | 0.00 | - | 2 | 496 | 27.77% |
| SPY240621C00490000 | 2024-05-31 2:59PM EDT | 490.00 | 37.20 | 38.93 | 39.55 | +2.50 | +7.20% | 55 | 49,411 | 27.27% |
| SPY240621C00491000 | 2024-05-31 10:29AM EDT | 491.00 | 32.25 | 37.96 | 38.57 | -2.86 | -8.15% | 1 | 405 | 26.82% |
| SPY240621C00492000 | 2024-05-31 10:54AM EDT | 492.00 | 30.64 | 36.97 | 37.58 | -5.94 | -16.24% | 18 | 782 | 26.32% |
| SPY240621C00493000 | 2024-05-31 12:30PM EDT | 493.00 | 28.39 | 35.99 | 36.59 | -5.11 | -15.25% | 4 | 10,162 | 25.82% |
| SPY240621C00494000 | 2024-05-28 2:29PM EDT | 494.00 | 34.69 | 35.02 | 35.63 | -1.99 | -5.43% | 3 | 771 | 25.43% |
| SPY240621C00495000 | 2024-05-31 3:50PM EDT | 495.00 | 32.29 | 34.03 | 34.64 | +1.78 | +5.83% | 63 | 32,679 | 24.92% |
| SPY240621C00496000 | 2024-05-31 3:54PM EDT | 496.00 | 31.98 | 33.06 | 33.67 | +1.42 | +4.65% | 3 | 898 | 24.48% |
| SPY240621C00497000 | 2024-05-31 10:45AM EDT | 497.00 | 26.13 | 32.09 | 32.69 | -1.31 | -4.77% | 1 | 2,417 | 24.01% |
| SPY240621C00498000 | 2024-05-30 11:58AM EDT | 498.00 | 29.75 | 31.13 | 31.72 | +1.35 | +4.75% | 1 | 1,788 | 23.55% |
| SPY240621C00499000 | 2024-05-31 11:12AM EDT | 499.00 | 24.00 | 30.16 | 30.76 | -9.20 | -27.71% | 1 | 2,246 | 23.14% |
| SPY240621C00500000 | 2024-05-31 4:08PM EDT | 500.00 | 29.34 | 29.18 | 29.78 | +4.14 | +16.43% | 1,567 | 53,398 | 22.64% |
| SPY240621C00501000 | 2024-05-31 4:04PM EDT | 501.00 | 28.60 | 28.22 | 28.82 | +2.73 | +10.55% | 6 | 4,426 | 22.21% |
| SPY240621C00502000 | 2024-05-31 3:10PM EDT | 502.00 | 26.58 | 27.27 | 27.86 | +3.30 | +14.18% | 26 | 7,449 | 21.77% |
| SPY240621C00503000 | 2024-05-30 1:34PM EDT | 503.00 | 24.98 | 26.31 | 26.90 | +0.28 | +1.13% | 1 | 5,792 | 21.33% |
| SPY240621C00504000 | 2024-05-31 3:10PM EDT | 504.00 | 20.73 | 25.36 | 25.95 | -0.80 | -3.72% | 6 | 4,636 | 20.91% |
| SPY240621C00505000 | 2024-05-31 4:04PM EDT | 505.00 | 24.56 | 24.41 | 25.00 | +4.55 | +22.74% | 56 | 26,779 | 20.48% |
| SPY240621C00506000 | 2024-05-31 3:48PM EDT | 506.00 | 21.00 | 23.47 | 24.05 | -0.22 | -1.04% | 80 | 5,085 | 20.04% |
| SPY240621C00507000 | 2024-05-31 3:43PM EDT | 507.00 | 19.44 | 22.54 | 23.12 | -0.26 | -1.32% | 19 | 5,893 | 19.65% |
| SPY240621C00508000 | 2024-05-31 2:03PM EDT | 508.00 | 20.76 | 21.61 | 22.18 | +2.46 | +13.44% | 28 | 4,160 | 19.21% |
| SPY240621C00509000 | 2024-05-31 3:51PM EDT | 509.00 | 18.73 | 20.69 | 21.26 | +0.23 | +1.24% | 6 | 4,738 | 18.83% |
| SPY240621C00510000 | 2024-05-31 4:07PM EDT | 510.00 | 20.02 | 19.77 | 20.34 | +3.48 | +21.04% | 414 | 29,438 | 18.43% |
| SPY240621C00511000 | 2024-05-31 2:59PM EDT | 511.00 | 14.25 | 18.87 | 19.42 | -1.34 | -8.60% | 662 | 4,713 | 18.02% |
| SPY240621C00512000 | 2024-05-31 2:23PM EDT | 512.00 | 13.28 | 17.96 | 18.52 | -1.47 | -9.97% | 1,102 | 6,871 | 17.65% |
| SPY240621C00513000 | 2024-05-31 4:01PM EDT | 513.00 | 18.00 | 17.07 | 17.62 | +4.12 | +29.68% | 654 | 5,792 | 17.26% |
| SPY240621C00514000 | 2024-05-31 4:04PM EDT | 514.00 | 16.43 | 16.19 | 16.74 | +3.64 | +28.46% | 183 | 3,651 | 16.90% |
| SPY240621C00515000 | 2024-05-31 4:04PM EDT | 515.00 | 15.11 | 15.33 | 15.86 | +3.09 | +25.71% | 311 | 19,967 | 16.52% |
| SPY240621C00516000 | 2024-05-31 4:11PM EDT | 516.00 | 14.42 | 14.47 | 15.00 | +3.12 | +27.61% | 184 | 4,473 | 16.17% |
| SPY240621C00517000 | 2024-05-31 3:57PM EDT | 517.00 | 13.69 | 13.63 | 14.15 | +3.19 | +30.38% | 265 | 6,639 | 15.82% |
| SPY240621C00518000 | 2024-05-31 4:08PM EDT | 518.00 | 12.73 | 12.80 | 13.31 | +2.67 | +26.54% | 399 | 6,659 | 15.47% |
| SPY240621C00519000 | 2024-05-31 4:11PM EDT | 519.00 | 12.18 | 11.99 | 12.49 | +3.12 | +34.44% | 1,030 | 3,657 | 15.14% |
| SPY240621C00520000 | 2024-05-31 4:13PM EDT | 520.00 | 11.30 | 11.20 | 11.69 | +3.01 | +36.31% | 6,011 | 31,613 | 14.83% |
| SPY240621C00521000 | 2024-05-31 4:04PM EDT | 521.00 | 10.74 | 10.44 | 10.91 | +3.07 | +40.03% | 2,654 | 7,780 | 14.52% |
| SPY240621C00522000 | 2024-05-31 4:14PM EDT | 522.00 | 9.85 | 9.90 | 9.98 | +2.83 | +40.31% | 2,004 | 12,863 | 13.87% |
| SPY240621C00523000 | 2024-05-31 4:10PM EDT | 523.00 | 8.97 | 9.17 | 9.24 | +2.54 | +39.50% | 3,042 | 5,080 | 13.59% |
| SPY240621C00524000 | 2024-05-31 4:12PM EDT | 524.00 | 8.35 | 8.46 | 8.52 | +2.45 | +41.53% | 2,585 | 8,698 | 13.32% |
| SPY240621C00525000 | 2024-05-31 4:13PM EDT | 525.00 | 7.59 | 7.77 | 7.83 | +2.28 | +42.94% | 10,195 | 32,113 | 13.06% |
| SPY240621C00526000 | 2024-05-31 4:12PM EDT | 526.00 | 7.01 | 7.11 | 7.16 | +2.20 | +45.74% | 1,809 | 4,256 | 12.80% |
| SPY240621C00527000 | 2024-05-31 4:07PM EDT | 527.00 | 6.47 | 6.47 | 6.52 | +2.18 | +50.82% | 2,582 | 7,061 | 12.55% |
| SPY240621C00528000 | 2024-05-31 4:11PM EDT | 528.00 | 5.72 | 5.87 | 5.92 | +1.86 | +48.19% | 2,305 | 8,647 | 12.34% |
| SPY240621C00529000 | 2024-05-31 4:14PM EDT | 529.00 | 5.22 | 5.29 | 5.34 | +1.86 | +55.36% | 1,740 | 7,688 | 12.11% |
| SPY240621C00530000 | 2024-05-31 4:14PM EDT | 530.00 | 4.74 | 4.75 | 4.79 | +1.75 | +58.53% | 38,728 | 34,944 | 11.88% |
| SPY240621C00531000 | 2024-05-31 4:11PM EDT | 531.00 | 4.12 | 4.23 | 4.28 | +1.49 | +56.65% | 3,266 | 11,785 | 11.69% |
| SPY240621C00532000 | 2024-05-31 4:14PM EDT | 532.00 | 3.78 | 3.76 | 3.80 | +1.48 | +64.35% | 2,129 | 6,134 | 11.49% |
| SPY240621C00533000 | 2024-05-31 4:12PM EDT | 533.00 | 3.22 | 3.31 | 3.35 | +1.23 | +61.81% | 2,556 | 7,693 | 11.29% |
| SPY240621C00534000 | 2024-05-31 4:14PM EDT | 534.00 | 2.84 | 2.90 | 2.94 | +0.90 | +46.39% | 1,412 | 7,697 | 11.12% |
| SPY240621C00535000 | 2024-05-31 4:14PM EDT | 535.00 | 2.48 | 2.52 | 2.56 | +0.98 | +65.33% | 5,503 | 14,421 | 10.94% |
| SPY240621C00536000 | 2024-05-31 4:12PM EDT | 536.00 | 2.11 | 2.17 | 2.21 | +0.76 | +56.30% | 743 | 6,170 | 10.76% |
| SPY240621C00537000 | 2024-05-31 4:12PM EDT | 537.00 | 1.78 | 1.85 | 1.89 | +0.68 | +61.82% | 1,101 | 8,585 | 10.58% |
| SPY240621C00538000 | 2024-05-31 4:11PM EDT | 538.00 | 1.51 | 1.57 | 1.60 | +0.59 | +64.13% | 739 | 4,482 | 10.41% |
| SPY240621C00539000 | 2024-05-31 4:11PM EDT | 539.00 | 1.27 | 1.32 | 1.35 | +0.44 | +53.01% | 873 | 4,000 | 10.25% |
| SPY240621C00540000 | 2024-05-31 4:14PM EDT | 540.00 | 1.10 | 1.10 | 1.13 | +0.46 | +71.88% | 3,177 | 31,298 | 10.11% |
| SPY240621C00541000 | 2024-05-31 4:14PM EDT | 541.00 | 0.92 | 0.91 | 0.94 | +0.39 | +73.58% | 698 | 4,913 | 9.99% |
| SPY240621C00542000 | 2024-05-31 4:11PM EDT | 542.00 | 0.72 | 0.75 | 0.77 | +0.22 | +44.00% | 1,326 | 6,380 | 9.84% |
| SPY240621C00543000 | 2024-05-31 4:11PM EDT | 543.00 | 0.59 | 0.62 | 0.63 | +0.20 | +51.28% | 885 | 4,732 | 9.73% |
| SPY240621C00544000 | 2024-05-31 4:02PM EDT | 544.00 | 0.54 | 0.50 | 0.52 | +0.21 | +63.64% | 392 | 5,207 | 9.67% |
| SPY240621C00545000 | 2024-05-31 4:14PM EDT | 545.00 | 0.41 | 0.41 | 0.42 | +0.15 | +57.69% | 2,454 | 36,714 | 9.57% |
| SPY240621C00546000 | 2024-05-31 4:03PM EDT | 546.00 | 0.32 | 0.33 | 0.34 | +0.10 | +45.45% | 2,253 | 7,352 | 9.50% |
| SPY240621C00547000 | 2024-05-31 3:59PM EDT | 547.00 | 0.30 | 0.27 | 0.28 | +0.12 | +66.67% | 403 | 4,754 | 9.49% |
| SPY240621C00548000 | 2024-05-31 4:05PM EDT | 548.00 | 0.24 | 0.22 | 0.23 | +0.08 | +50.00% | 132 | 1,890 | 9.47% |
| SPY240621C00549000 | 2024-05-31 3:56PM EDT | 549.00 | 0.19 | 0.18 | 0.19 | +0.06 | +46.15% | 245 | 2,242 | 9.49% |
| SPY240621C00550000 | 2024-05-31 4:13PM EDT | 550.00 | 0.14 | 0.15 | 0.16 | +0.04 | +40.00% | 1,579 | 21,237 | 9.53% |
| SPY240621C00551000 | 2024-05-31 4:14PM EDT | 551.00 | 0.12 | 0.12 | 0.14 | +0.02 | +20.00% | 392 | 7,791 | 9.64% |
| SPY240621C00552000 | 2024-05-31 4:02PM EDT | 552.00 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 184 | 3,191 | 9.72% |
| SPY240621C00555000 | 2024-05-31 4:14PM EDT | 555.00 | 0.06 | 0.07 | 0.08 | +0.01 | +20.00% | 1,188 | 14,530 | 10.06% |
| SPY240621C00560000 | 2024-05-31 4:12PM EDT | 560.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 306 | 15,169 | 10.84% |
| SPY240621C00565000 | 2024-05-31 3:59PM EDT | 565.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 41 | 13,939 | 11.91% |
| SPY240621C00570000 | 2024-05-31 4:12PM EDT | 570.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 278 | 8,326 | 12.79% |
| SPY240621C00575000 | 2024-05-31 4:05PM EDT | 575.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,193 | 14,044 | 13.48% |
| SPY240621C00580000 | 2024-05-31 4:05PM EDT | 580.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 22 | 21,373 | 14.65% |
| SPY240621C00585000 | 2024-05-31 11:07AM EDT | 585.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 6,892 | 15.82% |
| SPY240621C00590000 | 2024-05-30 12:42PM EDT | 590.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 7,820 | 16.99% |
| SPY240621C00595000 | 2024-05-29 9:56AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,284 | 16.99% |
| SPY240621C00600000 | 2024-05-31 4:03PM EDT | 600.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 97 | 68,570 | 19.24% |
| SPY240621C00605000 | 2024-05-31 1:00PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,987 | 19.14% |
| SPY240621C00610000 | 2024-05-30 12:00PM EDT | 610.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10,840 | 13,083 | 20.12% |
| SPY240621C00615000 | 2024-05-30 12:09PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,623 | 9,125 | 21.09% |
| SPY240621C00620000 | 2024-05-31 11:15AM EDT | 620.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 11 | 10,241 | 22.27% |
| SPY240621C00625000 | 2024-05-30 12:22PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 15,212 | 23.05% |
| SPY240621C00630000 | 2024-05-30 12:22PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,039 | 7,578 | 24.22% |
| SPY240621C00635000 | 2024-05-31 12:56PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 13,178 | 25.00% |
| SPY240621C00640000 | 2024-05-09 1:50PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 2,609 | 26.17% |
| SPY240621C00645000 | 2024-04-24 1:03PM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,160 | 26.95% |
| SPY240621C00650000 | 2024-05-16 10:09AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,970 | 28.13% |
| SPY240621C00655000 | 2024-04-24 12:53PM EDT | 655.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 251 | 28.91% |
| SPY240621C00660000 | 2024-04-30 1:26PM EDT | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 780 | 25.00% |
| SPY240621C00665000 | 2024-05-15 10:03AM EDT | 665.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 415 | 30.86% |
| SPY240621C00670000 | 2024-05-29 3:40PM EDT | 670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,223 | 31.64% |
| SPY240621C00675000 | 2024-05-03 11:06AM EDT | 675.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,651 | 32.42% |
| SPY240621C00680000 | 2024-05-20 9:30AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,210 | 33.59% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00180000 | 2024-05-31 3:47PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,888 | 128.13% |
| SPY240621P00185000 | 2024-05-16 3:03PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,607 | 125.00% |
| SPY240621P00190000 | 2024-05-31 3:47PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,141 | 121.88% |
| SPY240621P00195000 | 2024-05-13 2:48PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,488 | 118.75% |
| SPY240621P00200000 | 2024-05-30 2:26PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 5,421 | 115.63% |
| SPY240621P00205000 | 2024-05-16 10:09AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,921 | 112.50% |
| SPY240621P00210000 | 2024-05-30 2:26PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 2,026 | 109.38% |
| SPY240621P00215000 | 2024-05-30 2:27PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,857 | 106.25% |
| SPY240621P00220000 | 2024-05-20 9:37AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,844 | 103.13% |
| SPY240621P00225000 | 2024-05-20 9:30AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,189 | 101.56% |
| SPY240621P00230000 | 2024-05-30 2:27PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 10,745 | 98.44% |
| SPY240621P00235000 | 2024-05-14 9:30AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 7,397 | 96.88% |
| SPY240621P00240000 | 2024-05-30 2:27PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 5,538 | 93.75% |
| SPY240621P00245000 | 2024-05-23 3:47PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 2,472 | 90.63% |
| SPY240621P00250000 | 2024-05-30 2:28PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 900 | 6,888 | 90.63% |
| SPY240621P00255000 | 2024-05-24 10:17AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 4,829 | 87.50% |
| SPY240621P00260000 | 2024-05-24 3:09PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 22,711 | 84.38% |
| SPY240621P00265000 | 2024-05-31 2:01PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 14,797 | 82.81% |
| SPY240621P00270000 | 2024-05-30 2:28PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 600 | 18,265 | 81.25% |
| SPY240621P00275000 | 2024-05-31 1:01PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 12,121 | 78.13% |
| SPY240621P00280000 | 2024-05-29 9:30AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9,524 | 76.56% |
| SPY240621P00285000 | 2024-05-31 2:42PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 4,623 | 75.00% |
| SPY240621P00290000 | 2024-05-31 3:58PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,302 | 71.88% |
| SPY240621P00295000 | 2024-05-31 3:59PM EDT | 295.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 5,185 | 76.56% |
| SPY240621P00300000 | 2024-05-31 3:59PM EDT | 300.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 35,460 | 74.22% |
| SPY240621P00305000 | 2024-05-31 2:43PM EDT | 305.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 6,299 | 72.66% |
| SPY240621P00310000 | 2024-05-31 2:56PM EDT | 310.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 29 | 6,473 | 70.31% |
| SPY240621P00315000 | 2024-05-31 3:03PM EDT | 315.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 32 | 5,362 | 67.97% |
| SPY240621P00320000 | 2024-05-31 2:39PM EDT | 320.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 19,079 | 66.41% |
| SPY240621P00325000 | 2024-05-31 3:47PM EDT | 325.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 67 | 11,274 | 64.06% |
| SPY240621P00330000 | 2024-05-31 3:09PM EDT | 330.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6 | 49,799 | 62.50% |
| SPY240621P00335000 | 2024-05-29 2:38PM EDT | 335.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 19 | 17,122 | 63.28% |
| SPY240621P00340000 | 2024-05-31 1:58PM EDT | 340.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 64 | 12,670 | 61.33% |
| SPY240621P00345000 | 2024-05-31 2:42PM EDT | 345.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 17 | 50,819 | 59.38% |
| SPY240621P00350000 | 2024-05-31 2:39PM EDT | 350.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 615 | 43,065 | 57.42% |
| SPY240621P00355000 | 2024-05-31 11:14AM EDT | 355.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 113,874 | 55.86% |
| SPY240621P00360000 | 2024-05-31 2:30PM EDT | 360.00 | 0.05 | 0.02 | 0.03 | +0.01 | +25.00% | 4,004 | 22,091 | 53.91% |
| SPY240621P00365000 | 2024-05-30 12:02PM EDT | 365.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 16,492 | 53.52% |
| SPY240621P00370000 | 2024-05-31 2:46PM EDT | 370.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 6 | 16,511 | 51.76% |
| SPY240621P00375000 | 2024-05-31 4:06PM EDT | 375.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 265 | 24,901 | 50.00% |
| SPY240621P00380000 | 2024-05-31 4:02PM EDT | 380.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 29 | 11,820 | 49.81% |
| SPY240621P00385000 | 2024-05-31 2:39PM EDT | 385.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 8 | 23,241 | 48.05% |
| SPY240621P00390000 | 2024-05-31 4:07PM EDT | 390.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 2,284 | 107,664 | 47.07% |
| SPY240621P00395000 | 2024-05-31 2:39PM EDT | 395.00 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 29 | 31,095 | 45.31% |
| SPY240621P00400000 | 2024-05-31 4:03PM EDT | 400.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 836 | 257,793 | 44.24% |
| SPY240621P00405000 | 2024-05-31 3:09PM EDT | 405.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 38 | 32,686 | 42.38% |
| SPY240621P00410000 | 2024-05-31 3:36PM EDT | 410.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 28 | 25,193 | 41.21% |
| SPY240621P00412000 | 2024-05-30 4:00PM EDT | 412.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 1 | 2,062 | 40.53% |
| SPY240621P00413000 | 2024-05-31 2:35PM EDT | 413.00 | 0.10 | 0.07 | 0.08 | -0.01 | -9.09% | 6 | 3,135 | 40.14% |
| SPY240621P00414000 | 2024-05-29 9:49AM EDT | 414.00 | 0.11 | 0.07 | 0.08 | 0.00 | - | 2 | 3,626 | 39.84% |
| SPY240621P00415000 | 2024-05-31 2:39PM EDT | 415.00 | 0.11 | 0.08 | 0.09 | +0.01 | +10.00% | 1 | 20,670 | 39.94% |
| SPY240621P00416000 | 2024-05-24 3:34PM EDT | 416.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 64 | 832 | 39.65% |
| SPY240621P00417000 | 2024-05-29 11:22AM EDT | 417.00 | 0.12 | 0.08 | 0.09 | 0.00 | - | 2 | 2,514 | 39.26% |
| SPY240621P00418000 | 2024-05-29 11:36AM EDT | 418.00 | 0.12 | 0.08 | 0.09 | 0.00 | - | 1 | 1,388 | 38.87% |
| SPY240621P00419000 | 2024-05-31 1:03PM EDT | 419.00 | 0.11 | 0.08 | 0.09 | -0.01 | -8.33% | 62 | 2,686 | 38.57% |
| SPY240621P00420000 | 2024-05-31 4:00PM EDT | 420.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 43 | 45,762 | 38.18% |
| SPY240621P00421000 | 2024-05-31 12:07PM EDT | 421.00 | 0.12 | 0.08 | 0.09 | 0.00 | - | 1 | 5,688 | 37.79% |
| SPY240621P00422000 | 2024-05-31 1:27PM EDT | 422.00 | 0.11 | 0.08 | 0.09 | -0.01 | -8.33% | 4 | 7,203 | 37.50% |
| SPY240621P00423000 | 2024-05-28 10:00AM EDT | 423.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 8 | 4,891 | 37.60% |
| SPY240621P00424000 | 2024-05-28 10:03AM EDT | 424.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 4 | 2,414 | 37.21% |
| SPY240621P00425000 | 2024-05-31 4:08PM EDT | 425.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 1,279 | 27,262 | 36.82% |
| SPY240621P00426000 | 2024-05-31 3:29PM EDT | 426.00 | 0.11 | 0.09 | 0.10 | -0.02 | -15.38% | 2,724 | 1,383 | 36.48% |
| SPY240621P00427000 | 2024-05-30 10:05AM EDT | 427.00 | 0.13 | 0.09 | 0.10 | 0.00 | - | 57 | 3,031 | 36.13% |
| SPY240621P00428000 | 2024-05-30 9:56AM EDT | 428.00 | 0.14 | 0.09 | 0.10 | 0.00 | - | 2 | 3,495 | 35.74% |
| SPY240621P00429000 | 2024-05-28 9:55AM EDT | 429.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 261 | 2,247 | 35.40% |
| SPY240621P00430000 | 2024-05-31 3:53PM EDT | 430.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 1,394 | 83,797 | 35.45% |
| SPY240621P00431000 | 2024-05-28 3:17PM EDT | 431.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 17 | 3,355 | 35.06% |
| SPY240621P00432000 | 2024-05-28 2:30PM EDT | 432.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 7 | 1,315 | 34.77% |
| SPY240621P00433000 | 2024-05-31 1:28PM EDT | 433.00 | 0.15 | 0.10 | 0.11 | +0.02 | +15.38% | 11 | 2,226 | 34.38% |
| SPY240621P00434000 | 2024-05-28 3:30PM EDT | 434.00 | 0.14 | 0.10 | 0.11 | 0.00 | - | 88 | 4,075 | 33.99% |
| SPY240621P00435000 | 2024-05-31 3:06PM EDT | 435.00 | 0.15 | 0.10 | 0.11 | -0.01 | -6.25% | 114 | 72,167 | 33.69% |
| SPY240621P00436000 | 2024-05-29 12:39PM EDT | 436.00 | 0.16 | 0.10 | 0.11 | 0.00 | - | 15 | 3,142 | 33.30% |
| SPY240621P00437000 | 2024-05-30 11:47AM EDT | 437.00 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 1 | 2,457 | 33.30% |
| SPY240621P00438000 | 2024-05-30 11:50AM EDT | 438.00 | 0.17 | 0.11 | 0.12 | 0.00 | - | 3 | 1,596 | 32.96% |
| SPY240621P00439000 | 2024-05-29 3:40PM EDT | 439.00 | 0.16 | 0.11 | 0.12 | -0.01 | -5.88% | 5 | 4,683 | 32.62% |
| SPY240621P00440000 | 2024-05-31 3:44PM EDT | 440.00 | 0.12 | 0.11 | 0.12 | -0.05 | -29.41% | 2,109 | 62,131 | 32.23% |
| SPY240621P00441000 | 2024-05-30 3:36PM EDT | 441.00 | 0.17 | 0.11 | 0.12 | 0.00 | - | 4 | 2,330 | 31.89% |
| SPY240621P00442000 | 2024-05-31 11:42AM EDT | 442.00 | 0.17 | 0.11 | 0.12 | +0.01 | +6.25% | 91 | 5,780 | 31.54% |
| SPY240621P00443000 | 2024-05-30 2:50PM EDT | 443.00 | 0.17 | 0.12 | 0.13 | 0.00 | - | 5 | 4,283 | 31.45% |
| SPY240621P00444000 | 2024-05-30 2:52PM EDT | 444.00 | 0.17 | 0.12 | 0.13 | -0.01 | -5.56% | 1 | 4,390 | 31.10% |
| SPY240621P00445000 | 2024-05-31 3:36PM EDT | 445.00 | 0.15 | 0.12 | 0.13 | -0.05 | -25.00% | 606 | 128,152 | 30.76% |
| SPY240621P00446000 | 2024-05-31 12:44PM EDT | 446.00 | 0.16 | 0.12 | 0.13 | -0.03 | -15.79% | 3,929 | 3,446 | 30.37% |
| SPY240621P00447000 | 2024-05-31 12:01PM EDT | 447.00 | 0.17 | 0.12 | 0.13 | -0.04 | -19.05% | 2 | 3,072 | 30.03% |
| SPY240621P00448000 | 2024-05-31 2:46PM EDT | 448.00 | 0.18 | 0.13 | 0.14 | -0.02 | -10.00% | 4 | 3,323 | 29.98% |
| SPY240621P00449000 | 2024-05-31 9:45AM EDT | 449.00 | 0.21 | 0.13 | 0.14 | +0.01 | +5.00% | 141 | 9,644 | 29.59% |
| SPY240621P00450000 | 2024-05-31 4:08PM EDT | 450.00 | 0.15 | 0.14 | 0.15 | -0.08 | -34.78% | 2,050 | 51,961 | 29.54% |
| SPY240621P00451000 | 2024-05-30 2:35PM EDT | 451.00 | 0.18 | 0.13 | 0.14 | -0.02 | -10.00% | 3 | 11,766 | 28.91% |
| SPY240621P00452000 | 2024-05-31 9:45AM EDT | 452.00 | 0.17 | 0.14 | 0.15 | -0.05 | -22.73% | 10 | 3,027 | 28.81% |
| SPY240621P00453000 | 2024-05-31 12:22PM EDT | 453.00 | 0.24 | 0.14 | 0.15 | +0.02 | +9.09% | 3 | 12,264 | 28.42% |
| SPY240621P00454000 | 2024-05-30 9:33AM EDT | 454.00 | 0.21 | 0.14 | 0.15 | -0.03 | -12.50% | 1 | 2,878 | 28.08% |
| SPY240621P00455000 | 2024-05-31 3:41PM EDT | 455.00 | 0.19 | 0.14 | 0.15 | -0.06 | -24.00% | 908 | 59,387 | 27.74% |
| SPY240621P00456000 | 2024-05-31 1:52PM EDT | 456.00 | 0.23 | 0.15 | 0.16 | -0.02 | -8.00% | 173 | 5,104 | 27.59% |
| SPY240621P00457000 | 2024-05-31 12:16PM EDT | 457.00 | 0.20 | 0.15 | 0.16 | -0.05 | -20.00% | 63 | 2,826 | 27.25% |
| SPY240621P00458000 | 2024-05-31 3:36PM EDT | 458.00 | 0.20 | 0.15 | 0.16 | -0.05 | -20.00% | 12 | 2,411 | 26.86% |
| SPY240621P00459000 | 2024-05-31 3:50PM EDT | 459.00 | 0.18 | 0.16 | 0.17 | -0.05 | -21.74% | 12 | 3,534 | 26.73% |
| SPY240621P00460000 | 2024-05-31 4:02PM EDT | 460.00 | 0.17 | 0.16 | 0.17 | -0.09 | -34.62% | 453 | 72,379 | 26.37% |
| SPY240621P00461000 | 2024-05-31 3:34PM EDT | 461.00 | 0.21 | 0.16 | 0.17 | -0.07 | -25.00% | 22 | 4,405 | 26.03% |
| SPY240621P00462000 | 2024-05-31 12:16PM EDT | 462.00 | 0.30 | 0.16 | 0.17 | +0.02 | +7.14% | 7 | 3,880 | 25.64% |
| SPY240621P00463000 | 2024-05-31 3:48PM EDT | 463.00 | 0.22 | 0.17 | 0.18 | -0.05 | -18.52% | 58 | 2,451 | 25.49% |
| SPY240621P00464000 | 2024-05-31 11:26AM EDT | 464.00 | 0.30 | 0.17 | 0.18 | -0.01 | -3.23% | 3 | 3,480 | 25.12% |
| SPY240621P00465000 | 2024-05-31 4:02PM EDT | 465.00 | 0.18 | 0.18 | 0.19 | -0.12 | -40.00% | 422 | 23,850 | 24.95% |
| SPY240621P00466000 | 2024-05-30 3:20PM EDT | 466.00 | 0.34 | 0.18 | 0.19 | +0.05 | +17.24% | 9 | 5,763 | 24.59% |
| SPY240621P00467000 | 2024-05-31 4:01PM EDT | 467.00 | 0.20 | 0.18 | 0.19 | -0.12 | -37.50% | 76 | 3,402 | 24.22% |
| SPY240621P00468000 | 2024-05-31 3:53PM EDT | 468.00 | 0.22 | 0.19 | 0.20 | -0.09 | -29.03% | 7 | 4,009 | 24.02% |
| SPY240621P00469000 | 2024-05-31 11:37AM EDT | 469.00 | 0.28 | 0.19 | 0.20 | -0.03 | -9.68% | 312 | 3,449 | 23.66% |
| SPY240621P00470000 | 2024-05-31 3:53PM EDT | 470.00 | 0.22 | 0.20 | 0.21 | -0.16 | -42.11% | 1,347 | 63,485 | 23.46% |
| SPY240621P00471000 | 2024-05-31 3:58PM EDT | 471.00 | 0.29 | 0.20 | 0.21 | -0.04 | -12.12% | 59 | 5,829 | 23.10% |
| SPY240621P00472000 | 2024-05-31 12:57PM EDT | 472.00 | 0.25 | 0.21 | 0.22 | -0.12 | -32.43% | 41 | 2,768 | 22.90% |
| SPY240621P00473000 | 2024-05-31 3:24PM EDT | 473.00 | 0.24 | 0.21 | 0.22 | -0.16 | -40.00% | 19 | 8,980 | 22.51% |
| SPY240621P00474000 | 2024-05-31 3:47PM EDT | 474.00 | 0.27 | 0.22 | 0.23 | -0.13 | -32.50% | 323 | 33,051 | 22.29% |
| SPY240621P00475000 | 2024-05-31 4:13PM EDT | 475.00 | 0.23 | 0.22 | 0.23 | -0.20 | -46.51% | 1,765 | 65,710 | 21.92% |
| SPY240621P00476000 | 2024-05-31 12:51PM EDT | 476.00 | 0.46 | 0.23 | 0.24 | +0.04 | +9.52% | 25 | 3,920 | 21.68% |
| SPY240621P00477000 | 2024-05-31 4:01PM EDT | 477.00 | 0.25 | 0.24 | 0.25 | -0.20 | -44.44% | 110 | 22,198 | 21.46% |
| SPY240621P00478000 | 2024-05-31 3:57PM EDT | 478.00 | 0.27 | 0.24 | 0.25 | -0.19 | -41.30% | 110 | 22,939 | 21.07% |
| SPY240621P00479000 | 2024-05-31 3:56PM EDT | 479.00 | 0.29 | 0.25 | 0.26 | -0.17 | -36.96% | 34 | 2,623 | 20.83% |
| SPY240621P00480000 | 2024-05-31 4:06PM EDT | 480.00 | 0.28 | 0.26 | 0.27 | -0.24 | -46.15% | 11,112 | 80,357 | 20.58% |
| SPY240621P00481000 | 2024-05-31 3:58PM EDT | 481.00 | 0.31 | 0.27 | 0.28 | -0.19 | -38.00% | 41 | 14,736 | 20.31% |
| SPY240621P00482000 | 2024-05-31 3:36PM EDT | 482.00 | 0.35 | 0.28 | 0.29 | -0.15 | -30.00% | 53 | 37,304 | 20.07% |
| SPY240621P00483000 | 2024-05-31 3:53PM EDT | 483.00 | 0.32 | 0.29 | 0.30 | -0.28 | -46.67% | 93 | 7,386 | 19.80% |
| SPY240621P00484000 | 2024-05-31 4:13PM EDT | 484.00 | 0.30 | 0.30 | 0.31 | -0.35 | -53.85% | 455 | 3,819 | 19.51% |
| SPY240621P00485000 | 2024-05-31 4:08PM EDT | 485.00 | 0.33 | 0.31 | 0.32 | -0.31 | -48.44% | 573 | 28,113 | 19.24% |
| SPY240621P00486000 | 2024-05-31 4:00PM EDT | 486.00 | 0.36 | 0.32 | 0.33 | -0.26 | -41.94% | 84 | 5,596 | 18.95% |
| SPY240621P00487000 | 2024-05-31 3:34PM EDT | 487.00 | 0.38 | 0.33 | 0.34 | -0.23 | -37.70% | 633 | 7,280 | 18.65% |
| SPY240621P00488000 | 2024-05-31 3:57PM EDT | 488.00 | 0.40 | 0.35 | 0.36 | -0.34 | -45.95% | 432 | 5,023 | 18.46% |
| SPY240621P00489000 | 2024-05-31 4:05PM EDT | 489.00 | 0.37 | 0.36 | 0.37 | -0.34 | -47.89% | 170 | 35,892 | 18.14% |
| SPY240621P00490000 | 2024-05-31 4:10PM EDT | 490.00 | 0.40 | 0.38 | 0.39 | -0.40 | -50.00% | 3,805 | 74,578 | 17.92% |
| SPY240621P00491000 | 2024-05-31 4:01PM EDT | 491.00 | 0.40 | 0.40 | 0.41 | -0.40 | -50.00% | 73 | 10,594 | 17.69% |
| SPY240621P00492000 | 2024-05-31 3:53PM EDT | 492.00 | 0.48 | 0.42 | 0.43 | -0.34 | -41.46% | 183 | 7,126 | 17.44% |
| SPY240621P00493000 | 2024-05-31 4:00PM EDT | 493.00 | 0.49 | 0.44 | 0.45 | -0.45 | -47.87% | 666 | 19,193 | 17.19% |
| SPY240621P00494000 | 2024-05-31 3:43PM EDT | 494.00 | 0.50 | 0.46 | 0.47 | -0.45 | -47.37% | 536 | 14,800 | 16.92% |
| SPY240621P00495000 | 2024-05-31 4:04PM EDT | 495.00 | 0.49 | 0.49 | 0.50 | -0.55 | -52.88% | 8,107 | 48,020 | 16.72% |
| SPY240621P00496000 | 2024-05-31 4:13PM EDT | 496.00 | 0.53 | 0.51 | 0.53 | -0.57 | -51.82% | 2,664 | 7,830 | 16.50% |
| SPY240621P00497000 | 2024-05-31 4:01PM EDT | 497.00 | 0.55 | 0.54 | 0.56 | -0.48 | -46.60% | 827 | 30,814 | 16.27% |
| SPY240621P00498000 | 2024-05-31 4:01PM EDT | 498.00 | 0.61 | 0.58 | 0.59 | -0.63 | -50.81% | 853 | 32,040 | 16.03% |
| SPY240621P00499000 | 2024-05-31 3:47PM EDT | 499.00 | 0.65 | 0.61 | 0.63 | -0.58 | -47.15% | 3,332 | 12,432 | 15.83% |
| SPY240621P00500000 | 2024-05-31 4:12PM EDT | 500.00 | 0.67 | 0.65 | 0.67 | -0.73 | -52.14% | 24,803 | 83,957 | 15.61% |
| SPY240621P00501000 | 2024-05-31 3:59PM EDT | 501.00 | 0.77 | 0.70 | 0.71 | -0.65 | -45.77% | 2,059 | 10,837 | 15.38% |
| SPY240621P00502000 | 2024-05-31 4:11PM EDT | 502.00 | 0.77 | 0.75 | 0.76 | -0.69 | -47.26% | 364 | 11,262 | 15.19% |
| SPY240621P00503000 | 2024-05-31 4:01PM EDT | 503.00 | 0.79 | 0.80 | 0.82 | -0.90 | -53.25% | 1,826 | 10,922 | 15.02% |
| SPY240621P00504000 | 2024-05-31 4:13PM EDT | 504.00 | 0.87 | 0.85 | 0.87 | -0.77 | -46.95% | 1,279 | 11,476 | 14.78% |
| SPY240621P00505000 | 2024-05-31 4:12PM EDT | 505.00 | 0.94 | 0.92 | 0.94 | -0.98 | -51.04% | 12,018 | 37,996 | 14.61% |
| SPY240621P00506000 | 2024-05-31 4:10PM EDT | 506.00 | 1.02 | 0.99 | 1.01 | -1.02 | -50.00% | 1,303 | 11,165 | 14.42% |
| SPY240621P00507000 | 2024-05-31 3:59PM EDT | 507.00 | 1.11 | 1.06 | 1.08 | -1.09 | -49.55% | 1,491 | 11,235 | 14.20% |
| SPY240621P00508000 | 2024-05-31 4:10PM EDT | 508.00 | 1.19 | 1.14 | 1.16 | -1.13 | -48.71% | 1,405 | 10,185 | 14.00% |
| SPY240621P00509000 | 2024-05-31 3:58PM EDT | 509.00 | 1.49 | 1.23 | 1.26 | -0.93 | -38.43% | 1,337 | 7,908 | 13.86% |
| SPY240621P00510000 | 2024-05-31 4:14PM EDT | 510.00 | 1.37 | 1.33 | 1.35 | -1.31 | -48.88% | 11,649 | 80,448 | 13.64% |
| SPY240621P00511000 | 2024-05-31 4:10PM EDT | 511.00 | 1.48 | 1.44 | 1.46 | -1.17 | -44.15% | 6,141 | 10,201 | 13.47% |
| SPY240621P00512000 | 2024-05-31 4:14PM EDT | 512.00 | 1.59 | 1.55 | 1.58 | -1.47 | -48.04% | 6,235 | 11,266 | 13.29% |
| SPY240621P00513000 | 2024-05-31 4:07PM EDT | 513.00 | 1.73 | 1.68 | 1.71 | -1.54 | -47.09% | 2,785 | 10,140 | 13.12% |
| SPY240621P00514000 | 2024-05-31 4:12PM EDT | 514.00 | 1.86 | 1.82 | 1.85 | -1.67 | -47.31% | 3,910 | 8,327 | 12.94% |
| SPY240621P00515000 | 2024-05-31 4:14PM EDT | 515.00 | 2.01 | 1.97 | 2.00 | -1.76 | -46.68% | 10,548 | 28,940 | 12.76% |
| SPY240621P00516000 | 2024-05-31 4:04PM EDT | 516.00 | 2.15 | 2.14 | 2.17 | -1.73 | -44.59% | 3,320 | 21,741 | 12.59% |
| SPY240621P00517000 | 2024-05-31 4:13PM EDT | 517.00 | 2.38 | 2.32 | 2.35 | -1.70 | -41.67% | 4,432 | 8,535 | 12.42% |
| SPY240621P00518000 | 2024-05-31 4:13PM EDT | 518.00 | 2.57 | 2.51 | 2.55 | -2.06 | -44.49% | 2,383 | 19,253 | 12.26% |
| SPY240621P00519000 | 2024-05-31 4:09PM EDT | 519.00 | 2.82 | 2.73 | 2.76 | -2.18 | -43.60% | 3,561 | 12,358 | 12.08% |
| SPY240621P00520000 | 2024-05-31 4:14PM EDT | 520.00 | 3.00 | 2.97 | 2.99 | -2.36 | -44.03% | 37,514 | 56,833 | 11.91% |
| SPY240621P00521000 | 2024-05-31 4:10PM EDT | 521.00 | 3.29 | 3.21 | 3.25 | -2.07 | -38.62% | 3,803 | 9,979 | 11.76% |
| SPY240621P00522000 | 2024-05-31 4:11PM EDT | 522.00 | 3.57 | 3.48 | 3.52 | -2.55 | -41.67% | 3,540 | 8,652 | 11.59% |
| SPY240621P00523000 | 2024-05-31 4:14PM EDT | 523.00 | 3.82 | 3.78 | 3.82 | -2.72 | -41.59% | 2,927 | 7,867 | 11.43% |
| SPY240621P00524000 | 2024-05-31 4:11PM EDT | 524.00 | 4.17 | 4.10 | 4.14 | -2.79 | -40.09% | 3,957 | 8,167 | 11.27% |
| SPY240621P00525000 | 2024-05-31 4:14PM EDT | 525.00 | 4.52 | 4.45 | 4.49 | -2.97 | -39.65% | 10,194 | 27,876 | 11.12% |
| SPY240621P00526000 | 2024-05-31 4:09PM EDT | 526.00 | 4.94 | 4.82 | 4.86 | -3.09 | -38.48% | 976 | 5,365 | 10.95% |
| SPY240621P00527000 | 2024-05-31 4:14PM EDT | 527.00 | 5.25 | 5.22 | 5.27 | -3.25 | -38.24% | 1,379 | 10,560 | 10.81% |
| SPY240621P00528000 | 2024-05-31 4:14PM EDT | 528.00 | 5.76 | 5.66 | 5.70 | -2.69 | -31.83% | 951 | 8,525 | 10.66% |
| SPY240621P00529000 | 2024-05-31 4:07PM EDT | 529.00 | 6.22 | 6.12 | 6.17 | -3.41 | -35.41% | 940 | 22,102 | 10.52% |
| SPY240621P00530000 | 2024-05-31 4:14PM EDT | 530.00 | 6.70 | 6.62 | 6.66 | -3.60 | -34.95% | 1,599 | 19,614 | 10.36% |
| SPY240621P00531000 | 2024-05-31 4:11PM EDT | 531.00 | 7.27 | 7.14 | 7.19 | -3.73 | -33.91% | 1,139 | 7,646 | 10.22% |
| SPY240621P00532000 | 2024-05-31 4:08PM EDT | 532.00 | 7.81 | 7.51 | 7.92 | -3.69 | -32.09% | 145 | 2,509 | 10.43% |
| SPY240621P00533000 | 2024-05-31 3:59PM EDT | 533.00 | 8.89 | 8.09 | 8.52 | -2.43 | -21.47% | 63 | 2,645 | 10.31% |
| SPY240621P00534000 | 2024-05-31 3:08PM EDT | 534.00 | 13.30 | 8.73 | 9.15 | +0.52 | +4.07% | 25 | 2,550 | 10.19% |
| SPY240621P00535000 | 2024-05-31 3:56PM EDT | 535.00 | 10.00 | 9.35 | 9.82 | -3.13 | -23.84% | 82 | 2,305 | 10.09% |
| SPY240621P00536000 | 2024-05-31 2:51PM EDT | 536.00 | 15.39 | 10.03 | 10.51 | +1.22 | +8.61% | 12 | 1,557 | 9.97% |
| SPY240621P00537000 | 2024-05-31 12:28PM EDT | 537.00 | 16.31 | 10.75 | 11.24 | +3.19 | +24.31% | 8 | 371 | 9.87% |
| SPY240621P00538000 | 2024-05-30 3:38PM EDT | 538.00 | 15.90 | 11.49 | 12.00 | 0.00 | - | 2 | 201 | 9.78% |
| SPY240621P00539000 | 2024-05-31 4:08PM EDT | 539.00 | 12.76 | 12.26 | 12.79 | -2.38 | -15.72% | 3 | 99 | 9.70% |
| SPY240621P00540000 | 2024-05-31 3:58PM EDT | 540.00 | 13.56 | 13.06 | 13.60 | -4.40 | -24.50% | 69 | 796 | 9.61% |
| SPY240621P00541000 | 2024-05-29 2:39PM EDT | 541.00 | 19.92 | 13.88 | 14.44 | +4.77 | +31.49% | 2 | 29 | 9.53% |
| SPY240621P00542000 | 2024-05-30 10:36AM EDT | 542.00 | 16.89 | 14.74 | 15.31 | -1.44 | -7.86% | 4 | 3 | 9.50% |
| SPY240621P00543000 | 2024-05-31 3:43PM EDT | 543.00 | 19.76 | 15.61 | 16.20 | +2.76 | +16.24% | 5 | 7 | 9.48% |
| SPY240621P00544000 | 2024-05-30 3:54PM EDT | 544.00 | 20.83 | 16.51 | 17.10 | 0.00 | - | 166 | 47 | 9.44% |
| SPY240621P00545000 | 2024-05-31 3:43PM EDT | 545.00 | 21.68 | 17.43 | 18.03 | -0.97 | -4.28% | 20 | 44 | 9.47% |
| SPY240621P00546000 | 2024-05-30 3:38PM EDT | 546.00 | 23.28 | 18.36 | 18.96 | 0.00 | - | 160 | 45 | 9.46% |
| SPY240621P00547000 | 2024-05-30 3:03PM EDT | 547.00 | 22.69 | 19.31 | 19.91 | -0.46 | -1.99% | 2 | 5 | 9.51% |
| SPY240621P00548000 | 2024-05-23 3:41PM EDT | 548.00 | 22.50 | 20.29 | 20.87 | 0.00 | - | 2 | 0 | 9.58% |
| SPY240621P00549000 | 2024-05-22 2:20PM EDT | 549.00 | 20.05 | 21.28 | 21.87 | 0.00 | - | 1 | 2 | 9.94% |
| SPY240621P00550000 | 2024-05-31 4:10PM EDT | 550.00 | 22.85 | 22.27 | 22.87 | -4.61 | -16.79% | 55 | 22 | 10.30% |
| SPY240621P00551000 | 2024-05-23 1:54PM EDT | 551.00 | 23.53 | 23.27 | 23.86 | 0.00 | - | 3 | 0 | 10.57% |
| SPY240621P00552000 | 2024-04-22 11:10AM EDT | 552.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00555000 | 2024-05-31 11:50AM EDT | 555.00 | 35.06 | 27.26 | 27.86 | +12.14 | +52.97% | 5 | 1 | 11.96% |
| SPY240621P00560000 | 2024-05-31 11:50AM EDT | 560.00 | 40.04 | 32.27 | 32.86 | +2.54 | +6.77% | 7 | 1 | 13.65% |
| SPY240621P00565000 | 2024-05-30 3:03PM EDT | 565.00 | 41.13 | 37.27 | 37.87 | 0.00 | - | 136 | 0 | 15.41% |
| SPY240621P00570000 | 2024-04-11 10:56AM EDT | 570.00 | 56.31 | 48.93 | 49.59 | 0.00 | - | 4 | 0 | 41.97% |
| SPY240621P00575000 | 2024-04-01 9:42AM EDT | 575.00 | 50.74 | 73.98 | 74.52 | 0.00 | - | 2 | 0 | 88.60% |
| SPY240621P00580000 | 2024-05-31 2:47PM EDT | 580.00 | 58.05 | 52.27 | 52.88 | +1.92 | +3.42% | 9 | 11 | 20.24% |
| SPY240621P00585000 | 2024-05-13 3:47PM EDT | 585.00 | 64.24 | 57.26 | 57.88 | 0.00 | - | 11 | 0 | 21.73% |
| SPY240621P00590000 | 2024-04-24 4:06PM EDT | 590.00 | 86.22 | 60.20 | 60.89 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00595000 | 2024-05-15 3:41PM EDT | 595.00 | 65.68 | 67.26 | 67.88 | 0.00 | - | 1 | 0 | 24.66% |
| SPY240621P00600000 | 2024-05-23 3:55PM EDT | 600.00 | 74.33 | 72.26 | 72.88 | 0.00 | - | 2 | 0 | 26.10% |
| SPY240621P00605000 | 2024-05-23 3:55PM EDT | 605.00 | 79.34 | 77.26 | 77.88 | 0.00 | - | 1 | 0 | 27.49% |
| SPY240621P00610000 | 2024-05-16 4:01PM EDT | 610.00 | 81.45 | 82.26 | 82.88 | 0.00 | - | 1 | 0 | 28.88% |
| SPY240621P00615000 | 2024-04-09 3:59PM EDT | 615.00 | 95.81 | 94.25 | 94.70 | 0.00 | - | 2 | 0 | 62.76% |
| SPY240621P00620000 | 2024-05-08 3:45PM EDT | 620.00 | 102.55 | 92.25 | 92.89 | 0.00 | - | 1 | 0 | 31.76% |
| SPY240621P00625000 | 2023-11-09 3:37PM EDT | 625.00 | 190.91 | 164.42 | 167.93 | 0.00 | - | - | 0 | 203.02% |
| SPY240621P00630000 | 2024-04-26 3:34PM EDT | 630.00 | 120.76 | 100.19 | 100.89 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240621P00635000 | 2024-05-08 3:44PM EDT | 635.00 | 117.53 | 107.25 | 107.89 | 0.00 | - | 2 | 0 | 35.69% |
| SPY240621P00640000 | 2024-04-25 10:13AM EDT | 640.00 | 140.98 | 110.18 | 110.89 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240621P00645000 | 2023-11-09 4:28PM EDT | 645.00 | 211.07 | 184.40 | 187.91 | 0.00 | - | - | 0 | 213.65% |
| SPY240621P00650000 | 2024-03-15 1:05PM EDT | 650.00 | 141.46 | 138.37 | 139.56 | 0.00 | - | 2 | 0 | 104.02% |
| SPY240621P00655000 | 2023-11-09 4:50PM EDT | 655.00 | 220.98 | 194.39 | 197.90 | 0.00 | - | - | 0 | 218.71% |
| SPY240621P00660000 | 2023-11-09 4:39PM EDT | 660.00 | 226.48 | 199.38 | 202.89 | 0.00 | - | 150 | 0 | 221.17% |
| SPY240621P00665000 | 2023-11-09 4:29PM EDT | 665.00 | 231.22 | 204.38 | 207.89 | 0.00 | - | - | 0 | 223.62% |
| SPY240621P00670000 | 2023-11-09 4:38PM EDT | 670.00 | 236.20 | 209.37 | 212.88 | 0.00 | - | - | 0 | 226.01% |
| SPY240621P00675000 | 2024-03-11 2:08PM EDT | 675.00 | 164.56 | 161.08 | 162.04 | 0.00 | - | 13 | 0 | 107.80% |
| SPY240621P00680000 | 2024-05-16 3:00PM EDT | 680.00 | 149.95 | 152.23 | 152.91 | 0.00 | - | 1 | 0 | 47.07% |
© 2024 Yahoo. Tutti i diritti riservati.