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
62.395,18 +344,17 (+0,55%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00300000 | 2024-05-14 9:30AM EDT | 300.00 | 223.00 | 228.06 | 228.82 | 0.00 | - | 1 | 16 | 103.83% |
| SPY240628C00305000 | 2024-04-30 12:26PM EDT | 305.00 | 204.20 | 217.61 | 218.49 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240628C00310000 | 2024-03-26 11:28AM EDT | 310.00 | 215.50 | 191.10 | 192.02 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240628C00315000 | 2024-03-14 11:14AM EDT | 315.00 | 203.85 | 198.62 | 200.33 | 0.00 | - | 2 | 171 | 0.00% |
| SPY240628C00320000 | 2024-03-19 9:49AM EDT | 320.00 | 196.63 | 182.45 | 183.15 | 0.00 | - | 4 | 41 | 0.00% |
| SPY240628C00325000 | 2024-02-07 4:28PM EDT | 325.00 | 178.85 | 191.00 | 191.95 | 0.00 | - | 8 | 19 | 0.00% |
| SPY240628C00330000 | 2024-04-10 3:35PM EDT | 330.00 | 187.48 | 192.36 | 193.12 | 0.00 | - | 3 | 8 | 0.00% |
| SPY240628C00335000 | 2024-02-21 12:13PM EDT | 335.00 | 166.38 | 190.63 | 191.28 | 0.00 | - | 1 | 10 | 0.00% |
| SPY240628C00340000 | 2024-05-17 3:30PM EDT | 340.00 | 190.97 | 188.21 | 188.91 | 0.00 | - | 22 | 66 | 84.84% |
| SPY240628C00345000 | 2024-03-25 12:17PM EDT | 345.00 | 180.63 | 160.52 | 163.64 | 0.00 | - | 2 | 102 | 0.00% |
| SPY240628C00350000 | 2024-05-17 3:29PM EDT | 350.00 | 180.90 | 178.25 | 178.94 | 0.00 | - | 40 | 231 | 80.37% |
| SPY240628C00355000 | 2024-02-06 4:50PM EDT | 355.00 | 144.66 | 162.58 | 165.97 | 0.00 | - | 2 | 6 | 0.00% |
| SPY240628C00360000 | 2024-05-10 9:48AM EDT | 360.00 | 164.79 | 168.27 | 168.97 | 0.00 | - | 13 | 134 | 75.88% |
| SPY240628C00365000 | 2024-05-30 10:23AM EDT | 365.00 | 160.47 | 163.29 | 163.98 | 0.00 | - | 10 | 46 | 73.68% |
| SPY240628C00370000 | 2024-05-20 11:44AM EDT | 370.00 | 162.92 | 158.32 | 158.99 | 0.00 | - | 1 | 204 | 71.56% |
| SPY240628C00375000 | 2024-05-31 11:43AM EDT | 375.00 | 146.24 | 153.33 | 154.01 | -10.44 | -6.66% | 2 | 457 | 69.39% |
| SPY240628C00380000 | 2024-04-16 1:17PM EDT | 380.00 | 129.15 | 150.90 | 151.56 | 0.00 | - | 1,048 | 1,122 | 84.70% |
| SPY240628C00385000 | 2024-04-25 3:34PM EDT | 385.00 | 122.40 | 145.60 | 146.35 | 0.00 | - | 2 | 28 | 80.64% |
| SPY240628C00390000 | 2024-04-25 10:16AM EDT | 390.00 | 112.61 | 140.62 | 141.37 | 0.00 | - | 1 | 52 | 78.10% |
| SPY240628C00395000 | 2024-04-30 3:55PM EDT | 395.00 | 111.50 | 127.98 | 128.80 | 0.00 | - | 1 | 21 | 0.00% |
| SPY240628C00399000 | 2024-03-15 10:11AM EDT | 399.00 | 118.30 | 116.03 | 117.58 | 0.00 | - | 2 | 73 | 0.00% |
| SPY240628C00400000 | 2024-05-24 11:04AM EDT | 400.00 | 131.28 | 128.42 | 129.08 | 0.00 | - | 1 | 236 | 58.84% |
| SPY240628C00401000 | 2023-12-14 4:51PM EDT | 401.00 | 81.72 | 85.18 | 86.10 | 0.00 | - | 21 | 23 | 0.00% |
| SPY240628C00402000 | 2023-12-11 2:41PM EDT | 402.00 | 72.09 | 84.25 | 85.16 | 0.00 | - | 16 | 56 | 0.00% |
| SPY240628C00403000 | 2024-01-23 11:46AM EDT | 403.00 | 90.02 | 111.20 | 111.80 | 0.00 | - | 1 | 120 | 0.00% |
| SPY240628C00404000 | 2024-02-12 11:05AM EDT | 404.00 | 105.09 | 117.56 | 118.10 | 0.00 | - | 16 | 110 | 0.00% |
| SPY240628C00405000 | 2024-04-09 10:41AM EDT | 405.00 | 115.83 | 117.86 | 118.31 | 0.00 | - | 1 | 176 | 0.00% |
| SPY240628C00406000 | 2024-05-17 11:38AM EDT | 406.00 | 124.62 | 122.45 | 123.11 | 0.00 | - | 1 | 107 | 56.42% |
| SPY240628C00407000 | 2024-01-19 10:48AM EDT | 407.00 | 80.64 | 99.35 | 100.05 | 0.00 | - | 4 | 251 | 0.00% |
| SPY240628C00408000 | 2024-04-30 12:23PM EDT | 408.00 | 102.47 | 115.04 | 115.85 | 0.00 | - | 2 | 251 | 0.00% |
| SPY240628C00409000 | 2024-05-30 3:01PM EDT | 409.00 | 116.64 | 119.46 | 120.11 | 0.00 | - | 1 | 4 | 55.15% |
| SPY240628C00410000 | 2024-05-28 10:14AM EDT | 410.00 | 121.00 | 118.46 | 119.12 | 0.00 | - | 2 | 90 | 54.75% |
| SPY240628C00411000 | 2023-12-27 4:54PM EDT | 411.00 | 77.66 | 85.64 | 86.37 | 0.00 | - | 66 | 50 | 0.00% |
| SPY240628C00412000 | 2023-12-28 2:22PM EDT | 412.00 | 77.98 | 84.75 | 85.43 | 0.00 | - | 2 | 122 | 0.00% |
| SPY240628C00413000 | 2024-03-20 1:30PM EDT | 413.00 | 109.29 | 86.73 | 87.47 | 0.00 | - | 10 | 49 | 0.00% |
| SPY240628C00414000 | 2023-12-27 5:07PM EDT | 414.00 | 76.05 | 82.88 | 83.55 | 0.00 | - | 2 | 24 | 0.00% |
| SPY240628C00415000 | 2024-05-16 12:22PM EDT | 415.00 | 117.60 | 113.48 | 114.14 | 0.00 | - | 1 | 429 | 52.71% |
| SPY240628C00416000 | 2024-05-30 4:08PM EDT | 416.00 | 107.60 | 112.49 | 113.14 | 0.00 | - | 5 | 173 | 52.32% |
| SPY240628C00417000 | 2024-05-22 1:45PM EDT | 417.00 | 114.85 | 111.50 | 112.14 | 0.00 | - | 4 | 110 | 51.92% |
| SPY240628C00418000 | 2024-01-09 4:51PM EDT | 418.00 | 68.04 | 88.62 | 89.32 | 0.00 | - | 8 | 118 | 0.00% |
| SPY240628C00419000 | 2024-03-11 3:28PM EDT | 419.00 | 98.32 | 99.48 | 100.40 | 0.00 | - | 1 | 281 | 0.00% |
| SPY240628C00420000 | 2024-05-23 2:59PM EDT | 420.00 | 102.67 | 108.51 | 109.15 | -3.98 | -3.73% | 10 | 1,424 | 50.68% |
| SPY240628C00421000 | 2024-01-24 1:57PM EDT | 421.00 | 78.18 | 93.82 | 94.59 | 0.00 | - | 1 | 36 | 0.00% |
| SPY240628C00422000 | 2024-04-04 9:30AM EDT | 422.00 | 107.25 | 93.01 | 93.51 | 0.00 | - | 2 | 129 | 0.00% |
| SPY240628C00423000 | 2024-03-14 12:53PM EDT | 423.00 | 97.97 | 92.68 | 94.17 | 0.00 | - | 6 | 43 | 0.00% |
| SPY240628C00424000 | 2024-04-10 9:37AM EDT | 424.00 | 95.37 | 0.00 | 100.49 | 0.00 | - | 1 | 96 | 0.00% |
| SPY240628C00425000 | 2024-05-30 10:24AM EDT | 425.00 | 100.77 | 103.53 | 104.17 | 0.00 | - | 1 | 124 | 50.76% |
| SPY240628C00426000 | 2024-05-23 1:37PM EDT | 426.00 | 104.16 | 102.53 | 103.17 | 0.00 | - | 1 | 94 | 50.32% |
| SPY240628C00427000 | 2024-04-17 12:44PM EDT | 427.00 | 78.37 | 104.22 | 104.85 | 0.00 | - | 1 | 143 | 61.47% |
| SPY240628C00428000 | 2024-05-02 11:03AM EDT | 428.00 | 77.99 | 100.54 | 101.18 | 0.00 | - | 2 | 84 | 49.49% |
| SPY240628C00429000 | 2024-04-17 11:27AM EDT | 429.00 | 79.46 | 102.23 | 102.86 | 0.00 | - | 2 | 77 | 60.49% |
| SPY240628C00430000 | 2024-05-23 3:03PM EDT | 430.00 | 97.06 | 98.56 | 99.19 | 0.00 | - | 2 | 423 | 48.66% |
| SPY240628C00431000 | 2024-02-06 1:31PM EDT | 431.00 | 71.71 | 88.76 | 92.08 | 0.00 | - | 1 | 160 | 0.00% |
| SPY240628C00432000 | 2024-04-01 10:58AM EDT | 432.00 | 96.63 | 72.51 | 73.04 | 0.00 | - | 3 | 173 | 0.00% |
| SPY240628C00433000 | 2024-05-31 11:43AM EDT | 433.00 | 88.50 | 95.56 | 96.19 | -10.17 | -10.31% | 2 | 529 | 47.34% |
| SPY240628C00434000 | 2024-05-07 12:51PM EDT | 434.00 | 91.00 | 94.58 | 95.21 | +4.15 | +4.78% | 6 | 549 | 47.01% |
| SPY240628C00435000 | 2024-05-31 12:19PM EDT | 435.00 | 85.33 | 93.57 | 94.21 | -7.60 | -8.18% | 1 | 392 | 46.57% |
| SPY240628C00436000 | 2024-05-16 3:14PM EDT | 436.00 | 96.16 | 92.57 | 93.21 | 0.00 | - | 1 | 447 | 46.12% |
| SPY240628C00437000 | 2024-05-14 10:01AM EDT | 437.00 | 87.10 | 91.58 | 92.21 | 0.00 | - | 1 | 166 | 45.68% |
| SPY240628C00438000 | 2024-05-29 10:48AM EDT | 438.00 | 90.57 | 90.58 | 91.22 | 0.00 | - | 5 | 263 | 45.30% |
| SPY240628C00439000 | 2024-05-15 1:06PM EDT | 439.00 | 92.06 | 89.59 | 90.22 | 0.00 | - | 434 | 355 | 44.86% |
| SPY240628C00440000 | 2024-05-31 10:26AM EDT | 440.00 | 82.66 | 88.60 | 89.22 | -8.48 | -9.30% | 3 | 565 | 44.42% |
| SPY240628C00441000 | 2024-04-24 2:15PM EDT | 441.00 | 69.53 | 89.91 | 90.62 | 0.00 | - | 3 | 243 | 53.30% |
| SPY240628C00442000 | 2024-04-12 1:37PM EDT | 442.00 | 74.19 | 81.30 | 81.98 | 0.00 | - | 2 | 128 | 0.00% |
| SPY240628C00443000 | 2024-05-22 10:55AM EDT | 443.00 | 90.19 | 85.61 | 86.24 | 0.00 | - | 1 | 268 | 43.20% |
| SPY240628C00444000 | 2024-05-21 3:56PM EDT | 444.00 | 89.53 | 84.61 | 85.24 | 0.00 | - | 1 | 372 | 42.76% |
| SPY240628C00445000 | 2024-05-28 9:52AM EDT | 445.00 | 86.38 | 83.63 | 84.24 | 0.00 | - | 1 | 1,787 | 42.32% |
| SPY240628C00446000 | 2024-05-29 9:36AM EDT | 446.00 | 81.37 | 82.62 | 83.25 | 0.00 | - | 3 | 453 | 41.94% |
| SPY240628C00447000 | 2024-05-29 1:10PM EDT | 447.00 | 81.55 | 81.63 | 82.25 | 0.00 | - | 1 | 684 | 41.50% |
| SPY240628C00448000 | 2024-05-08 9:47AM EDT | 448.00 | 71.49 | 80.63 | 81.26 | 0.00 | - | 1 | 671 | 41.11% |
| SPY240628C00449000 | 2024-05-06 11:17AM EDT | 449.00 | 68.71 | 79.64 | 80.26 | 0.00 | - | 1 | 150 | 40.67% |
| SPY240628C00450000 | 2024-05-31 3:07PM EDT | 450.00 | 73.26 | 78.64 | 79.27 | -4.89 | -6.26% | 6 | 1,952 | 40.28% |
| SPY240628C00451000 | 2024-05-29 1:23PM EDT | 451.00 | 77.50 | 77.66 | 78.28 | 0.00 | - | 1 | 266 | 39.89% |
| SPY240628C00452000 | 2024-05-28 1:51PM EDT | 452.00 | 78.28 | 76.66 | 77.28 | 0.00 | - | 1 | 221 | 39.45% |
| SPY240628C00453000 | 2024-05-07 10:22AM EDT | 453.00 | 68.03 | 75.66 | 76.28 | 0.00 | - | 1 | 49 | 39.01% |
| SPY240628C00454000 | 2024-05-24 11:53AM EDT | 454.00 | 77.16 | 74.66 | 75.29 | 0.00 | - | 4 | 271 | 38.62% |
| SPY240628C00455000 | 2024-05-29 1:35PM EDT | 455.00 | 73.33 | 73.68 | 74.29 | 0.00 | - | 15 | 986 | 38.18% |
| SPY240628C00456000 | 2024-05-23 9:43AM EDT | 456.00 | 77.55 | 72.67 | 73.29 | 0.00 | - | 1 | 1,425 | 37.74% |
| SPY240628C00457000 | 2024-05-21 12:55PM EDT | 457.00 | 75.39 | 71.68 | 72.30 | 0.00 | - | 5 | 559 | 37.35% |
| SPY240628C00458000 | 2024-05-10 3:15PM EDT | 458.00 | 65.98 | 70.69 | 71.30 | 0.00 | - | 2 | 304 | 36.91% |
| SPY240628C00459000 | 2024-05-09 11:17AM EDT | 459.00 | 63.41 | 69.69 | 70.31 | 0.00 | - | 1 | 659 | 36.52% |
| SPY240628C00460000 | 2024-05-31 10:23AM EDT | 460.00 | 60.61 | 68.70 | 69.31 | -4.39 | -6.75% | 19 | 2,958 | 36.08% |
| SPY240628C00461000 | 2024-05-22 9:41AM EDT | 461.00 | 72.04 | 67.70 | 68.32 | 0.00 | - | 1 | 689 | 35.69% |
| SPY240628C00462000 | 2024-05-16 10:43AM EDT | 462.00 | 61.23 | 66.71 | 67.33 | -10.13 | -14.20% | 5 | 692 | 35.30% |
| SPY240628C00463000 | 2024-05-16 3:46PM EDT | 463.00 | 68.56 | 65.72 | 66.33 | 0.00 | - | 1 | 1,185 | 34.86% |
| SPY240628C00464000 | 2024-05-29 9:40AM EDT | 464.00 | 63.70 | 64.72 | 65.34 | 0.00 | - | 1 | 1,813 | 34.46% |
| SPY240628C00465000 | 2024-05-29 1:01PM EDT | 465.00 | 58.03 | 63.74 | 64.35 | -5.99 | -9.36% | 20 | 3,203 | 34.07% |
| SPY240628C00466000 | 2024-05-03 11:34AM EDT | 466.00 | 48.59 | 62.74 | 63.35 | 0.00 | - | 5 | 1,629 | 33.62% |
| SPY240628C00467000 | 2024-05-24 11:17AM EDT | 467.00 | 65.00 | 61.74 | 62.36 | 0.00 | - | 30 | 908 | 33.23% |
| SPY240628C00468000 | 2024-05-24 12:56PM EDT | 468.00 | 63.55 | 60.75 | 61.37 | 0.00 | - | 3 | 784 | 32.83% |
| SPY240628C00469000 | 2024-05-16 1:39PM EDT | 469.00 | 63.47 | 59.76 | 60.37 | 0.00 | - | 2 | 684 | 32.39% |
| SPY240628C00470000 | 2024-05-31 10:38AM EDT | 470.00 | 52.28 | 58.77 | 59.38 | -9.58 | -15.49% | 43 | 1,093 | 31.98% |
| SPY240628C00471000 | 2024-05-30 11:12AM EDT | 471.00 | 54.40 | 57.78 | 58.39 | 0.00 | - | 1 | 374 | 31.59% |
| SPY240628C00472000 | 2024-05-31 11:43AM EDT | 472.00 | 49.82 | 56.78 | 57.40 | -2.60 | -4.96% | 2 | 2,682 | 31.18% |
| SPY240628C00473000 | 2024-05-24 11:41AM EDT | 473.00 | 58.70 | 55.79 | 56.40 | 0.00 | - | 1 | 264 | 30.74% |
| SPY240628C00474000 | 2024-05-29 3:37PM EDT | 474.00 | 55.22 | 54.80 | 55.42 | 0.00 | - | 31 | 811 | 30.37% |
| SPY240628C00475000 | 2024-05-28 10:20AM EDT | 475.00 | 56.66 | 53.82 | 54.42 | 0.00 | - | 7 | 1,231 | 29.93% |
| SPY240628C00476000 | 2024-04-23 11:49AM EDT | 476.00 | 36.13 | 0.00 | 0.00 | 0.00 | - | 16 | 1,895 | 0.00% |
| SPY240628C00477000 | 2024-05-20 3:47PM EDT | 477.00 | 55.51 | 51.83 | 52.44 | 0.00 | - | 11 | 404 | 29.11% |
| SPY240628C00478000 | 2024-05-22 1:31PM EDT | 478.00 | 55.45 | 50.86 | 51.47 | 0.00 | - | 1 | 263 | 28.78% |
| SPY240628C00479000 | 2024-05-30 3:05PM EDT | 479.00 | 47.11 | 49.86 | 50.47 | 0.00 | - | 10 | 721 | 28.33% |
| SPY240628C00480000 | 2024-05-31 3:53PM EDT | 480.00 | 48.29 | 48.87 | 49.48 | +3.29 | +7.31% | 35 | 4,070 | 27.92% |
| SPY240628C00481000 | 2024-05-31 11:31AM EDT | 481.00 | 40.83 | 47.88 | 48.49 | -9.39 | -18.70% | 1 | 2,331 | 27.51% |
| SPY240628C00482000 | 2024-05-28 9:57AM EDT | 482.00 | 49.53 | 46.91 | 47.50 | 0.00 | - | 1 | 198 | 27.09% |
| SPY240628C00483000 | 2024-05-31 12:15PM EDT | 483.00 | 38.20 | 45.91 | 46.52 | -5.56 | -12.71% | 2 | 5,509 | 26.72% |
| SPY240628C00484000 | 2024-05-09 11:07AM EDT | 484.00 | 39.63 | 44.93 | 45.54 | 0.00 | - | 1 | 1,756 | 26.33% |
| SPY240628C00485000 | 2024-05-30 3:49PM EDT | 485.00 | 38.14 | 43.95 | 44.55 | -0.79 | -2.03% | 1 | 2,948 | 25.91% |
| SPY240628C00486000 | 2024-05-29 12:23PM EDT | 486.00 | 39.60 | 42.98 | 43.56 | -3.39 | -7.89% | 1 | 594 | 25.49% |
| SPY240628C00487000 | 2024-05-24 1:51PM EDT | 487.00 | 44.85 | 42.00 | 42.59 | 0.00 | - | 1 | 2,749 | 25.14% |
| SPY240628C00488000 | 2024-05-29 1:27PM EDT | 488.00 | 37.02 | 41.00 | 41.61 | -4.01 | -9.77% | 1 | 338 | 24.74% |
| SPY240628C00489000 | 2024-05-16 2:05PM EDT | 489.00 | 44.01 | 40.04 | 40.63 | 0.00 | - | 1 | 158 | 24.35% |
| SPY240628C00490000 | 2024-05-31 3:50PM EDT | 490.00 | 37.21 | 39.06 | 39.64 | +3.13 | +9.18% | 13 | 1,216 | 23.91% |
| SPY240628C00491000 | 2024-05-28 10:19AM EDT | 491.00 | 41.15 | 38.07 | 38.67 | 0.00 | - | 1 | 34 | 23.55% |
| SPY240628C00492000 | 2024-05-31 1:38PM EDT | 492.00 | 31.06 | 37.10 | 37.70 | -5.21 | -14.36% | 7 | 149 | 23.18% |
| SPY240628C00493000 | 2024-05-31 12:35PM EDT | 493.00 | 28.63 | 36.13 | 36.73 | -10.77 | -27.34% | 7 | 132 | 22.80% |
| SPY240628C00494000 | 2024-05-31 12:35PM EDT | 494.00 | 29.19 | 35.16 | 35.76 | -5.16 | -15.02% | 8 | 65 | 22.43% |
| SPY240628C00495000 | 2024-05-31 4:05PM EDT | 495.00 | 34.59 | 34.21 | 34.79 | +3.07 | +9.74% | 4 | 2,776 | 22.04% |
| SPY240628C00496000 | 2024-05-31 3:03PM EDT | 496.00 | 27.71 | 33.23 | 33.82 | -2.31 | -7.69% | 1 | 246 | 21.66% |
| SPY240628C00497000 | 2024-05-28 9:37AM EDT | 497.00 | 35.57 | 32.27 | 32.85 | 0.00 | - | 5 | 209 | 21.26% |
| SPY240628C00498000 | 2024-05-31 2:05PM EDT | 498.00 | 25.51 | 31.31 | 31.89 | -5.57 | -17.92% | 1 | 136 | 20.89% |
| SPY240628C00499000 | 2024-05-28 1:50PM EDT | 499.00 | 32.80 | 30.35 | 30.94 | 0.00 | - | 1 | 1,308 | 20.55% |
| SPY240628C00500000 | 2024-05-31 11:48AM EDT | 500.00 | 24.29 | 29.41 | 29.99 | -3.60 | -12.91% | 23 | 2,203 | 20.20% |
| SPY240628C00501000 | 2024-05-31 10:33AM EDT | 501.00 | 22.82 | 28.45 | 29.04 | -7.38 | -24.44% | 1 | 916 | 19.84% |
| SPY240628C00502000 | 2024-05-31 2:16PM EDT | 502.00 | 22.35 | 27.51 | 28.09 | -4.46 | -16.64% | 21 | 256 | 19.48% |
| SPY240628C00503000 | 2024-05-31 11:35AM EDT | 503.00 | 20.54 | 26.57 | 27.15 | -9.26 | -31.07% | 2 | 205 | 19.14% |
| SPY240628C00504000 | 2024-05-31 10:38AM EDT | 504.00 | 20.11 | 25.64 | 26.21 | -4.89 | -19.56% | 3 | 295 | 18.78% |
| SPY240628C00505000 | 2024-05-31 4:05PM EDT | 505.00 | 25.08 | 24.71 | 25.28 | +3.33 | +15.31% | 12 | 9,464 | 18.45% |
| SPY240628C00506000 | 2024-05-30 3:50PM EDT | 506.00 | 19.58 | 23.78 | 24.35 | 0.00 | - | 11 | 332 | 18.10% |
| SPY240628C00507000 | 2024-05-31 3:18PM EDT | 507.00 | 18.60 | 22.87 | 23.43 | -3.75 | -16.78% | 1 | 287 | 17.77% |
| SPY240628C00508000 | 2024-05-31 11:48AM EDT | 508.00 | 15.29 | 21.96 | 22.51 | -8.70 | -36.27% | 7 | 1,156 | 17.43% |
| SPY240628C00509000 | 2024-05-31 4:07PM EDT | 509.00 | 21.20 | 21.05 | 21.61 | +2.66 | +14.35% | 14 | 742 | 17.13% |
| SPY240628C00510000 | 2024-05-31 3:50PM EDT | 510.00 | 18.40 | 20.16 | 20.70 | +1.55 | +9.20% | 48 | 2,928 | 16.79% |
| SPY240628C00511000 | 2024-05-31 2:46PM EDT | 511.00 | 15.05 | 19.27 | 19.81 | -2.09 | -12.19% | 7 | 620 | 16.48% |
| SPY240628C00512000 | 2024-05-31 3:54PM EDT | 512.00 | 17.63 | 18.39 | 18.93 | +0.67 | +3.95% | 139 | 995 | 16.18% |
| SPY240628C00513000 | 2024-05-31 3:25PM EDT | 513.00 | 14.22 | 17.53 | 18.06 | -0.39 | -2.67% | 15 | 458 | 15.89% |
| SPY240628C00514000 | 2024-05-31 12:01PM EDT | 514.00 | 10.88 | 16.67 | 17.19 | -5.32 | -32.84% | 5 | 535 | 15.58% |
| SPY240628C00515000 | 2024-05-31 3:26PM EDT | 515.00 | 13.99 | 15.83 | 16.34 | +0.95 | +7.29% | 133 | 2,263 | 15.29% |
| SPY240628C00516000 | 2024-05-31 3:59PM EDT | 516.00 | 14.04 | 14.99 | 15.50 | +0.98 | +7.50% | 54 | 1,007 | 15.01% |
| SPY240628C00517000 | 2024-05-31 2:16PM EDT | 517.00 | 10.46 | 14.17 | 14.67 | -0.84 | -7.43% | 88 | 1,188 | 14.72% |
| SPY240628C00518000 | 2024-05-31 4:01PM EDT | 518.00 | 14.00 | 13.36 | 13.86 | +3.65 | +35.27% | 330 | 2,571 | 14.46% |
| SPY240628C00519000 | 2024-05-31 3:57PM EDT | 519.00 | 12.60 | 12.57 | 13.05 | +1.92 | +17.98% | 481 | 2,607 | 14.17% |
| SPY240628C00520000 | 2024-05-31 4:13PM EDT | 520.00 | 11.90 | 11.80 | 12.27 | +2.89 | +32.08% | 3,904 | 20,390 | 13.92% |
| SPY240628C00521000 | 2024-05-31 4:11PM EDT | 521.00 | 11.11 | 11.26 | 11.34 | +2.49 | +28.89% | 1,395 | 3,865 | 13.36% |
| SPY240628C00522000 | 2024-05-31 4:10PM EDT | 522.00 | 10.40 | 10.52 | 10.59 | +2.60 | +33.33% | 911 | 3,599 | 13.11% |
| SPY240628C00523000 | 2024-05-31 4:11PM EDT | 523.00 | 9.67 | 9.80 | 9.86 | +2.42 | +33.38% | 924 | 3,572 | 12.87% |
| SPY240628C00524000 | 2024-05-31 4:06PM EDT | 524.00 | 9.10 | 9.10 | 9.17 | +2.50 | +37.88% | 961 | 1,233 | 12.67% |
| SPY240628C00525000 | 2024-05-31 4:14PM EDT | 525.00 | 8.41 | 8.42 | 8.49 | +2.42 | +40.40% | 3,569 | 6,653 | 12.46% |
| SPY240628C00526000 | 2024-05-31 4:09PM EDT | 526.00 | 7.61 | 7.77 | 7.83 | +2.16 | +39.63% | 597 | 1,955 | 12.24% |
| SPY240628C00527000 | 2024-05-31 4:09PM EDT | 527.00 | 6.95 | 7.14 | 7.18 | +1.61 | +30.15% | 987 | 1,676 | 12.00% |
| SPY240628C00528000 | 2024-05-31 4:13PM EDT | 528.00 | 6.43 | 6.53 | 6.59 | +1.92 | +42.57% | 560 | 1,640 | 11.83% |
| SPY240628C00529000 | 2024-05-31 4:12PM EDT | 529.00 | 5.89 | 5.96 | 6.01 | +1.54 | +35.40% | 1,066 | 1,540 | 11.64% |
| SPY240628C00530000 | 2024-05-31 4:14PM EDT | 530.00 | 5.40 | 5.41 | 5.46 | +1.80 | +50.00% | 6,345 | 7,136 | 11.45% |
| SPY240628C00531000 | 2024-05-31 4:14PM EDT | 531.00 | 4.82 | 4.89 | 4.94 | +1.31 | +37.32% | 1,019 | 4,452 | 11.28% |
| SPY240628C00532000 | 2024-05-31 4:14PM EDT | 532.00 | 4.37 | 4.40 | 4.45 | +1.47 | +50.69% | 1,495 | 2,689 | 11.11% |
| SPY240628C00533000 | 2024-05-31 4:13PM EDT | 533.00 | 3.85 | 3.94 | 3.99 | +1.35 | +54.00% | 1,456 | 1,329 | 10.95% |
| SPY240628C00534000 | 2024-05-31 4:10PM EDT | 534.00 | 3.38 | 3.52 | 3.56 | +1.18 | +53.64% | 618 | 2,190 | 10.79% |
| SPY240628C00535000 | 2024-05-31 4:14PM EDT | 535.00 | 3.05 | 3.12 | 3.15 | +1.10 | +56.41% | 2,268 | 15,256 | 10.62% |
| SPY240628C00536000 | 2024-05-31 4:05PM EDT | 536.00 | 2.84 | 2.75 | 2.79 | +1.12 | +65.12% | 3,749 | 3,151 | 10.50% |
| SPY240628C00537000 | 2024-05-31 4:03PM EDT | 537.00 | 2.34 | 2.41 | 2.45 | +0.85 | +57.05% | 2,727 | 4,680 | 10.36% |
| SPY240628C00538000 | 2024-05-31 4:13PM EDT | 538.00 | 2.04 | 2.10 | 2.14 | +0.75 | +58.14% | 1,592 | 4,306 | 10.23% |
| SPY240628C00539000 | 2024-05-31 4:14PM EDT | 539.00 | 1.80 | 1.82 | 1.86 | +0.70 | +63.64% | 664 | 6,172 | 10.10% |
| SPY240628C00540000 | 2024-05-31 4:14PM EDT | 540.00 | 1.57 | 1.57 | 1.60 | +0.62 | +65.26% | 3,190 | 9,678 | 9.97% |
| SPY240628C00541000 | 2024-05-31 4:02PM EDT | 541.00 | 1.37 | 1.35 | 1.38 | +0.49 | +55.68% | 771 | 7,534 | 9.87% |
| SPY240628C00542000 | 2024-05-31 4:14PM EDT | 542.00 | 1.13 | 1.15 | 1.17 | +0.37 | +48.68% | 2,482 | 2,914 | 9.74% |
| SPY240628C00543000 | 2024-05-31 4:07PM EDT | 543.00 | 0.95 | 0.97 | 1.00 | +0.36 | +61.02% | 569 | 2,869 | 9.66% |
| SPY240628C00544000 | 2024-05-31 4:14PM EDT | 544.00 | 0.81 | 0.82 | 0.84 | +0.30 | +58.82% | 551 | 1,534 | 9.55% |
| SPY240628C00545000 | 2024-05-31 4:13PM EDT | 545.00 | 0.68 | 0.69 | 0.71 | +0.26 | +61.90% | 1,595 | 5,305 | 9.49% |
| SPY240628C00546000 | 2024-05-31 4:12PM EDT | 546.00 | 0.55 | 0.57 | 0.59 | +0.14 | +34.15% | 451 | 5,060 | 9.39% |
| SPY240628C00547000 | 2024-05-31 4:03PM EDT | 547.00 | 0.48 | 0.48 | 0.50 | +0.17 | +54.84% | 619 | 1,619 | 9.36% |
| SPY240628C00548000 | 2024-05-31 3:56PM EDT | 548.00 | 0.38 | 0.40 | 0.41 | +0.12 | +46.15% | 689 | 2,009 | 9.27% |
| SPY240628C00549000 | 2024-05-31 3:53PM EDT | 549.00 | 0.30 | 0.33 | 0.35 | +0.10 | +50.00% | 308 | 936 | 9.28% |
| SPY240628C00550000 | 2024-05-31 4:13PM EDT | 550.00 | 0.27 | 0.27 | 0.29 | +0.08 | +42.11% | 1,916 | 8,113 | 9.24% |
| SPY240628C00551000 | 2024-05-31 2:21PM EDT | 551.00 | 0.13 | 0.23 | 0.24 | -0.03 | -18.75% | 43 | 861 | 9.21% |
| SPY240628C00552000 | 2024-05-31 4:00PM EDT | 552.00 | 0.20 | 0.19 | 0.20 | +0.05 | +33.33% | 460 | 843 | 9.19% |
| SPY240628C00553000 | 2024-05-31 2:11PM EDT | 553.00 | 0.09 | 0.16 | 0.17 | -0.03 | -25.00% | 40 | 983 | 9.23% |
| SPY240628C00554000 | 2024-05-31 11:55AM EDT | 554.00 | 0.09 | 0.14 | 0.15 | -0.01 | -10.00% | 75 | 4,884 | 9.30% |
| SPY240628C00555000 | 2024-05-31 3:30PM EDT | 555.00 | 0.13 | 0.11 | 0.13 | +0.05 | +62.50% | 27 | 4,951 | 9.38% |
| SPY240628C00556000 | 2024-05-31 12:39PM EDT | 556.00 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 38 | 799 | 9.40% |
| SPY240628C00557000 | 2024-05-31 12:56PM EDT | 557.00 | 0.06 | 0.08 | 0.10 | -0.02 | -25.00% | 552 | 160 | 9.52% |
| SPY240628C00558000 | 2024-05-31 3:48PM EDT | 558.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 15 | 600 | 9.64% |
| SPY240628C00559000 | 2024-05-31 3:58PM EDT | 559.00 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 106 | 1,060 | 9.72% |
| SPY240628C00560000 | 2024-05-31 4:01PM EDT | 560.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 97 | 4,756 | 9.82% |
| SPY240628C00561000 | 2024-05-31 2:22PM EDT | 561.00 | 0.04 | 0.05 | 0.06 | -0.02 | -33.33% | 7 | 3,338 | 9.86% |
| SPY240628C00562000 | 2024-05-31 1:50PM EDT | 562.00 | 0.04 | 0.05 | 0.06 | -0.02 | -33.33% | 11 | 166 | 10.11% |
| SPY240628C00563000 | 2024-05-30 1:51PM EDT | 563.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 5 | 3,363 | 10.11% |
| SPY240628C00564000 | 2024-05-30 10:36AM EDT | 564.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 20 | 3,332 | 10.35% |
| SPY240628C00565000 | 2024-05-31 12:50PM EDT | 565.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 119 | 1,920 | 10.55% |
| SPY240628C00566000 | 2024-05-30 10:30AM EDT | 566.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 691 | 10.55% |
| SPY240628C00567000 | 2024-05-30 9:37AM EDT | 567.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 100 | 405 | 10.74% |
| SPY240628C00568000 | 2024-05-24 3:13PM EDT | 568.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8 | 1,774 | 10.99% |
| SPY240628C00569000 | 2024-05-28 1:57PM EDT | 569.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 304 | 1,837 | 11.23% |
| SPY240628C00570000 | 2024-05-31 3:26PM EDT | 570.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 801 | 2,085 | 11.43% |
| SPY240628C00575000 | 2024-05-31 3:57PM EDT | 575.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 65 | 1,242 | 12.11% |
| SPY240628C00580000 | 2024-05-31 3:37PM EDT | 580.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 300 | 7,390 | 12.70% |
| SPY240628C00585000 | 2024-05-31 12:50PM EDT | 585.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 11 | 1,958 | 13.67% |
| SPY240628C00590000 | 2024-05-30 11:36AM EDT | 590.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 804 | 14.65% |
| SPY240628C00595000 | 2024-05-22 3:20PM EDT | 595.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 300 | 1,607 | 15.63% |
| SPY240628C00600000 | 2024-05-31 12:00PM EDT | 600.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 5,618 | 16.60% |
| SPY240628C00605000 | 2024-05-30 11:35AM EDT | 605.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 16.41% |
| SPY240628C00610000 | 2024-05-31 4:08PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 17.58% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00300000 | 2024-05-30 2:32PM EDT | 300.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 5,085 | 64.06% |
| SPY240628P00305000 | 2024-05-30 9:30AM EDT | 305.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 1,284 | 65.23% |
| SPY240628P00310000 | 2024-05-30 9:40AM EDT | 310.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 162 | 1,406 | 63.28% |
| SPY240628P00315000 | 2024-05-21 9:41AM EDT | 315.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 505 | 61.72% |
| SPY240628P00320000 | 2024-05-31 2:34PM EDT | 320.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 5 | 1,695 | 59.77% |
| SPY240628P00325000 | 2024-05-09 10:05AM EDT | 325.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 8 | 1,827 | 58.20% |
| SPY240628P00330000 | 2024-05-31 9:52AM EDT | 330.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 5 | 493 | 58.20% |
| SPY240628P00335000 | 2024-05-31 1:23PM EDT | 335.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 61 | 922 | 56.45% |
| SPY240628P00340000 | 2024-05-31 2:34PM EDT | 340.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 1,930 | 54.69% |
| SPY240628P00345000 | 2024-05-31 12:08PM EDT | 345.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 14 | 75,594 | 53.13% |
| SPY240628P00350000 | 2024-05-31 4:01PM EDT | 350.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 175 | 4,155 | 52.54% |
| SPY240628P00355000 | 2024-05-31 11:26AM EDT | 355.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 105 | 983 | 50.78% |
| SPY240628P00360000 | 2024-05-31 11:56AM EDT | 360.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 32 | 101,798 | 49.81% |
| SPY240628P00365000 | 2024-05-31 3:45PM EDT | 365.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 12 | 803 | 49.02% |
| SPY240628P00370000 | 2024-05-31 12:45PM EDT | 370.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 28 | 4,514 | 47.27% |
| SPY240628P00375000 | 2024-05-31 12:50PM EDT | 375.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 3 | 4,101 | 46.39% |
| SPY240628P00380000 | 2024-05-31 9:54AM EDT | 380.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 10 | 1,898 | 44.73% |
| SPY240628P00385000 | 2024-05-31 1:05PM EDT | 385.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 6 | 2,618 | 43.75% |
| SPY240628P00390000 | 2024-05-31 1:30PM EDT | 390.00 | 0.10 | 0.07 | 0.09 | -0.02 | -16.67% | 2 | 2,011 | 42.58% |
| SPY240628P00395000 | 2024-05-30 2:36PM EDT | 395.00 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 1 | 156,190 | 41.02% |
| SPY240628P00399000 | 2024-05-30 10:01AM EDT | 399.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 1 | 2,292 | 40.14% |
| SPY240628P00400000 | 2024-05-31 10:49AM EDT | 400.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 59 | 6,615 | 39.84% |
| SPY240628P00401000 | 2024-05-21 9:30AM EDT | 401.00 | 0.12 | 0.09 | 0.10 | 0.00 | - | 50 | 923 | 39.55% |
| SPY240628P00402000 | 2024-05-30 1:13PM EDT | 402.00 | 0.13 | 0.09 | 0.10 | 0.00 | - | 1 | 989 | 39.16% |
| SPY240628P00403000 | 2024-05-30 10:01AM EDT | 403.00 | 0.13 | 0.09 | 0.10 | 0.00 | - | 1 | 620 | 38.87% |
| SPY240628P00404000 | 2024-05-06 11:59AM EDT | 404.00 | 0.25 | 0.10 | 0.11 | 0.00 | - | 1 | 895 | 38.97% |
| SPY240628P00405000 | 2024-05-31 4:12PM EDT | 405.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 210 | 926 | 38.67% |
| SPY240628P00406000 | 2024-05-28 9:37AM EDT | 406.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 8 | 1,553 | 38.33% |
| SPY240628P00407000 | 2024-04-29 10:14AM EDT | 407.00 | 0.43 | 0.14 | 0.15 | 0.00 | - | 11 | 488 | 39.45% |
| SPY240628P00408000 | 2024-05-24 10:29AM EDT | 408.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 11 | 331 | 37.70% |
| SPY240628P00409000 | 2024-05-30 11:59AM EDT | 409.00 | 0.13 | 0.10 | 0.11 | -0.01 | -7.14% | 1 | 684 | 37.35% |
| SPY240628P00410000 | 2024-05-31 1:32PM EDT | 410.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 13 | 201,999 | 37.01% |
| SPY240628P00411000 | 2024-05-30 2:24PM EDT | 411.00 | 0.15 | 0.11 | 0.12 | 0.00 | - | 11 | 334 | 37.11% |
| SPY240628P00412000 | 2024-05-30 2:19PM EDT | 412.00 | 0.14 | 0.11 | 0.12 | 0.00 | - | 3 | 114 | 36.77% |
| SPY240628P00413000 | 2024-05-31 3:48PM EDT | 413.00 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 692 | 1,701 | 36.43% |
| SPY240628P00414000 | 2024-05-29 12:05PM EDT | 414.00 | 0.16 | 0.11 | 0.12 | 0.00 | - | 176 | 416 | 36.13% |
| SPY240628P00415000 | 2024-05-31 12:24PM EDT | 415.00 | 0.16 | 0.11 | 0.12 | +0.01 | +6.67% | 9 | 1,641 | 35.84% |
| SPY240628P00416000 | 2024-05-23 3:47PM EDT | 416.00 | 0.19 | 0.11 | 0.12 | 0.00 | - | 6,001 | 4,452 | 35.45% |
| SPY240628P00417000 | 2024-05-30 3:59PM EDT | 417.00 | 0.15 | 0.11 | 0.13 | -0.01 | -6.25% | 2 | 6,495 | 35.50% |
| SPY240628P00418000 | 2024-05-30 3:20PM EDT | 418.00 | 0.15 | 0.12 | 0.13 | 0.00 | - | 65 | 2,515 | 35.16% |
| SPY240628P00419000 | 2024-05-21 11:32AM EDT | 419.00 | 0.15 | 0.12 | 0.13 | 0.00 | - | 10 | 262 | 34.86% |
| SPY240628P00420000 | 2024-05-31 3:56PM EDT | 420.00 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 7 | 1,972 | 34.52% |
| SPY240628P00421000 | 2024-05-30 9:45AM EDT | 421.00 | 0.17 | 0.12 | 0.13 | 0.00 | - | 1 | 366 | 34.23% |
| SPY240628P00422000 | 2024-05-28 11:54AM EDT | 422.00 | 0.15 | 0.12 | 0.13 | 0.00 | - | 3 | 557 | 33.89% |
| SPY240628P00423000 | 2024-05-28 10:40AM EDT | 423.00 | 0.15 | 0.12 | 0.14 | 0.00 | - | 142 | 942 | 33.89% |
| SPY240628P00424000 | 2024-05-31 10:56AM EDT | 424.00 | 0.17 | 0.13 | 0.14 | 0.00 | - | 8 | 1,731 | 33.55% |
| SPY240628P00425000 | 2024-05-31 11:57AM EDT | 425.00 | 0.19 | 0.13 | 0.14 | +0.02 | +11.76% | 141 | 2,414 | 33.25% |
| SPY240628P00426000 | 2024-05-29 11:33AM EDT | 426.00 | 0.20 | 0.13 | 0.14 | 0.00 | - | 2 | 1,506 | 32.91% |
| SPY240628P00427000 | 2024-05-30 3:52PM EDT | 427.00 | 0.21 | 0.13 | 0.14 | 0.00 | - | 2 | 492 | 32.62% |
| SPY240628P00428000 | 2024-05-29 1:13PM EDT | 428.00 | 0.17 | 0.13 | 0.15 | -0.03 | -15.00% | 10 | 1,803 | 32.57% |
| SPY240628P00429000 | 2024-05-31 3:43PM EDT | 429.00 | 0.16 | 0.14 | 0.15 | -0.06 | -27.27% | 3 | 382 | 32.23% |
| SPY240628P00430000 | 2024-05-31 12:21PM EDT | 430.00 | 0.17 | 0.14 | 0.15 | -0.02 | -10.53% | 139 | 1,996 | 31.93% |
| SPY240628P00431000 | 2024-05-31 1:07PM EDT | 431.00 | 0.22 | 0.14 | 0.15 | +0.01 | +4.76% | 2 | 364 | 31.59% |
| SPY240628P00432000 | 2024-05-30 2:10PM EDT | 432.00 | 0.21 | 0.14 | 0.16 | +0.01 | +5.00% | 50 | 201 | 31.54% |
| SPY240628P00433000 | 2024-05-31 1:33PM EDT | 433.00 | 0.20 | 0.15 | 0.16 | +0.02 | +11.11% | 6 | 579 | 31.20% |
| SPY240628P00434000 | 2024-05-22 3:01PM EDT | 434.00 | 0.22 | 0.15 | 0.16 | 0.00 | - | 1 | 403 | 30.91% |
| SPY240628P00435000 | 2024-05-31 4:04PM EDT | 435.00 | 0.15 | 0.15 | 0.16 | -0.08 | -34.78% | 769 | 20,911 | 30.57% |
| SPY240628P00436000 | 2024-05-20 9:35AM EDT | 436.00 | 0.20 | 0.15 | 0.16 | 0.00 | - | 3 | 1,268 | 30.27% |
| SPY240628P00437000 | 2024-05-31 2:45PM EDT | 437.00 | 0.21 | 0.16 | 0.17 | +0.01 | +5.00% | 4 | 3,118 | 30.18% |
| SPY240628P00438000 | 2024-05-29 9:33AM EDT | 438.00 | 0.25 | 0.16 | 0.17 | 0.00 | - | 2 | 1,199 | 29.83% |
| SPY240628P00439000 | 2024-05-29 3:35PM EDT | 439.00 | 0.24 | 0.16 | 0.17 | -0.01 | -4.00% | 50 | 3,497 | 29.54% |
| SPY240628P00440000 | 2024-05-31 3:08PM EDT | 440.00 | 0.22 | 0.16 | 0.18 | -0.03 | -12.00% | 400 | 3,978 | 29.44% |
| SPY240628P00441000 | 2024-05-22 11:24AM EDT | 441.00 | 0.20 | 0.17 | 0.18 | 0.00 | - | 5 | 2,186 | 29.10% |
| SPY240628P00442000 | 2024-05-31 3:43PM EDT | 442.00 | 0.20 | 0.17 | 0.18 | -0.03 | -13.04% | 3 | 6,144 | 28.78% |
| SPY240628P00443000 | 2024-05-24 10:49AM EDT | 443.00 | 0.24 | 0.17 | 0.18 | 0.00 | - | 1 | 2,715 | 28.47% |
| SPY240628P00444000 | 2024-05-31 12:49PM EDT | 444.00 | 0.28 | 0.17 | 0.19 | +0.02 | +7.69% | 9 | 1,006 | 28.35% |
| SPY240628P00445000 | 2024-05-31 3:59PM EDT | 445.00 | 0.20 | 0.18 | 0.19 | -0.07 | -25.93% | 1,014 | 93,242 | 28.03% |
| SPY240628P00446000 | 2024-05-31 1:59PM EDT | 446.00 | 0.27 | 0.18 | 0.19 | +0.03 | +12.50% | 1 | 163 | 27.69% |
| SPY240628P00447000 | 2024-05-23 2:58PM EDT | 447.00 | 0.26 | 0.18 | 0.20 | -0.08 | -23.53% | 1 | 3,632 | 27.59% |
| SPY240628P00448000 | 2024-05-31 4:00PM EDT | 448.00 | 0.20 | 0.19 | 0.20 | -0.11 | -35.48% | 33 | 1,145 | 27.25% |
| SPY240628P00449000 | 2024-05-31 11:26AM EDT | 449.00 | 0.31 | 0.19 | 0.20 | +0.09 | +40.91% | 50 | 2,031 | 26.93% |
| SPY240628P00450000 | 2024-05-31 3:55PM EDT | 450.00 | 0.21 | 0.19 | 0.21 | -0.09 | -30.00% | 1,311 | 20,074 | 26.78% |
| SPY240628P00451000 | 2024-05-29 3:51PM EDT | 451.00 | 0.31 | 0.20 | 0.21 | 0.00 | - | 2 | 965 | 26.47% |
| SPY240628P00452000 | 2024-05-31 10:20AM EDT | 452.00 | 0.29 | 0.20 | 0.21 | -0.03 | -9.38% | 25 | 518 | 26.12% |
| SPY240628P00453000 | 2024-05-31 10:49AM EDT | 453.00 | 0.31 | 0.20 | 0.22 | -0.04 | -11.43% | 20 | 1,312 | 25.98% |
| SPY240628P00454000 | 2024-05-31 12:41PM EDT | 454.00 | 0.35 | 0.21 | 0.22 | +0.04 | +12.90% | 141 | 582 | 25.66% |
| SPY240628P00455000 | 2024-05-31 3:13PM EDT | 455.00 | 0.25 | 0.21 | 0.22 | -0.10 | -28.57% | 7 | 5,750 | 25.34% |
| SPY240628P00456000 | 2024-05-30 3:46PM EDT | 456.00 | 0.25 | 0.22 | 0.23 | -0.11 | -30.56% | 1 | 466 | 25.17% |
| SPY240628P00457000 | 2024-05-30 3:47PM EDT | 457.00 | 0.37 | 0.22 | 0.23 | 0.00 | - | 101 | 2,775 | 24.85% |
| SPY240628P00458000 | 2024-05-31 3:59PM EDT | 458.00 | 0.25 | 0.22 | 0.24 | -0.14 | -35.90% | 9 | 1,387 | 24.68% |
| SPY240628P00459000 | 2024-05-30 2:59PM EDT | 459.00 | 0.31 | 0.23 | 0.24 | -0.03 | -8.82% | 2 | 1,066 | 24.34% |
| SPY240628P00460000 | 2024-05-31 3:59PM EDT | 460.00 | 0.24 | 0.23 | 0.25 | -0.16 | -40.00% | 90 | 115,355 | 24.17% |
| SPY240628P00461000 | 2024-05-31 12:41PM EDT | 461.00 | 0.42 | 0.24 | 0.25 | +0.02 | +5.00% | 162 | 957 | 23.83% |
| SPY240628P00462000 | 2024-05-30 1:30PM EDT | 462.00 | 0.36 | 0.24 | 0.26 | 0.00 | - | 112 | 1,692 | 23.66% |
| SPY240628P00463000 | 2024-05-31 4:08PM EDT | 463.00 | 0.26 | 0.25 | 0.26 | -0.12 | -31.58% | 31 | 2,837 | 23.32% |
| SPY240628P00464000 | 2024-05-31 12:15PM EDT | 464.00 | 0.47 | 0.26 | 0.27 | +0.04 | +9.30% | 6 | 2,944 | 23.12% |
| SPY240628P00465000 | 2024-05-31 4:01PM EDT | 465.00 | 0.26 | 0.26 | 0.28 | -0.22 | -45.83% | 10,159 | 16,352 | 22.93% |
| SPY240628P00466000 | 2024-05-31 12:50PM EDT | 466.00 | 0.32 | 0.27 | 0.28 | -0.13 | -28.89% | 11 | 4,957 | 22.58% |
| SPY240628P00467000 | 2024-05-31 3:48PM EDT | 467.00 | 0.35 | 0.27 | 0.29 | -0.12 | -25.53% | 221 | 880 | 22.39% |
| SPY240628P00468000 | 2024-05-31 12:47PM EDT | 468.00 | 0.51 | 0.28 | 0.30 | +0.08 | +18.60% | 59 | 2,957 | 22.17% |
| SPY240628P00469000 | 2024-05-31 3:40PM EDT | 469.00 | 0.39 | 0.29 | 0.30 | -0.10 | -20.41% | 65 | 3,996 | 21.85% |
| SPY240628P00470000 | 2024-05-31 4:01PM EDT | 470.00 | 0.31 | 0.30 | 0.31 | -0.24 | -43.64% | 664 | 7,312 | 21.63% |
| SPY240628P00471000 | 2024-05-31 11:52AM EDT | 471.00 | 0.55 | 0.30 | 0.32 | +0.02 | +3.77% | 1 | 2,432 | 21.39% |
| SPY240628P00472000 | 2024-05-31 3:30PM EDT | 472.00 | 0.44 | 0.31 | 0.33 | -0.14 | -24.14% | 33 | 2,948 | 21.17% |
| SPY240628P00473000 | 2024-05-31 3:45PM EDT | 473.00 | 0.43 | 0.32 | 0.34 | -0.07 | -14.00% | 21 | 2,043 | 20.94% |
| SPY240628P00474000 | 2024-05-31 4:01PM EDT | 474.00 | 0.34 | 0.33 | 0.35 | -0.21 | -38.18% | 23 | 1,701 | 20.70% |
| SPY240628P00475000 | 2024-05-31 4:01PM EDT | 475.00 | 0.33 | 0.34 | 0.36 | -0.30 | -47.62% | 921 | 13,049 | 20.46% |
| SPY240628P00476000 | 2024-05-31 1:57PM EDT | 476.00 | 0.61 | 0.35 | 0.37 | -0.06 | -8.96% | 149 | 901 | 20.22% |
| SPY240628P00477000 | 2024-05-31 3:36PM EDT | 477.00 | 0.50 | 0.36 | 0.38 | -0.19 | -27.54% | 11 | 1,294 | 19.96% |
| SPY240628P00478000 | 2024-05-31 10:27AM EDT | 478.00 | 0.61 | 0.37 | 0.39 | -0.07 | -10.29% | 4 | 1,636 | 19.70% |
| SPY240628P00479000 | 2024-05-31 3:56PM EDT | 479.00 | 0.43 | 0.39 | 0.40 | -0.32 | -42.67% | 150 | 6,939 | 19.45% |
| SPY240628P00480000 | 2024-05-31 4:13PM EDT | 480.00 | 0.41 | 0.40 | 0.42 | -0.34 | -45.33% | 2,035 | 8,771 | 19.26% |
| SPY240628P00481000 | 2024-05-31 3:52PM EDT | 481.00 | 0.50 | 0.42 | 0.43 | -0.19 | -27.54% | 133 | 2,434 | 19.01% |
| SPY240628P00482000 | 2024-05-31 11:38AM EDT | 482.00 | 0.76 | 0.43 | 0.45 | -0.01 | -1.30% | 68 | 1,227 | 18.81% |
| SPY240628P00483000 | 2024-05-31 4:04PM EDT | 483.00 | 0.46 | 0.45 | 0.46 | -0.27 | -36.99% | 10 | 3,951 | 18.53% |
| SPY240628P00484000 | 2024-05-31 3:59PM EDT | 484.00 | 0.50 | 0.47 | 0.48 | -0.32 | -39.02% | 17 | 1,723 | 18.34% |
| SPY240628P00485000 | 2024-05-31 4:04PM EDT | 485.00 | 0.50 | 0.48 | 0.50 | -0.37 | -42.53% | 171 | 9,256 | 18.12% |
| SPY240628P00486000 | 2024-05-31 4:04PM EDT | 486.00 | 0.50 | 0.51 | 0.52 | -0.35 | -41.18% | 215 | 2,250 | 17.90% |
| SPY240628P00487000 | 2024-05-31 3:28PM EDT | 487.00 | 0.79 | 0.53 | 0.54 | -0.17 | -17.71% | 122 | 1,666 | 17.66% |
| SPY240628P00488000 | 2024-05-31 4:00PM EDT | 488.00 | 0.59 | 0.55 | 0.57 | -0.38 | -39.18% | 80 | 2,851 | 17.49% |
| SPY240628P00489000 | 2024-05-31 3:34PM EDT | 489.00 | 0.88 | 0.57 | 0.59 | -0.27 | -23.48% | 141 | 4,821 | 17.25% |
| SPY240628P00490000 | 2024-05-31 4:13PM EDT | 490.00 | 0.62 | 0.60 | 0.62 | -0.54 | -46.55% | 2,128 | 25,847 | 17.07% |
| SPY240628P00491000 | 2024-05-31 4:01PM EDT | 491.00 | 0.63 | 0.63 | 0.65 | -0.46 | -42.20% | 67 | 876 | 16.86% |
| SPY240628P00492000 | 2024-05-31 4:13PM EDT | 492.00 | 0.69 | 0.66 | 0.68 | -0.47 | -40.52% | 36 | 2,517 | 16.65% |
| SPY240628P00493000 | 2024-05-31 3:55PM EDT | 493.00 | 0.80 | 0.70 | 0.72 | -0.52 | -39.39% | 64 | 2,814 | 16.48% |
| SPY240628P00494000 | 2024-05-31 4:06PM EDT | 494.00 | 0.76 | 0.73 | 0.75 | -0.66 | -46.48% | 282 | 5,329 | 16.25% |
| SPY240628P00495000 | 2024-05-31 4:08PM EDT | 495.00 | 0.80 | 0.77 | 0.79 | -0.68 | -45.95% | 11,711 | 16,742 | 16.07% |
| SPY240628P00496000 | 2024-05-31 3:47PM EDT | 496.00 | 1.05 | 0.81 | 0.83 | -0.55 | -34.38% | 708 | 2,253 | 15.86% |
| SPY240628P00497000 | 2024-05-31 3:39PM EDT | 497.00 | 0.94 | 0.86 | 0.88 | -0.39 | -29.32% | 995 | 3,259 | 15.69% |
| SPY240628P00498000 | 2024-05-31 4:04PM EDT | 498.00 | 0.95 | 0.90 | 0.93 | -0.75 | -44.12% | 854 | 1,520 | 15.50% |
| SPY240628P00499000 | 2024-05-31 4:04PM EDT | 499.00 | 1.00 | 0.96 | 0.98 | -0.81 | -44.75% | 742 | 1,529 | 15.31% |
| SPY240628P00500000 | 2024-05-31 4:14PM EDT | 500.00 | 1.04 | 1.01 | 1.04 | -0.74 | -41.57% | 3,989 | 30,328 | 15.13% |
| SPY240628P00501000 | 2024-05-31 4:01PM EDT | 501.00 | 1.06 | 1.07 | 1.10 | -0.92 | -46.46% | 544 | 4,445 | 14.94% |
| SPY240628P00502000 | 2024-05-31 3:53PM EDT | 502.00 | 1.30 | 1.14 | 1.16 | -0.68 | -34.34% | 203 | 16,084 | 14.74% |
| SPY240628P00503000 | 2024-05-31 4:06PM EDT | 503.00 | 1.25 | 1.21 | 1.23 | -0.90 | -41.86% | 2,627 | 3,309 | 14.56% |
| SPY240628P00504000 | 2024-05-31 4:05PM EDT | 504.00 | 1.31 | 1.28 | 1.31 | -0.89 | -40.45% | 345 | 2,108 | 14.39% |
| SPY240628P00505000 | 2024-05-31 4:11PM EDT | 505.00 | 1.39 | 1.36 | 1.39 | -1.11 | -44.40% | 1,087 | 9,526 | 14.21% |
| SPY240628P00506000 | 2024-05-31 4:13PM EDT | 506.00 | 1.50 | 1.45 | 1.48 | -1.13 | -42.97% | 4,644 | 2,066 | 14.04% |
| SPY240628P00507000 | 2024-05-31 4:06PM EDT | 507.00 | 1.57 | 1.54 | 1.57 | -1.04 | -39.85% | 1,348 | 2,259 | 13.86% |
| SPY240628P00508000 | 2024-05-31 4:04PM EDT | 508.00 | 1.71 | 1.64 | 1.67 | -1.24 | -42.03% | 346 | 1,614 | 13.67% |
| SPY240628P00509000 | 2024-05-31 4:06PM EDT | 509.00 | 1.80 | 1.75 | 1.78 | -1.34 | -42.68% | 540 | 1,311 | 13.50% |
| SPY240628P00510000 | 2024-05-31 4:14PM EDT | 510.00 | 1.92 | 1.87 | 1.90 | -1.41 | -42.34% | 7,112 | 11,773 | 13.34% |
| SPY240628P00511000 | 2024-05-31 4:07PM EDT | 511.00 | 2.04 | 2.00 | 2.03 | -1.49 | -42.21% | 598 | 1,931 | 13.18% |
| SPY240628P00512000 | 2024-05-31 4:10PM EDT | 512.00 | 2.21 | 2.13 | 2.17 | -1.52 | -40.75% | 799 | 1,849 | 13.01% |
| SPY240628P00513000 | 2024-05-31 4:10PM EDT | 513.00 | 2.35 | 2.28 | 2.32 | -1.30 | -35.62% | 333 | 1,432 | 12.85% |
| SPY240628P00514000 | 2024-05-31 4:13PM EDT | 514.00 | 2.49 | 2.44 | 2.48 | -1.62 | -39.42% | 699 | 1,734 | 12.69% |
| SPY240628P00515000 | 2024-05-31 4:12PM EDT | 515.00 | 2.65 | 2.61 | 2.65 | -1.84 | -40.98% | 31,978 | 74,143 | 12.52% |
| SPY240628P00516000 | 2024-05-31 4:14PM EDT | 516.00 | 2.81 | 2.79 | 2.83 | -1.79 | -38.91% | 11,485 | 2,556 | 12.35% |
| SPY240628P00517000 | 2024-05-31 4:09PM EDT | 517.00 | 3.08 | 2.99 | 3.03 | -1.99 | -39.25% | 2,010 | 3,743 | 12.19% |
| SPY240628P00518000 | 2024-05-31 4:14PM EDT | 518.00 | 3.24 | 3.20 | 3.24 | -2.17 | -40.11% | 3,727 | 2,737 | 12.02% |
| SPY240628P00519000 | 2024-05-31 4:07PM EDT | 519.00 | 3.47 | 3.42 | 3.46 | -1.99 | -36.45% | 918 | 3,144 | 11.85% |
| SPY240628P00520000 | 2024-05-31 4:13PM EDT | 520.00 | 3.74 | 3.66 | 3.71 | -2.35 | -38.59% | 11,044 | 19,860 | 11.70% |
| SPY240628P00521000 | 2024-05-31 4:14PM EDT | 521.00 | 4.02 | 3.93 | 3.97 | -2.42 | -37.58% | 4,022 | 3,726 | 11.53% |
| SPY240628P00522000 | 2024-05-31 4:14PM EDT | 522.00 | 4.27 | 4.20 | 4.25 | -2.58 | -37.66% | 1,480 | 4,529 | 11.37% |
| SPY240628P00523000 | 2024-05-31 4:04PM EDT | 523.00 | 4.43 | 4.50 | 4.55 | -2.74 | -38.21% | 5,233 | 8,117 | 11.21% |
| SPY240628P00524000 | 2024-05-31 4:07PM EDT | 524.00 | 4.86 | 4.83 | 4.88 | -2.81 | -36.64% | 689 | 4,568 | 11.06% |
| SPY240628P00525000 | 2024-05-31 4:13PM EDT | 525.00 | 5.28 | 5.17 | 5.22 | -2.86 | -35.14% | 8,050 | 13,871 | 10.90% |
| SPY240628P00526000 | 2024-05-31 4:11PM EDT | 526.00 | 5.62 | 5.54 | 5.59 | -3.03 | -35.03% | 2,855 | 3,867 | 10.75% |
| SPY240628P00527000 | 2024-05-31 4:13PM EDT | 527.00 | 6.05 | 5.94 | 5.99 | -2.44 | -28.74% | 250 | 4,005 | 10.60% |
| SPY240628P00528000 | 2024-05-31 4:10PM EDT | 528.00 | 6.50 | 6.36 | 6.41 | -2.45 | -27.37% | 458 | 3,004 | 10.45% |
| SPY240628P00529000 | 2024-05-31 4:12PM EDT | 529.00 | 6.86 | 6.81 | 6.87 | -3.14 | -31.40% | 276 | 2,114 | 10.32% |
| SPY240628P00530000 | 2024-05-31 4:10PM EDT | 530.00 | 7.43 | 7.29 | 7.35 | -3.42 | -31.52% | 1,227 | 6,061 | 10.18% |
| SPY240628P00531000 | 2024-05-31 3:50PM EDT | 531.00 | 9.43 | 7.80 | 7.89 | -1.49 | -13.64% | 113 | 4,002 | 10.09% |
| SPY240628P00532000 | 2024-05-31 2:53PM EDT | 532.00 | 13.00 | 8.17 | 8.55 | +1.83 | +16.38% | 11 | 882 | 10.17% |
| SPY240628P00533000 | 2024-05-31 2:41PM EDT | 533.00 | 13.50 | 8.73 | 9.12 | +1.40 | +11.57% | 19 | 1,470 | 10.04% |
| SPY240628P00534000 | 2024-05-31 2:52PM EDT | 534.00 | 11.07 | 9.31 | 9.73 | -0.98 | -8.13% | 114 | 1,323 | 9.94% |
| SPY240628P00535000 | 2024-05-31 4:12PM EDT | 535.00 | 10.25 | 9.93 | 10.36 | -3.36 | -24.69% | 126 | 885 | 9.82% |
| SPY240628P00536000 | 2024-05-31 11:07AM EDT | 536.00 | 16.66 | 10.58 | 11.03 | +1.88 | +12.72% | 2 | 413 | 9.72% |
| SPY240628P00537000 | 2024-05-31 11:33AM EDT | 537.00 | 18.00 | 11.26 | 11.72 | +2.00 | +12.50% | 2 | 423 | 9.61% |
| SPY240628P00538000 | 2024-05-31 4:07PM EDT | 538.00 | 12.30 | 11.97 | 12.45 | -3.80 | -23.60% | 6 | 42 | 9.53% |
| SPY240628P00539000 | 2024-05-23 2:02PM EDT | 539.00 | 13.77 | 12.71 | 13.19 | 0.00 | - | 2 | 10 | 9.41% |
| SPY240628P00540000 | 2024-05-31 4:14PM EDT | 540.00 | 13.89 | 13.48 | 13.98 | -3.92 | -22.01% | 78 | 436 | 9.35% |
| SPY240628P00541000 | 2024-05-31 12:52PM EDT | 541.00 | 21.98 | 14.27 | 14.78 | +6.57 | +42.63% | 9 | 26 | 9.26% |
| SPY240628P00542000 | 2024-05-31 11:06AM EDT | 542.00 | 18.55 | 15.09 | 15.61 | -1.05 | -5.36% | 18 | 20 | 9.20% |
| SPY240628P00543000 | 2024-05-29 9:30AM EDT | 543.00 | 22.75 | 15.92 | 16.46 | +5.25 | +30.00% | 2 | 28 | 9.14% |
| SPY240628P00544000 | 2024-05-29 9:42AM EDT | 544.00 | 18.37 | 16.78 | 17.32 | 0.00 | - | 2 | 1 | 9.05% |
| SPY240628P00545000 | 2024-05-31 4:13PM EDT | 545.00 | 18.28 | 17.65 | 18.22 | -3.92 | -17.66% | 145 | 48 | 9.04% |
| SPY240628P00546000 | 2024-05-30 9:34AM EDT | 546.00 | 21.25 | 18.55 | 19.12 | 0.00 | - | 3 | 0 | 8.98% |
| SPY240628P00547000 | 2024-05-30 3:36PM EDT | 547.00 | 24.24 | 19.47 | 20.05 | 0.00 | - | 1 | 0 | 9.00% |
| SPY240628P00548000 | 2024-05-31 11:57AM EDT | 548.00 | 28.30 | 20.39 | 20.97 | +2.97 | +11.73% | 2 | 1 | 8.91% |
| SPY240628P00549000 | 2024-05-23 9:36AM EDT | 549.00 | 17.59 | 21.34 | 21.93 | 0.00 | - | 1 | 0 | 9.01% |
| SPY240628P00550000 | 2024-05-31 4:04PM EDT | 550.00 | 22.79 | 22.30 | 22.89 | -4.56 | -16.67% | 681 | 0 | 9.07% |
| SPY240628P00551000 | 2024-05-29 3:52PM EDT | 551.00 | 25.10 | 23.28 | 23.87 | 0.00 | - | 1 | 0 | 9.23% |
| SPY240628P00555000 | 2024-05-23 10:56AM EDT | 555.00 | 25.74 | 27.27 | 27.87 | 0.00 | - | 1 | 1 | 10.45% |
| SPY240628P00556000 | 2024-05-01 3:53PM EDT | 556.00 | 54.74 | 28.28 | 28.87 | 0.00 | - | 1 | 0 | 10.74% |
| SPY240628P00560000 | 2024-05-20 10:28AM EDT | 560.00 | 28.87 | 32.27 | 32.87 | 0.00 | - | 1 | 0 | 11.91% |
| SPY240628P00564000 | 2024-05-16 9:55AM EDT | 564.00 | 33.75 | 36.27 | 36.87 | 0.00 | - | - | 0 | 13.06% |
| SPY240628P00570000 | 2024-03-08 11:19AM EDT | 570.00 | 53.20 | 50.92 | 52.52 | 0.00 | - | 1 | 0 | 42.60% |
| SPY240628P00600000 | 2024-05-29 9:30AM EDT | 600.00 | 74.28 | 72.27 | 72.87 | 0.00 | - | 1 | 1 | 22.49% |
© 2024 Yahoo. Tutti i diritti riservati.