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
62.377,54 +393,39 (+0,63%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00250000 | 2024-05-24 1:01PM EDT | 250.00 | 280.41 | 277.87 | 278.71 | 0.00 | - | 1 | 6 | 98.56% |
| SPY240719C00255000 | 2024-04-11 10:54AM EDT | 255.00 | 261.29 | 266.80 | 267.72 | 0.00 | - | - | 3 | 0.00% |
| SPY240719C00270000 | 2024-03-27 9:58AM EDT | 270.00 | 254.57 | 241.20 | 241.95 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719C00280000 | 2024-04-11 11:56AM EDT | 280.00 | 238.05 | 241.98 | 242.87 | 0.00 | - | - | 49 | 0.00% |
| SPY240719C00285000 | 2024-03-07 2:01PM EDT | 285.00 | 232.88 | 236.35 | 237.36 | 0.00 | - | - | 2 | 0.00% |
| SPY240719C00295000 | 2024-04-11 11:56AM EDT | 295.00 | 223.25 | 227.09 | 227.97 | 0.00 | - | - | 49 | 0.00% |
| SPY240719C00300000 | 2024-05-16 2:04PM EDT | 300.00 | 231.39 | 228.06 | 228.85 | 0.00 | - | 4 | 21 | 78.66% |
| SPY240719C00305000 | 2024-03-19 12:51PM EDT | 305.00 | 215.01 | 197.41 | 198.06 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240719C00310000 | 2024-01-29 4:02PM EDT | 310.00 | 185.74 | 199.55 | 200.38 | 0.00 | - | - | 3 | 0.00% |
| SPY240719C00315000 | 2024-01-29 4:02PM EDT | 315.00 | 180.89 | 194.61 | 195.41 | 0.00 | - | - | 3 | 0.00% |
| SPY240719C00320000 | 2024-05-16 2:04PM EDT | 320.00 | 211.53 | 208.14 | 208.91 | 0.00 | - | 4 | 80 | 71.40% |
| SPY240719C00325000 | 2024-03-14 11:23AM EDT | 325.00 | 193.12 | 189.48 | 190.15 | 0.00 | - | 2 | 75 | 0.00% |
| SPY240719C00330000 | 2024-05-14 3:13PM EDT | 330.00 | 195.32 | 198.19 | 198.94 | 0.00 | - | - | 2 | 67.93% |
| SPY240719C00335000 | 2024-04-11 10:04AM EDT | 335.00 | 183.04 | 187.43 | 188.26 | 0.00 | - | 50 | 50 | 0.00% |
| SPY240719C00340000 | 2024-04-01 11:53AM EDT | 340.00 | 186.05 | 168.84 | 171.30 | 0.00 | - | 2 | 28 | 0.00% |
| SPY240719C00345000 | 2024-03-18 2:12PM EDT | 345.00 | 174.88 | 159.10 | 160.05 | 0.00 | - | 2 | 80 | 0.00% |
| SPY240719C00350000 | 2024-05-24 9:48AM EDT | 350.00 | 179.25 | 178.35 | 179.08 | 0.00 | - | 1 | 34 | 61.76% |
| SPY240719C00355000 | 2024-05-23 4:13PM EDT | 355.00 | 172.07 | 173.40 | 174.13 | 0.00 | - | 8 | 9 | 60.32% |
| SPY240719C00360000 | 2024-05-07 9:51AM EDT | 360.00 | 160.12 | 168.45 | 169.17 | 0.00 | - | 3 | 126 | 58.84% |
| SPY240719C00365000 | 2024-04-24 10:18AM EDT | 365.00 | 144.99 | 165.65 | 166.55 | 0.00 | - | 2 | 3 | 69.68% |
| SPY240719C00370000 | 2024-05-01 2:56PM EDT | 370.00 | 141.08 | 158.55 | 159.26 | 0.00 | - | 6 | 18 | 55.90% |
| SPY240719C00375000 | 2024-05-03 9:38AM EDT | 375.00 | 137.99 | 153.60 | 154.30 | 0.00 | - | 1 | 3 | 54.41% |
| SPY240719C00380000 | 2024-05-10 4:12PM EDT | 380.00 | 143.50 | 148.65 | 149.35 | 0.00 | - | 2 | 91 | 52.95% |
| SPY240719C00385000 | 2024-04-24 10:18AM EDT | 385.00 | 125.40 | 145.88 | 146.75 | 0.00 | - | 2 | 191 | 62.32% |
| SPY240719C00390000 | 2024-05-15 3:48PM EDT | 390.00 | 142.19 | 138.76 | 139.45 | 0.00 | - | 1 | 79 | 50.05% |
| SPY240719C00395000 | 2024-04-26 2:00PM EDT | 395.00 | 118.53 | 136.01 | 136.86 | 0.00 | - | 6 | 85 | 58.73% |
| SPY240719C00400000 | 2024-05-29 2:24PM EDT | 400.00 | 128.82 | 128.87 | 129.53 | 0.00 | - | 20 | 233 | 48.78% |
| SPY240719C00405000 | 2024-05-02 3:57PM EDT | 405.00 | 103.27 | 123.93 | 124.59 | 0.00 | - | 1 | 23 | 47.28% |
| SPY240719C00410000 | 2024-05-31 12:25PM EDT | 410.00 | 110.83 | 118.98 | 119.64 | -5.65 | -4.85% | 6 | 88 | 45.73% |
| SPY240719C00415000 | 2024-05-31 3:00PM EDT | 415.00 | 108.32 | 114.04 | 114.69 | -0.99 | -0.91% | 4 | 195 | 44.18% |
| SPY240719C00420000 | 2024-05-31 11:26AM EDT | 420.00 | 102.20 | 109.11 | 109.75 | -5.95 | -5.50% | 1 | 506 | 42.66% |
| SPY240719C00425000 | 2024-05-31 11:25AM EDT | 425.00 | 97.27 | 104.16 | 104.81 | -8.47 | -8.01% | 3 | 371 | 41.14% |
| SPY240719C00430000 | 2024-05-31 12:32PM EDT | 430.00 | 91.22 | 99.23 | 99.86 | -5.02 | -5.22% | 8 | 667 | 39.58% |
| SPY240719C00435000 | 2024-05-31 1:29PM EDT | 435.00 | 88.17 | 94.30 | 94.93 | -5.53 | -5.90% | 9 | 614 | 38.07% |
| SPY240719C00440000 | 2024-05-30 3:28PM EDT | 440.00 | 81.75 | 89.38 | 90.00 | -4.20 | -4.89% | 3 | 371 | 36.57% |
| SPY240719C00445000 | 2024-05-31 12:43PM EDT | 445.00 | 76.97 | 84.44 | 85.07 | -3.47 | -4.31% | 5 | 493 | 35.05% |
| SPY240719C00450000 | 2024-05-31 12:55PM EDT | 450.00 | 72.03 | 79.52 | 80.15 | -3.64 | -4.81% | 7 | 812 | 33.54% |
| SPY240719C00455000 | 2024-05-31 3:14PM EDT | 455.00 | 69.84 | 74.61 | 75.22 | -2.11 | -2.93% | 47 | 801 | 31.99% |
| SPY240719C00460000 | 2024-05-31 12:10PM EDT | 460.00 | 62.22 | 69.71 | 70.31 | -3.43 | -5.22% | 45 | 1,286 | 30.48% |
| SPY240719C00461000 | 2024-05-30 10:10AM EDT | 461.00 | 66.28 | 68.73 | 69.33 | 0.00 | - | 11 | 229 | 30.18% |
| SPY240719C00462000 | 2024-05-31 10:14AM EDT | 462.00 | 63.07 | 67.75 | 68.35 | -1.15 | -1.79% | 1 | 159 | 29.88% |
| SPY240719C00463000 | 2024-05-31 11:54AM EDT | 463.00 | 59.81 | 66.77 | 67.38 | -3.59 | -5.66% | 1 | 178 | 29.61% |
| SPY240719C00464000 | 2024-05-15 1:25PM EDT | 464.00 | 58.72 | 65.79 | 66.40 | -9.73 | -14.21% | 2 | 188 | 29.30% |
| SPY240719C00465000 | 2024-05-31 3:28PM EDT | 465.00 | 60.44 | 64.82 | 65.43 | -2.71 | -4.29% | 2 | 413 | 29.03% |
| SPY240719C00466000 | 2024-05-29 10:34AM EDT | 466.00 | 64.00 | 63.84 | 64.45 | 0.00 | - | 2 | 218 | 28.72% |
| SPY240719C00467000 | 2024-05-29 3:04PM EDT | 467.00 | 62.50 | 62.86 | 63.47 | 0.00 | - | 1 | 35 | 28.42% |
| SPY240719C00468000 | 2024-05-30 2:31PM EDT | 468.00 | 59.40 | 61.89 | 62.50 | 0.00 | - | 2 | 87 | 28.14% |
| SPY240719C00469000 | 2024-05-23 3:55PM EDT | 469.00 | 52.86 | 60.92 | 61.52 | -7.16 | -11.93% | 1 | 164 | 27.83% |
| SPY240719C00470000 | 2024-05-31 3:28PM EDT | 470.00 | 55.61 | 59.94 | 60.55 | +0.19 | +0.34% | 5 | 538 | 27.55% |
| SPY240719C00471000 | 2024-05-28 12:39PM EDT | 471.00 | 55.64 | 58.97 | 59.57 | -6.82 | -10.92% | 1 | 44 | 27.23% |
| SPY240719C00472000 | 2024-05-28 12:14PM EDT | 472.00 | 61.18 | 58.00 | 58.60 | 0.00 | - | 5 | 770 | 26.95% |
| SPY240719C00473000 | 2024-05-23 9:30AM EDT | 473.00 | 62.87 | 57.03 | 57.63 | 0.00 | - | 4 | 117 | 26.66% |
| SPY240719C00474000 | 2024-05-30 1:02PM EDT | 474.00 | 53.94 | 56.06 | 56.65 | 0.00 | - | 1 | 65 | 26.34% |
| SPY240719C00475000 | 2024-05-31 10:36AM EDT | 475.00 | 50.80 | 55.09 | 55.68 | +0.54 | +1.07% | 63 | 294 | 26.05% |
| SPY240719C00476000 | 2024-05-31 10:27AM EDT | 476.00 | 48.81 | 54.12 | 54.72 | -5.52 | -10.16% | 5 | 1,548 | 25.79% |
| SPY240719C00477000 | 2024-05-28 2:09PM EDT | 477.00 | 55.54 | 53.15 | 53.74 | 0.00 | - | 1 | 78 | 25.46% |
| SPY240719C00478000 | 2024-05-31 3:02PM EDT | 478.00 | 46.91 | 52.19 | 52.78 | -4.60 | -8.93% | 8 | 435 | 25.19% |
| SPY240719C00479000 | 2024-05-29 12:25PM EDT | 479.00 | 51.35 | 51.23 | 51.82 | 0.00 | - | 1 | 333 | 24.92% |
| SPY240719C00480000 | 2024-05-31 11:03AM EDT | 480.00 | 44.08 | 50.26 | 50.85 | -3.69 | -7.72% | 12 | 3,052 | 24.62% |
| SPY240719C00481000 | 2024-05-31 10:42AM EDT | 481.00 | 43.23 | 49.30 | 49.89 | -3.50 | -7.49% | 1 | 61 | 24.34% |
| SPY240719C00482000 | 2024-05-30 3:49PM EDT | 482.00 | 43.61 | 48.34 | 48.92 | 0.00 | - | 3 | 132 | 24.03% |
| SPY240719C00483000 | 2024-05-28 1:24PM EDT | 483.00 | 40.35 | 47.38 | 47.96 | -9.83 | -19.59% | 4 | 158 | 23.74% |
| SPY240719C00484000 | 2024-05-31 3:55PM EDT | 484.00 | 45.55 | 46.42 | 47.01 | +12.05 | +35.97% | 11 | 8 | 23.47% |
| SPY240719C00485000 | 2024-05-31 12:51PM EDT | 485.00 | 38.29 | 45.47 | 46.05 | -4.78 | -11.10% | 138 | 2,307 | 23.18% |
| SPY240719C00486000 | 2024-05-31 12:04PM EDT | 486.00 | 37.55 | 44.52 | 45.09 | -2.31 | -5.80% | 3 | 77 | 22.89% |
| SPY240719C00487000 | 2024-05-31 2:43PM EDT | 487.00 | 38.55 | 43.57 | 44.14 | -3.20 | -7.66% | 5 | 1,467 | 22.62% |
| SPY240719C00488000 | 2024-05-31 3:47PM EDT | 488.00 | 39.65 | 42.62 | 43.20 | -6.00 | -13.14% | 5 | 851 | 22.36% |
| SPY240719C00489000 | 2024-05-24 10:54AM EDT | 489.00 | 41.30 | 41.67 | 42.25 | -2.42 | -5.54% | 1 | 73 | 22.08% |
| SPY240719C00490000 | 2024-05-31 3:50PM EDT | 490.00 | 38.61 | 40.74 | 41.30 | +1.98 | +5.41% | 29 | 1,326 | 21.79% |
| SPY240719C00491000 | 2024-05-29 12:24PM EDT | 491.00 | 39.98 | 39.79 | 40.36 | 0.00 | - | 4 | 340 | 21.53% |
| SPY240719C00492000 | 2024-05-30 3:47PM EDT | 492.00 | 33.08 | 38.85 | 39.41 | -1.78 | -5.11% | 1 | 430 | 21.23% |
| SPY240719C00493000 | 2024-05-30 3:12PM EDT | 493.00 | 35.35 | 37.91 | 38.48 | 0.00 | - | 5 | 334 | 20.98% |
| SPY240719C00494000 | 2024-05-31 11:06AM EDT | 494.00 | 31.02 | 36.98 | 37.54 | -3.70 | -10.66% | 2 | 499 | 20.70% |
| SPY240719C00495000 | 2024-05-31 3:50PM EDT | 495.00 | 34.31 | 36.05 | 36.60 | +2.23 | +6.95% | 37 | 1,574 | 20.41% |
| SPY240719C00496000 | 2024-05-30 10:11AM EDT | 496.00 | 32.88 | 35.13 | 35.68 | 0.00 | - | 1 | 408 | 20.16% |
| SPY240719C00497000 | 2024-05-31 3:59PM EDT | 497.00 | 34.33 | 34.20 | 34.76 | +1.82 | +5.60% | 3 | 631 | 19.91% |
| SPY240719C00498000 | 2024-05-31 11:15AM EDT | 498.00 | 27.82 | 33.30 | 33.84 | -6.06 | -17.89% | 1 | 326 | 19.65% |
| SPY240719C00499000 | 2024-05-31 3:59PM EDT | 499.00 | 32.00 | 32.37 | 32.92 | -3.70 | -10.36% | 6 | 403 | 19.38% |
| SPY240719C00500000 | 2024-05-31 4:00PM EDT | 500.00 | 31.51 | 31.47 | 32.01 | +3.50 | +12.50% | 244 | 5,568 | 19.13% |
| SPY240719C00501000 | 2024-05-28 2:08PM EDT | 501.00 | 26.91 | 30.57 | 31.10 | -6.00 | -18.23% | 2 | 771 | 18.87% |
| SPY240719C00502000 | 2024-05-30 4:07PM EDT | 502.00 | 26.07 | 29.66 | 30.20 | 0.00 | - | 1 | 1,909 | 18.62% |
| SPY240719C00503000 | 2024-05-31 12:50PM EDT | 503.00 | 25.19 | 28.78 | 29.30 | -3.46 | -12.08% | 90 | 621 | 18.37% |
| SPY240719C00504000 | 2024-05-31 11:30AM EDT | 504.00 | 22.13 | 27.89 | 28.40 | -4.17 | -15.86% | 3 | 819 | 18.10% |
| SPY240719C00505000 | 2024-05-31 3:54PM EDT | 505.00 | 26.24 | 26.99 | 27.52 | +2.49 | +10.48% | 269 | 1,894 | 17.87% |
| SPY240719C00506000 | 2024-05-31 3:53PM EDT | 506.00 | 24.90 | 26.13 | 26.64 | +0.56 | +2.30% | 22 | 1,169 | 17.63% |
| SPY240719C00507000 | 2024-05-31 1:48PM EDT | 507.00 | 20.40 | 25.25 | 25.76 | -5.27 | -20.53% | 224 | 2,305 | 17.38% |
| SPY240719C00508000 | 2024-05-31 4:10PM EDT | 508.00 | 24.50 | 24.38 | 24.89 | +2.23 | +10.01% | 262 | 1,047 | 17.14% |
| SPY240719C00509000 | 2024-05-31 4:10PM EDT | 509.00 | 23.63 | 23.52 | 24.02 | +3.35 | +16.52% | 22 | 1,224 | 16.88% |
| SPY240719C00510000 | 2024-05-31 3:59PM EDT | 510.00 | 22.25 | 22.67 | 23.17 | +3.01 | +15.64% | 4,164 | 5,178 | 16.66% |
| SPY240719C00511000 | 2024-05-31 3:53PM EDT | 511.00 | 20.71 | 21.83 | 22.32 | +2.48 | +13.60% | 1,306 | 6,272 | 16.42% |
| SPY240719C00512000 | 2024-05-31 4:01PM EDT | 512.00 | 21.86 | 21.00 | 21.48 | +3.61 | +19.78% | 497 | 2,109 | 16.18% |
| SPY240719C00513000 | 2024-05-31 4:11PM EDT | 513.00 | 20.20 | 20.18 | 20.65 | +1.74 | +9.43% | 213 | 2,252 | 15.96% |
| SPY240719C00514000 | 2024-05-31 2:55PM EDT | 514.00 | 16.62 | 19.37 | 19.84 | -1.00 | -5.68% | 295 | 1,761 | 15.75% |
| SPY240719C00515000 | 2024-05-31 4:11PM EDT | 515.00 | 18.59 | 18.56 | 19.02 | +3.14 | +20.32% | 551 | 19,157 | 15.51% |
| SPY240719C00516000 | 2024-05-31 4:11PM EDT | 516.00 | 17.81 | 17.76 | 18.22 | +2.52 | +16.48% | 517 | 3,250 | 15.29% |
| SPY240719C00517000 | 2024-05-31 4:13PM EDT | 517.00 | 17.07 | 16.98 | 17.43 | +3.08 | +22.02% | 972 | 6,927 | 15.08% |
| SPY240719C00518000 | 2024-05-31 4:13PM EDT | 518.00 | 16.31 | 16.41 | 16.51 | +2.90 | +21.63% | 179 | 2,597 | 14.66% |
| SPY240719C00519000 | 2024-05-31 4:03PM EDT | 519.00 | 15.57 | 15.65 | 15.71 | +2.59 | +19.95% | 510 | 1,897 | 14.41% |
| SPY240719C00520000 | 2024-05-31 4:12PM EDT | 520.00 | 14.81 | 14.90 | 14.96 | +2.81 | +23.42% | 2,984 | 5,188 | 14.21% |
| SPY240719C00521000 | 2024-05-31 3:59PM EDT | 521.00 | 14.26 | 14.16 | 14.23 | +3.00 | +26.64% | 848 | 2,002 | 14.02% |
| SPY240719C00522000 | 2024-05-31 4:07PM EDT | 522.00 | 13.46 | 13.44 | 13.50 | +2.80 | +26.27% | 2,489 | 2,282 | 13.82% |
| SPY240719C00523000 | 2024-05-31 4:10PM EDT | 523.00 | 12.56 | 12.73 | 12.79 | +2.10 | +20.08% | 1,822 | 2,484 | 13.62% |
| SPY240719C00524000 | 2024-05-31 4:01PM EDT | 524.00 | 12.61 | 12.04 | 12.10 | +3.28 | +35.16% | 2,831 | 8,619 | 13.44% |
| SPY240719C00525000 | 2024-05-31 4:12PM EDT | 525.00 | 11.28 | 11.37 | 11.41 | +2.47 | +28.04% | 2,474 | 5,297 | 13.23% |
| SPY240719C00526000 | 2024-05-31 4:11PM EDT | 526.00 | 10.57 | 10.71 | 10.76 | +2.34 | +28.43% | 1,126 | 2,483 | 13.06% |
| SPY240719C00527000 | 2024-05-31 4:14PM EDT | 527.00 | 9.99 | 10.07 | 10.12 | +2.02 | +25.35% | 1,074 | 2,141 | 12.89% |
| SPY240719C00528000 | 2024-05-31 4:09PM EDT | 528.00 | 9.29 | 9.45 | 9.50 | +1.73 | +22.88% | 1,573 | 1,561 | 12.72% |
| SPY240719C00529000 | 2024-05-31 4:11PM EDT | 529.00 | 8.75 | 8.84 | 8.89 | +1.71 | +24.29% | 1,072 | 6,233 | 12.54% |
| SPY240719C00530000 | 2024-05-31 4:14PM EDT | 530.00 | 8.29 | 8.26 | 8.32 | +2.13 | +34.58% | 3,911 | 11,246 | 12.39% |
| SPY240719C00531000 | 2024-05-31 4:13PM EDT | 531.00 | 7.65 | 7.70 | 7.75 | +1.95 | +34.21% | 2,184 | 4,181 | 12.22% |
| SPY240719C00532000 | 2024-05-31 4:12PM EDT | 532.00 | 7.09 | 7.17 | 7.23 | +1.85 | +35.31% | 2,861 | 3,932 | 12.09% |
| SPY240719C00533000 | 2024-05-31 4:08PM EDT | 533.00 | 6.56 | 6.65 | 6.70 | +1.72 | +35.54% | 1,173 | 6,758 | 11.92% |
| SPY240719C00534000 | 2024-05-31 4:12PM EDT | 534.00 | 6.09 | 6.16 | 6.21 | +1.48 | +32.10% | 1,237 | 4,800 | 11.79% |
| SPY240719C00535000 | 2024-05-31 4:14PM EDT | 535.00 | 5.70 | 5.69 | 5.74 | +1.61 | +39.36% | 2,583 | 15,351 | 11.65% |
| SPY240719C00536000 | 2024-05-31 4:09PM EDT | 536.00 | 5.17 | 5.24 | 5.29 | +1.20 | +30.23% | 2,070 | 2,646 | 11.52% |
| SPY240719C00537000 | 2024-05-31 4:13PM EDT | 537.00 | 4.72 | 4.81 | 4.87 | +1.32 | +38.82% | 1,580 | 3,709 | 11.39% |
| SPY240719C00538000 | 2024-05-31 4:02PM EDT | 538.00 | 4.38 | 4.41 | 4.47 | +1.07 | +32.33% | 1,271 | 6,406 | 11.27% |
| SPY240719C00539000 | 2024-05-31 4:02PM EDT | 539.00 | 4.03 | 4.03 | 4.09 | +1.06 | +35.69% | 1,138 | 4,790 | 11.16% |
| SPY240719C00540000 | 2024-05-31 4:14PM EDT | 540.00 | 3.69 | 3.68 | 3.73 | +1.15 | +45.28% | 3,602 | 18,239 | 11.04% |
| SPY240719C00541000 | 2024-05-31 4:12PM EDT | 541.00 | 3.28 | 3.35 | 3.39 | +0.84 | +34.43% | 1,218 | 703 | 10.92% |
| SPY240719C00542000 | 2024-05-31 4:01PM EDT | 542.00 | 3.22 | 3.04 | 3.08 | +1.04 | +47.71% | 666 | 1,356 | 10.82% |
| SPY240719C00543000 | 2024-05-31 4:06PM EDT | 543.00 | 2.76 | 2.75 | 2.78 | +0.83 | +43.01% | 968 | 535 | 10.71% |
| SPY240719C00544000 | 2024-05-31 4:00PM EDT | 544.00 | 2.52 | 2.48 | 2.51 | +0.78 | +44.83% | 309 | 689 | 10.61% |
| SPY240719C00545000 | 2024-05-31 4:11PM EDT | 545.00 | 2.16 | 2.23 | 2.26 | +0.66 | +44.00% | 2,039 | 13,114 | 10.52% |
| SPY240719C00546000 | 2024-05-31 3:52PM EDT | 546.00 | 1.66 | 2.00 | 2.04 | +0.15 | +9.93% | 254 | 189 | 10.45% |
| SPY240719C00547000 | 2024-05-31 3:50PM EDT | 547.00 | 1.57 | 1.79 | 1.82 | +0.31 | +24.60% | 244 | 1,411 | 10.35% |
| SPY240719C00548000 | 2024-05-31 4:00PM EDT | 548.00 | 1.61 | 1.60 | 1.63 | +0.47 | +41.23% | 327 | 85 | 10.29% |
| SPY240719C00549000 | 2024-05-31 4:11PM EDT | 549.00 | 1.38 | 1.42 | 1.46 | +0.38 | +38.00% | 768 | 556 | 10.22% |
| SPY240719C00550000 | 2024-05-31 4:14PM EDT | 550.00 | 1.25 | 1.27 | 1.29 | +0.40 | +47.06% | 10,801 | 25,758 | 10.14% |
| SPY240719C00555000 | 2024-05-31 4:09PM EDT | 555.00 | 0.66 | 0.68 | 0.70 | +0.16 | +32.00% | 2,071 | 14,443 | 9.88% |
| SPY240719C00560000 | 2024-05-31 4:10PM EDT | 560.00 | 0.36 | 0.36 | 0.38 | +0.09 | +33.33% | 1,031 | 13,769 | 9.79% |
| SPY240719C00565000 | 2024-05-31 4:05PM EDT | 565.00 | 0.22 | 0.20 | 0.22 | +0.07 | +46.67% | 101 | 12,352 | 9.91% |
| SPY240719C00570000 | 2024-05-31 4:14PM EDT | 570.00 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 91 | 5,921 | 10.21% |
| SPY240719C00575000 | 2024-05-31 4:00PM EDT | 575.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 325 | 6,870 | 10.65% |
| SPY240719C00580000 | 2024-05-31 4:12PM EDT | 580.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 275 | 50,533 | 11.04% |
| SPY240719C00585000 | 2024-05-31 12:32PM EDT | 585.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 6 | 9,035 | 11.67% |
| SPY240719C00590000 | 2024-05-29 4:08PM EDT | 590.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 7 | 3,042 | 12.26% |
| SPY240719C00595000 | 2024-05-31 2:00PM EDT | 595.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 1 | 3,161 | 13.04% |
| SPY240719C00600000 | 2024-05-31 4:02PM EDT | 600.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 303 | 31,401 | 13.48% |
| SPY240719C00605000 | 2024-05-31 4:02PM EDT | 605.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 242 | 2,963 | 14.26% |
| SPY240719C00610000 | 2024-05-31 12:08PM EDT | 610.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 10 | 2,974 | 15.04% |
| SPY240719C00615000 | 2024-05-31 4:02PM EDT | 615.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 72 | 2,354 | 15.33% |
| SPY240719C00620000 | 2024-05-29 1:18PM EDT | 620.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 706 | 16.02% |
| SPY240719C00625000 | 2024-05-30 11:12AM EDT | 625.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 256 | 16.11% |
| SPY240719C00630000 | 2024-05-30 9:30AM EDT | 630.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 174 | 16.80% |
| SPY240719C00635000 | 2024-05-30 9:59AM EDT | 635.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 578 | 17.48% |
| SPY240719C00640000 | 2024-05-24 9:46AM EDT | 640.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,214 | 18.16% |
| SPY240719C00645000 | 2024-05-20 9:30AM EDT | 645.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,414 | 18.75% |
| SPY240719C00650000 | 2024-05-31 1:53PM EDT | 650.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 7,016 | 19.43% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00250000 | 2024-05-31 3:16PM EDT | 250.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 53 | 3,089 | 66.02% |
| SPY240719P00255000 | 2024-05-30 12:04PM EDT | 255.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 118 | 11,771 | 64.45% |
| SPY240719P00260000 | 2024-05-31 11:27AM EDT | 260.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 103 | 4,701 | 62.89% |
| SPY240719P00265000 | 2024-05-31 2:32PM EDT | 265.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 36 | 563 | 61.33% |
| SPY240719P00270000 | 2024-05-31 2:35PM EDT | 270.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 69 | 479 | 59.77% |
| SPY240719P00275000 | 2024-05-28 12:16PM EDT | 275.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 44 | 198 | 58.20% |
| SPY240719P00280000 | 2024-05-29 2:24PM EDT | 280.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 2,614 | 58.20% |
| SPY240719P00285000 | 2024-05-29 4:11PM EDT | 285.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 1,151 | 56.64% |
| SPY240719P00290000 | 2024-05-28 11:33AM EDT | 290.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 500 | 791 | 55.08% |
| SPY240719P00295000 | 2024-05-31 12:20PM EDT | 295.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 1 | 2,122 | 53.71% |
| SPY240719P00300000 | 2024-05-31 3:52PM EDT | 300.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 5,005 | 4,372 | 52.93% |
| SPY240719P00305000 | 2024-05-31 11:07AM EDT | 305.00 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 10 | 576 | 51.95% |
| SPY240719P00310000 | 2024-05-31 1:16PM EDT | 310.00 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 5,300 | 867 | 50.59% |
| SPY240719P00315000 | 2024-05-29 12:03PM EDT | 315.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 22 | 572 | 50.00% |
| SPY240719P00320000 | 2024-05-31 11:02AM EDT | 320.00 | 0.08 | 0.06 | 0.07 | +0.01 | +14.29% | 120 | 752 | 49.81% |
| SPY240719P00325000 | 2024-05-30 9:40AM EDT | 325.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 2 | 788 | 48.44% |
| SPY240719P00330000 | 2024-05-30 3:44PM EDT | 330.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 3 | 4,002 | 46.97% |
| SPY240719P00335000 | 2024-05-29 9:45AM EDT | 335.00 | 0.11 | 0.07 | 0.08 | 0.00 | - | 1 | 3,403 | 46.19% |
| SPY240719P00340000 | 2024-05-30 3:43PM EDT | 340.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1 | 2,278 | 45.31% |
| SPY240719P00345000 | 2024-05-31 2:42PM EDT | 345.00 | 0.11 | 0.08 | 0.09 | +0.01 | +10.00% | 1 | 1,660 | 43.95% |
| SPY240719P00350000 | 2024-05-31 3:55PM EDT | 350.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 16 | 106,223 | 43.07% |
| SPY240719P00355000 | 2024-05-31 11:01AM EDT | 355.00 | 0.14 | 0.10 | 0.11 | 0.00 | - | 1 | 2,008 | 42.19% |
| SPY240719P00360000 | 2024-05-31 3:44PM EDT | 360.00 | 0.13 | 0.11 | 0.12 | -0.02 | -13.33% | 1 | 1,168 | 41.21% |
| SPY240719P00365000 | 2024-05-31 10:49AM EDT | 365.00 | 0.15 | 0.12 | 0.13 | -0.01 | -6.25% | 2 | 11,950 | 40.23% |
| SPY240719P00370000 | 2024-05-31 4:07PM EDT | 370.00 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 4,236 | 3,306 | 39.16% |
| SPY240719P00375000 | 2024-05-31 3:30PM EDT | 375.00 | 0.16 | 0.14 | 0.15 | -0.04 | -20.00% | 254 | 5,893 | 38.18% |
| SPY240719P00380000 | 2024-05-31 4:06PM EDT | 380.00 | 0.16 | 0.15 | 0.16 | -0.04 | -20.00% | 8 | 6,829 | 37.11% |
| SPY240719P00385000 | 2024-05-29 1:28PM EDT | 385.00 | 0.22 | 0.16 | 0.17 | 0.00 | - | 8 | 1,247 | 36.04% |
| SPY240719P00390000 | 2024-05-31 4:02PM EDT | 390.00 | 0.19 | 0.17 | 0.18 | -0.04 | -17.39% | 2 | 7,718 | 34.96% |
| SPY240719P00395000 | 2024-05-31 4:06PM EDT | 395.00 | 0.20 | 0.19 | 0.20 | -0.05 | -20.00% | 8 | 5,240 | 34.08% |
| SPY240719P00400000 | 2024-05-31 3:54PM EDT | 400.00 | 0.22 | 0.21 | 0.22 | -0.07 | -24.14% | 194 | 212,677 | 33.18% |
| SPY240719P00405000 | 2024-05-31 11:28AM EDT | 405.00 | 0.30 | 0.22 | 0.23 | 0.00 | - | 18 | 5,501 | 32.03% |
| SPY240719P00410000 | 2024-05-31 4:06PM EDT | 410.00 | 0.25 | 0.23 | 0.25 | -0.09 | -26.47% | 109 | 5,356 | 31.06% |
| SPY240719P00415000 | 2024-05-31 4:03PM EDT | 415.00 | 0.28 | 0.25 | 0.27 | -0.05 | -15.15% | 5 | 5,522 | 30.08% |
| SPY240719P00420000 | 2024-05-31 3:57PM EDT | 420.00 | 0.29 | 0.27 | 0.29 | -0.11 | -27.50% | 26 | 3,502 | 29.05% |
| SPY240719P00425000 | 2024-05-31 4:01PM EDT | 425.00 | 0.32 | 0.29 | 0.31 | -0.10 | -23.81% | 11 | 10,391 | 27.98% |
| SPY240719P00430000 | 2024-05-31 4:06PM EDT | 430.00 | 0.34 | 0.32 | 0.34 | -0.10 | -22.73% | 306 | 8,696 | 27.05% |
| SPY240719P00435000 | 2024-05-31 4:06PM EDT | 435.00 | 0.36 | 0.35 | 0.36 | -0.15 | -29.41% | 135 | 6,769 | 25.94% |
| SPY240719P00440000 | 2024-05-31 4:06PM EDT | 440.00 | 0.40 | 0.38 | 0.40 | -0.15 | -27.27% | 474 | 3,562 | 25.03% |
| SPY240719P00445000 | 2024-05-31 2:20PM EDT | 445.00 | 0.58 | 0.42 | 0.43 | -0.02 | -3.33% | 99 | 4,433 | 23.98% |
| SPY240719P00450000 | 2024-05-31 4:03PM EDT | 450.00 | 0.48 | 0.46 | 0.47 | -0.20 | -29.41% | 256 | 115,937 | 22.96% |
| SPY240719P00455000 | 2024-05-31 4:06PM EDT | 455.00 | 0.52 | 0.50 | 0.52 | -0.22 | -29.73% | 119 | 12,826 | 22.00% |
| SPY240719P00460000 | 2024-05-31 4:05PM EDT | 460.00 | 0.58 | 0.56 | 0.58 | -0.29 | -33.33% | 347 | 10,476 | 21.05% |
| SPY240719P00461000 | 2024-05-31 4:05PM EDT | 461.00 | 0.59 | 0.57 | 0.59 | -0.28 | -32.18% | 124 | 1,568 | 20.83% |
| SPY240719P00462000 | 2024-05-31 3:01PM EDT | 462.00 | 0.79 | 0.58 | 0.60 | -0.09 | -10.23% | 160 | 917 | 20.62% |
| SPY240719P00463000 | 2024-05-31 4:06PM EDT | 463.00 | 0.61 | 0.60 | 0.62 | -0.29 | -32.22% | 175 | 1,351 | 20.47% |
| SPY240719P00464000 | 2024-05-31 4:06PM EDT | 464.00 | 0.63 | 0.61 | 0.63 | -0.22 | -25.88% | 96 | 945 | 20.25% |
| SPY240719P00465000 | 2024-05-31 4:01PM EDT | 465.00 | 0.64 | 0.63 | 0.65 | -0.32 | -33.33% | 478 | 29,885 | 20.09% |
| SPY240719P00466000 | 2024-05-31 1:24PM EDT | 466.00 | 0.97 | 0.65 | 0.66 | +0.01 | +1.04% | 3 | 2,832 | 19.86% |
| SPY240719P00467000 | 2024-05-31 2:20PM EDT | 467.00 | 0.94 | 0.66 | 0.68 | -0.01 | -1.05% | 145 | 1,281 | 19.70% |
| SPY240719P00468000 | 2024-05-31 4:06PM EDT | 468.00 | 0.69 | 0.68 | 0.70 | -0.42 | -37.84% | 62 | 1,131 | 19.53% |
| SPY240719P00469000 | 2024-05-30 3:49PM EDT | 469.00 | 0.94 | 0.70 | 0.71 | -0.18 | -16.07% | 1 | 1,443 | 19.30% |
| SPY240719P00470000 | 2024-05-31 4:03PM EDT | 470.00 | 0.72 | 0.71 | 0.73 | -0.40 | -35.71% | 316 | 51,314 | 19.12% |
| SPY240719P00471000 | 2024-05-31 3:05PM EDT | 471.00 | 0.76 | 0.74 | 0.75 | -0.25 | -24.75% | 19 | 1,552 | 18.94% |
| SPY240719P00472000 | 2024-05-31 3:59PM EDT | 472.00 | 0.79 | 0.76 | 0.77 | -0.27 | -25.47% | 52 | 2,312 | 18.75% |
| SPY240719P00473000 | 2024-05-31 10:05AM EDT | 473.00 | 0.80 | 0.78 | 0.79 | -0.29 | -26.61% | 11 | 10,112 | 18.57% |
| SPY240719P00474000 | 2024-05-31 4:06PM EDT | 474.00 | 0.81 | 0.79 | 0.82 | -0.26 | -24.30% | 61 | 1,957 | 18.42% |
| SPY240719P00475000 | 2024-05-31 4:06PM EDT | 475.00 | 0.83 | 0.82 | 0.84 | -0.41 | -33.06% | 256 | 11,124 | 18.23% |
| SPY240719P00476000 | 2024-05-31 2:09PM EDT | 476.00 | 1.25 | 0.85 | 0.87 | -0.06 | -4.58% | 13 | 1,713 | 18.07% |
| SPY240719P00477000 | 2024-05-31 2:42PM EDT | 477.00 | 1.26 | 0.87 | 0.89 | -0.09 | -6.67% | 281 | 1,660 | 17.87% |
| SPY240719P00478000 | 2024-05-31 1:18PM EDT | 478.00 | 0.97 | 0.90 | 0.92 | -0.36 | -27.07% | 437 | 1,251 | 17.70% |
| SPY240719P00479000 | 2024-05-31 3:41PM EDT | 479.00 | 1.19 | 0.92 | 0.95 | -0.17 | -12.50% | 49 | 7,465 | 17.53% |
| SPY240719P00480000 | 2024-05-31 4:05PM EDT | 480.00 | 0.98 | 0.95 | 0.98 | -0.43 | -30.50% | 1,207 | 16,197 | 17.35% |
| SPY240719P00481000 | 2024-05-31 2:58PM EDT | 481.00 | 1.07 | 0.98 | 1.01 | -0.40 | -27.21% | 25 | 989 | 17.18% |
| SPY240719P00482000 | 2024-05-31 4:06PM EDT | 482.00 | 1.05 | 1.02 | 1.04 | -0.48 | -31.37% | 26 | 7,638 | 16.99% |
| SPY240719P00483000 | 2024-05-31 3:05PM EDT | 483.00 | 1.50 | 1.05 | 1.07 | +0.10 | +7.14% | 6 | 1,230 | 16.80% |
| SPY240719P00484000 | 2024-05-31 2:37PM EDT | 484.00 | 1.62 | 1.08 | 1.11 | +0.01 | +0.62% | 299 | 2,476 | 16.64% |
| SPY240719P00485000 | 2024-05-31 4:08PM EDT | 485.00 | 1.16 | 1.12 | 1.15 | -0.60 | -34.09% | 3,506 | 20,715 | 16.47% |
| SPY240719P00486000 | 2024-05-31 1:52PM EDT | 486.00 | 1.77 | 1.16 | 1.19 | +0.07 | +4.12% | 334 | 1,888 | 16.30% |
| SPY240719P00487000 | 2024-05-31 2:37PM EDT | 487.00 | 1.80 | 1.20 | 1.23 | +0.09 | +5.26% | 287 | 2,604 | 16.13% |
| SPY240719P00488000 | 2024-05-31 1:49PM EDT | 488.00 | 1.65 | 1.25 | 1.27 | -0.39 | -19.12% | 1,044 | 3,405 | 15.94% |
| SPY240719P00489000 | 2024-05-31 3:55PM EDT | 489.00 | 1.40 | 1.29 | 1.32 | -0.43 | -23.50% | 405 | 1,062 | 15.79% |
| SPY240719P00490000 | 2024-05-31 4:10PM EDT | 490.00 | 1.38 | 1.34 | 1.37 | -0.63 | -31.34% | 2,867 | 42,502 | 15.63% |
| SPY240719P00491000 | 2024-05-31 3:40PM EDT | 491.00 | 1.44 | 1.39 | 1.42 | -0.80 | -35.71% | 292 | 6,126 | 15.45% |
| SPY240719P00492000 | 2024-05-31 4:10PM EDT | 492.00 | 1.49 | 1.44 | 1.48 | -0.68 | -31.34% | 1,293 | 33,929 | 15.30% |
| SPY240719P00493000 | 2024-05-31 3:05PM EDT | 493.00 | 1.65 | 1.50 | 1.53 | -0.67 | -28.88% | 1,294 | 2,825 | 15.12% |
| SPY240719P00494000 | 2024-05-31 4:01PM EDT | 494.00 | 1.55 | 1.56 | 1.59 | -0.59 | -27.57% | 465 | 1,588 | 14.95% |
| SPY240719P00495000 | 2024-05-31 4:12PM EDT | 495.00 | 1.65 | 1.62 | 1.66 | -0.89 | -35.04% | 2,029 | 14,481 | 14.81% |
| SPY240719P00496000 | 2024-05-31 4:02PM EDT | 496.00 | 1.74 | 1.69 | 1.72 | -0.90 | -34.09% | 818 | 2,558 | 14.62% |
| SPY240719P00497000 | 2024-05-31 4:07PM EDT | 497.00 | 1.79 | 1.76 | 1.79 | -0.98 | -35.38% | 42,520 | 38,967 | 14.46% |
| SPY240719P00498000 | 2024-05-31 4:04PM EDT | 498.00 | 1.82 | 1.83 | 1.87 | -0.89 | -32.84% | 875 | 25,387 | 14.31% |
| SPY240719P00499000 | 2024-05-31 4:09PM EDT | 499.00 | 1.95 | 1.91 | 1.95 | -0.88 | -31.10% | 751 | 22,211 | 14.15% |
| SPY240719P00500000 | 2024-05-31 4:14PM EDT | 500.00 | 2.03 | 2.00 | 2.03 | -1.10 | -35.14% | 7,706 | 79,468 | 13.99% |
| SPY240719P00501000 | 2024-05-31 4:09PM EDT | 501.00 | 2.16 | 2.09 | 2.12 | -1.09 | -33.54% | 39,124 | 6,404 | 13.83% |
| SPY240719P00502000 | 2024-05-31 3:57PM EDT | 502.00 | 2.21 | 2.17 | 2.22 | -1.30 | -37.04% | 511 | 5,095 | 13.69% |
| SPY240719P00503000 | 2024-05-31 4:11PM EDT | 503.00 | 2.34 | 2.27 | 2.31 | -1.01 | -30.15% | 443 | 27,259 | 13.51% |
| SPY240719P00504000 | 2024-05-31 4:00PM EDT | 504.00 | 2.44 | 2.38 | 2.42 | -1.26 | -34.05% | 1,462 | 36,258 | 13.37% |
| SPY240719P00505000 | 2024-05-31 4:13PM EDT | 505.00 | 2.55 | 2.49 | 2.53 | -1.31 | -33.94% | 4,097 | 10,130 | 13.21% |
| SPY240719P00506000 | 2024-05-31 4:11PM EDT | 506.00 | 2.66 | 2.61 | 2.65 | -1.18 | -30.73% | 763 | 8,501 | 13.07% |
| SPY240719P00507000 | 2024-05-31 4:02PM EDT | 507.00 | 2.73 | 2.73 | 2.77 | -1.32 | -32.59% | 799 | 10,933 | 12.91% |
| SPY240719P00508000 | 2024-05-31 4:02PM EDT | 508.00 | 2.86 | 2.85 | 2.90 | -1.42 | -33.18% | 158 | 2,676 | 12.75% |
| SPY240719P00509000 | 2024-05-31 4:00PM EDT | 509.00 | 3.04 | 3.00 | 3.04 | -1.34 | -30.59% | 391 | 2,625 | 12.60% |
| SPY240719P00510000 | 2024-05-31 4:12PM EDT | 510.00 | 3.22 | 3.14 | 3.19 | -1.53 | -32.21% | 6,358 | 24,509 | 12.46% |
| SPY240719P00511000 | 2024-05-31 4:13PM EDT | 511.00 | 3.39 | 3.29 | 3.34 | -1.61 | -32.20% | 454 | 5,820 | 12.30% |
| SPY240719P00512000 | 2024-05-31 4:12PM EDT | 512.00 | 3.51 | 3.46 | 3.51 | -1.57 | -30.91% | 572 | 2,018 | 12.16% |
| SPY240719P00513000 | 2024-05-31 4:00PM EDT | 513.00 | 3.75 | 3.64 | 3.68 | -1.48 | -28.30% | 1,243 | 5,373 | 12.00% |
| SPY240719P00514000 | 2024-05-31 4:02PM EDT | 514.00 | 3.81 | 3.81 | 3.86 | -1.96 | -33.97% | 1,094 | 9,241 | 11.84% |
| SPY240719P00515000 | 2024-05-31 4:14PM EDT | 515.00 | 4.07 | 4.00 | 4.06 | -1.94 | -32.28% | 5,099 | 17,841 | 11.70% |
| SPY240719P00516000 | 2024-05-31 4:02PM EDT | 516.00 | 4.21 | 4.21 | 4.26 | -1.79 | -29.83% | 797 | 4,126 | 11.55% |
| SPY240719P00517000 | 2024-05-31 4:14PM EDT | 517.00 | 4.52 | 4.43 | 4.48 | -1.70 | -27.33% | 1,492 | 4,540 | 11.40% |
| SPY240719P00518000 | 2024-05-31 4:10PM EDT | 518.00 | 4.73 | 4.65 | 4.71 | -1.92 | -28.87% | 262 | 3,300 | 11.25% |
| SPY240719P00519000 | 2024-05-31 4:11PM EDT | 519.00 | 4.99 | 4.90 | 4.96 | -2.26 | -31.17% | 1,135 | 4,466 | 11.12% |
| SPY240719P00520000 | 2024-05-31 4:14PM EDT | 520.00 | 5.26 | 5.16 | 5.21 | -2.33 | -30.70% | 9,548 | 19,872 | 10.96% |
| SPY240719P00521000 | 2024-05-31 4:02PM EDT | 521.00 | 5.37 | 5.43 | 5.49 | -2.12 | -28.30% | 2,041 | 3,314 | 10.82% |
| SPY240719P00522000 | 2024-05-31 4:10PM EDT | 522.00 | 5.85 | 5.72 | 5.78 | -2.48 | -29.77% | 1,060 | 4,490 | 10.68% |
| SPY240719P00523000 | 2024-05-31 4:06PM EDT | 523.00 | 6.11 | 6.05 | 6.09 | -2.39 | -28.12% | 1,632 | 3,508 | 10.54% |
| SPY240719P00524000 | 2024-05-31 4:11PM EDT | 524.00 | 6.48 | 6.35 | 6.41 | -2.52 | -28.00% | 1,297 | 1,782 | 10.39% |
| SPY240719P00525000 | 2024-05-31 4:14PM EDT | 525.00 | 6.80 | 6.69 | 6.75 | -2.82 | -29.31% | 3,332 | 6,475 | 10.25% |
| SPY240719P00526000 | 2024-05-31 4:06PM EDT | 526.00 | 7.12 | 7.05 | 7.12 | -3.26 | -31.41% | 743 | 2,254 | 10.12% |
| SPY240719P00527000 | 2024-05-31 4:13PM EDT | 527.00 | 7.55 | 7.43 | 7.50 | -2.77 | -26.84% | 2,472 | 2,697 | 9.98% |
| SPY240719P00528000 | 2024-05-31 4:06PM EDT | 528.00 | 7.94 | 7.85 | 7.91 | -2.53 | -24.16% | 783 | 2,431 | 9.85% |
| SPY240719P00529000 | 2024-05-31 4:03PM EDT | 529.00 | 8.43 | 8.27 | 8.34 | -3.07 | -26.70% | 738 | 2,280 | 9.71% |
| SPY240719P00530000 | 2024-05-31 4:06PM EDT | 530.00 | 8.80 | 8.73 | 8.80 | -3.27 | -27.09% | 827 | 14,621 | 9.60% |
| SPY240719P00531000 | 2024-05-31 4:11PM EDT | 531.00 | 9.37 | 9.21 | 9.27 | -2.79 | -22.94% | 81 | 1,744 | 9.46% |
| SPY240719P00532000 | 2024-05-31 3:57PM EDT | 532.00 | 10.30 | 9.56 | 9.93 | -2.98 | -22.44% | 23 | 2,953 | 9.54% |
| SPY240719P00533000 | 2024-05-31 3:27PM EDT | 533.00 | 13.50 | 10.08 | 10.46 | +1.34 | +11.02% | 44 | 920 | 9.43% |
| SPY240719P00534000 | 2024-05-31 4:04PM EDT | 534.00 | 10.60 | 10.79 | 11.02 | -3.05 | -22.34% | 23 | 2,207 | 9.32% |
| SPY240719P00535000 | 2024-05-31 4:04PM EDT | 535.00 | 11.32 | 11.19 | 11.60 | -3.68 | -24.53% | 86 | 5,467 | 9.21% |
| SPY240719P00536000 | 2024-05-31 4:11PM EDT | 536.00 | 12.23 | 11.79 | 12.21 | -2.61 | -17.59% | 7 | 165 | 9.11% |
| SPY240719P00537000 | 2024-05-31 1:48PM EDT | 537.00 | 12.78 | 12.41 | 12.84 | -2.49 | -16.31% | 4 | 384 | 9.00% |
| SPY240719P00538000 | 2024-05-30 3:38PM EDT | 538.00 | 17.01 | 13.06 | 13.50 | 0.00 | - | 7 | 166 | 8.90% |
| SPY240719P00539000 | 2024-05-31 11:08AM EDT | 539.00 | 19.81 | 13.73 | 14.19 | +2.21 | +12.56% | 51 | 54 | 8.82% |
| SPY240719P00540000 | 2024-05-31 4:09PM EDT | 540.00 | 14.88 | 14.43 | 14.90 | -3.89 | -20.72% | 205 | 207 | 8.73% |
| SPY240719P00544000 | 2024-05-29 3:45PM EDT | 544.00 | 18.25 | 17.47 | 17.97 | 0.00 | - | - | 2 | 8.39% |
| SPY240719P00545000 | 2024-05-31 12:23PM EDT | 545.00 | 26.64 | 18.28 | 18.79 | +3.01 | +12.74% | 2 | 35 | 8.31% |
| SPY240719P00550000 | 2024-05-31 2:45PM EDT | 550.00 | 27.45 | 22.62 | 23.17 | -0.49 | -1.75% | 6 | 43 | 8.03% |
| SPY240719P00555000 | 2024-05-30 9:36AM EDT | 555.00 | 30.84 | 27.30 | 27.87 | 0.00 | - | 1 | 4 | 7.91% |
| SPY240719P00560000 | 2024-05-28 11:49AM EDT | 560.00 | 30.05 | 32.28 | 32.86 | 0.00 | - | 10 | 0 | 8.96% |
| SPY240719P00565000 | 2024-04-17 3:59PM EDT | 565.00 | 63.89 | 35.41 | 36.02 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240719P00570000 | 2024-05-23 3:18PM EDT | 570.00 | 44.26 | 42.28 | 42.86 | 0.00 | - | 2 | 0 | 11.08% |
| SPY240719P00575000 | 2024-04-19 12:24PM EDT | 575.00 | 79.50 | 45.40 | 46.02 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00580000 | 2024-04-17 3:49PM EDT | 580.00 | 78.36 | 50.40 | 51.02 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00590000 | 2024-04-12 12:51PM EDT | 590.00 | 79.00 | 68.91 | 69.61 | 0.00 | - | 2 | 0 | 34.05% |
| SPY240719P00595000 | 2024-04-04 3:54PM EDT | 595.00 | 81.10 | 82.73 | 83.24 | 0.00 | - | 1 | 0 | 49.90% |
| SPY240719P00600000 | 2024-05-15 3:56PM EDT | 600.00 | 70.27 | 72.27 | 72.87 | 0.00 | - | 17 | 1 | 17.03% |
| SPY240719P00605000 | 2024-05-15 3:56PM EDT | 605.00 | 75.29 | 77.28 | 77.87 | 0.00 | - | 9 | 0 | 17.95% |
| SPY240719P00615000 | 2024-03-28 3:53PM EDT | 615.00 | 91.27 | 106.45 | 107.06 | 0.00 | - | 2 | 0 | 61.96% |
| SPY240719P00620000 | 2024-05-20 3:38PM EDT | 620.00 | 89.94 | 92.27 | 92.88 | 0.00 | - | - | 0 | 20.73% |
| SPY240719P00635000 | 2024-05-16 3:50PM EDT | 635.00 | 105.61 | 107.25 | 107.89 | 0.00 | - | 1 | 1 | 23.41% |
| SPY240719P00640000 | 2024-05-16 3:50PM EDT | 640.00 | 110.63 | 112.25 | 112.89 | 0.00 | - | 1 | 0 | 24.27% |
© 2024 Yahoo. Tutti i diritti riservati.