Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.886,29 +219,59 (+0,36%)
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'acquistoper31 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00320000 | 2024-05-02 11:19AM EDT | 320.00 | 185.66 | 208.58 | 209.46 | 0.00 | - | 1 | 3 | 0.00% |
| SPY240731C00325000 | 2024-04-25 11:52AM EDT | 325.00 | 177.87 | 205.82 | 206.73 | 0.00 | - | - | 2 | 0.00% |
| SPY240731C00330000 | 2024-05-28 10:17AM EDT | 330.00 | 201.34 | 212.74 | 213.67 | 0.00 | - | 2 | 5 | 62.84% |
| SPY240731C00335000 | 2024-04-25 9:56AM EDT | 335.00 | 166.75 | 195.95 | 196.84 | 0.00 | - | - | 2 | 0.00% |
| SPY240731C00340000 | 2024-04-25 11:52AM EDT | 340.00 | 163.12 | 191.01 | 191.89 | 0.00 | - | - | 6 | 0.00% |
| SPY240731C00345000 | 2024-05-09 11:14AM EDT | 345.00 | 177.10 | 189.53 | 190.23 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240731C00350000 | 2024-04-30 10:59AM EDT | 350.00 | 162.25 | 175.10 | 175.88 | 0.00 | - | 2 | 8 | 0.00% |
| SPY240731C00355000 | 2024-04-25 9:56AM EDT | 355.00 | 147.21 | 176.21 | 177.07 | 0.00 | - | 4 | 6 | 0.00% |
| SPY240731C00360000 | 2024-04-25 11:52AM EDT | 360.00 | 143.89 | 171.28 | 172.13 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240731C00365000 | 2024-06-03 1:52PM EDT | 365.00 | 162.08 | 178.04 | 178.94 | 0.00 | - | 6 | 8 | 55.40% |
| SPY240731C00370000 | 2024-04-25 11:51AM EDT | 370.00 | 134.24 | 161.42 | 162.25 | 0.00 | - | 6 | 7 | 0.00% |
| SPY240731C00375000 | 2024-04-25 9:55AM EDT | 375.00 | 127.86 | 156.49 | 157.32 | 0.00 | - | 4 | 7 | 0.00% |
| SPY240731C00380000 | 2024-06-14 10:20AM EDT | 380.00 | 161.89 | 163.18 | 164.07 | +30.86 | +23.55% | 6 | 3 | 51.89% |
| SPY240731C00385000 | 2024-04-23 1:09PM EDT | 385.00 | 125.48 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240731C00390000 | 2024-04-24 10:58AM EDT | 390.00 | 120.30 | 141.71 | 142.51 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240731C00395000 | 2024-06-10 9:37AM EDT | 395.00 | 139.66 | 148.32 | 149.20 | 0.00 | - | 2 | 5 | 51.58% |
| SPY240731C00400000 | 2024-06-10 9:37AM EDT | 400.00 | 134.69 | 143.37 | 144.24 | 0.00 | - | 2 | 33 | 50.12% |
| SPY240731C00405000 | 2024-04-24 10:14AM EDT | 405.00 | 107.07 | 126.94 | 127.73 | 0.00 | - | 6 | 6 | 0.00% |
| SPY240731C00410000 | 2024-05-31 9:35AM EDT | 410.00 | 116.44 | 133.47 | 134.34 | 0.00 | - | 10 | 121 | 47.33% |
| SPY240731C00415000 | 2024-06-05 11:06AM EDT | 415.00 | 118.79 | 128.52 | 129.39 | 0.00 | - | 1 | 14 | 45.91% |
| SPY240731C00420000 | 2024-05-31 12:00PM EDT | 420.00 | 102.09 | 123.57 | 124.44 | 0.00 | - | 7 | 15 | 44.50% |
| SPY240731C00425000 | 2024-06-12 3:19PM EDT | 425.00 | 120.52 | 118.63 | 119.49 | 0.00 | - | 5 | 10 | 43.08% |
| SPY240731C00430000 | 2024-06-14 11:51AM EDT | 430.00 | 112.63 | 113.68 | 114.54 | +4.65 | +4.31% | 4 | 34 | 41.64% |
| SPY240731C00435000 | 2024-06-12 3:27PM EDT | 435.00 | 108.54 | 108.74 | 109.60 | 0.00 | - | 27 | 69 | 40.25% |
| SPY240731C00439000 | 2024-06-04 9:58AM EDT | 439.00 | 90.05 | 104.79 | 105.64 | 0.00 | - | 1 | 13 | 39.10% |
| SPY240731C00440000 | 2024-06-13 9:47AM EDT | 440.00 | 104.17 | 103.80 | 104.65 | 0.00 | - | 5 | 89 | 38.81% |
| SPY240731C00441000 | 2024-05-31 10:41AM EDT | 441.00 | 83.07 | 102.82 | 103.66 | 0.00 | - | 1 | 35 | 38.51% |
| SPY240731C00442000 | 2024-05-06 11:38AM EDT | 442.00 | 77.48 | 94.74 | 95.33 | 0.00 | - | - | 1 | 0.00% |
| SPY240731C00443000 | 2024-05-28 12:22PM EDT | 443.00 | 90.41 | 100.84 | 101.69 | 0.00 | - | 1 | 5 | 37.98% |
| SPY240731C00444000 | 2024-05-30 9:30AM EDT | 444.00 | 83.97 | 99.85 | 100.70 | 0.00 | - | 1 | 3 | 37.68% |
| SPY240731C00445000 | 2024-06-04 11:34AM EDT | 445.00 | 83.39 | 98.87 | 99.71 | 0.00 | - | 1 | 446 | 37.39% |
| SPY240731C00446000 | 2024-06-10 12:20PM EDT | 446.00 | 91.43 | 97.88 | 98.73 | 0.00 | - | 1 | 6 | 37.15% |
| SPY240731C00447000 | 2024-06-03 2:20PM EDT | 447.00 | 81.35 | 96.89 | 97.74 | 0.00 | - | 2 | 21 | 36.85% |
| SPY240731C00448000 | 2024-06-13 2:59PM EDT | 448.00 | 96.59 | 95.91 | 96.73 | 0.00 | - | 5 | 219 | 36.47% |
| SPY240731C00449000 | 2024-05-01 3:24PM EDT | 449.00 | 64.23 | 81.40 | 82.08 | 0.00 | - | 13 | 2 | 0.00% |
| SPY240731C00450000 | 2024-06-13 3:04PM EDT | 450.00 | 95.00 | 93.93 | 94.78 | 0.00 | - | 5 | 31 | 36.01% |
| SPY240731C00451000 | 2024-02-20 12:31PM EDT | 451.00 | 58.90 | 81.08 | 81.65 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240731C00452000 | 2024-06-12 10:50AM EDT | 452.00 | 93.60 | 91.96 | 92.80 | 0.00 | - | 1 | 21 | 35.41% |
| SPY240731C00453000 | 2024-06-12 10:54AM EDT | 453.00 | 92.20 | 90.97 | 91.82 | 0.00 | - | 1 | 41 | 35.16% |
| SPY240731C00454000 | 2024-05-30 12:45PM EDT | 454.00 | 74.16 | 89.99 | 90.83 | 0.00 | - | 1 | 48 | 34.86% |
| SPY240731C00455000 | 2024-06-03 12:22PM EDT | 455.00 | 72.53 | 89.00 | 89.84 | 0.00 | - | 3 | 295 | 34.56% |
| SPY240731C00456000 | 2024-05-29 2:38PM EDT | 456.00 | 74.26 | 88.02 | 88.86 | 0.00 | - | 1 | 19 | 34.31% |
| SPY240731C00457000 | 2024-06-11 11:55AM EDT | 457.00 | 79.35 | 87.03 | 87.87 | 0.00 | - | 8 | 14 | 34.01% |
| SPY240731C00458000 | 2024-06-11 11:58AM EDT | 458.00 | 78.30 | 86.05 | 86.88 | 0.00 | - | 8 | 617 | 33.71% |
| SPY240731C00459000 | 2024-05-30 9:50AM EDT | 459.00 | 69.22 | 85.06 | 85.90 | 0.00 | - | 1 | 21 | 33.45% |
| SPY240731C00460000 | 2024-06-13 2:52PM EDT | 460.00 | 84.51 | 84.08 | 84.91 | 0.00 | - | 1 | 565 | 33.15% |
| SPY240731C00461000 | 2024-06-13 10:23AM EDT | 461.00 | 82.25 | 83.09 | 83.91 | 0.00 | - | 13 | 110 | 32.81% |
| SPY240731C00462000 | 2024-06-11 11:51AM EDT | 462.00 | 74.20 | 82.11 | 82.94 | 0.00 | - | 4 | 44 | 32.59% |
| SPY240731C00463000 | 2024-05-17 11:48AM EDT | 463.00 | 70.23 | 81.12 | 81.96 | 0.00 | - | 3 | 20 | 32.32% |
| SPY240731C00464000 | 2024-06-11 9:55AM EDT | 464.00 | 70.87 | 80.14 | 80.97 | 0.00 | - | 1 | 2 | 32.02% |
| SPY240731C00465000 | 2024-06-11 2:22PM EDT | 465.00 | 73.54 | 79.20 | 79.99 | 0.00 | - | 132 | 148 | 31.75% |
| SPY240731C00466000 | 2024-05-23 10:55AM EDT | 466.00 | 67.68 | 78.22 | 78.93 | 0.00 | - | 3 | 5 | 31.20% |
| SPY240731C00467000 | 2024-05-30 3:47PM EDT | 467.00 | 59.73 | 77.24 | 78.02 | 0.00 | - | 1 | 4 | 31.18% |
| SPY240731C00468000 | 2024-06-05 11:22AM EDT | 468.00 | 67.30 | 76.25 | 77.04 | 0.00 | - | 3 | 18 | 30.91% |
| SPY240731C00469000 | 2024-05-22 12:01PM EDT | 469.00 | 66.34 | 75.27 | 75.98 | 0.00 | - | 1 | 162 | 30.36% |
| SPY240731C00470000 | 2024-06-13 3:50PM EDT | 470.00 | 74.90 | 74.29 | 75.00 | 0.00 | - | 82 | 107 | 30.09% |
| SPY240731C00471000 | 2024-05-31 2:42PM EDT | 471.00 | 54.47 | 73.31 | 74.09 | 0.00 | - | 1 | 2 | 30.05% |
| SPY240731C00472000 | 2024-06-14 12:34PM EDT | 472.00 | 71.33 | 72.33 | 73.11 | +9.29 | +14.97% | 1 | 22 | 29.78% |
| SPY240731C00473000 | 2024-05-15 9:51AM EDT | 473.00 | 57.75 | 69.28 | 70.04 | 0.00 | - | 25 | 26 | 18.92% |
| SPY240731C00474000 | 2024-05-02 10:03AM EDT | 474.00 | 36.46 | 57.12 | 57.76 | 0.00 | - | 1 | 5 | 0.00% |
| SPY240731C00475000 | 2024-06-14 3:58PM EDT | 475.00 | 69.38 | 69.39 | 70.17 | +0.81 | +1.18% | 4 | 299 | 28.95% |
| SPY240731C00476000 | 2024-06-12 1:08PM EDT | 476.00 | 69.48 | 68.41 | 69.19 | 0.00 | - | 1 | 12 | 28.67% |
| SPY240731C00477000 | 2024-05-29 12:03PM EDT | 477.00 | 54.00 | 67.43 | 68.21 | 0.00 | - | 1 | 3 | 28.39% |
| SPY240731C00478000 | 2024-06-10 9:52AM EDT | 478.00 | 57.66 | 66.45 | 67.23 | 0.00 | - | 2 | 5 | 28.11% |
| SPY240731C00479000 | 2024-05-31 3:47PM EDT | 479.00 | 49.50 | 65.48 | 66.25 | 0.00 | - | 7 | 18 | 27.83% |
| SPY240731C00480000 | 2024-06-14 10:09AM EDT | 480.00 | 62.75 | 64.50 | 65.27 | +0.10 | +0.16% | 1 | 66 | 27.54% |
| SPY240731C00481000 | 2024-06-07 3:37PM EDT | 481.00 | 56.64 | 63.52 | 64.29 | 0.00 | - | 1 | 9 | 27.25% |
| SPY240731C00482000 | 2024-05-10 9:57AM EDT | 482.00 | 47.06 | 54.55 | 55.16 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240731C00483000 | 2024-06-14 11:43AM EDT | 483.00 | 60.53 | 61.57 | 62.34 | -1.87 | -3.00% | 2 | 82 | 26.71% |
| SPY240731C00484000 | 2024-06-13 9:50AM EDT | 484.00 | 61.22 | 60.60 | 61.37 | 0.00 | - | 1 | 6 | 26.45% |
| SPY240731C00485000 | 2024-06-13 3:46PM EDT | 485.00 | 60.36 | 59.62 | 60.39 | 0.00 | - | 53 | 151 | 26.15% |
| SPY240731C00486000 | 2024-06-11 9:30AM EDT | 486.00 | 51.30 | 58.65 | 59.42 | 0.00 | - | 10 | 553 | 25.89% |
| SPY240731C00487000 | 2024-06-10 3:40PM EDT | 487.00 | 51.46 | 57.68 | 58.44 | 0.00 | - | 5 | 9 | 25.59% |
| SPY240731C00488000 | 2024-05-15 12:40PM EDT | 488.00 | 46.22 | 56.71 | 57.47 | 0.00 | - | 2 | 209 | 25.32% |
| SPY240731C00489000 | 2024-05-23 1:51PM EDT | 489.00 | 44.06 | 55.74 | 56.50 | 0.00 | - | 20 | 1 | 25.06% |
| SPY240731C00490000 | 2024-06-14 12:33PM EDT | 490.00 | 53.59 | 54.77 | 55.53 | -0.35 | -0.65% | 7 | 170 | 24.78% |
| SPY240731C00491000 | 2024-06-03 10:49AM EDT | 491.00 | 40.35 | 53.80 | 54.54 | 0.00 | - | 3 | 19 | 24.46% |
| SPY240731C00492000 | 2024-06-13 10:37AM EDT | 492.00 | 51.85 | 52.84 | 53.57 | 0.00 | - | 1 | 5 | 24.18% |
| SPY240731C00493000 | 2024-06-14 3:03PM EDT | 493.00 | 51.94 | 51.87 | 52.60 | +6.88 | +15.27% | 1 | 56 | 23.90% |
| SPY240731C00494000 | 2024-06-14 2:56PM EDT | 494.00 | 50.76 | 50.91 | 51.63 | +0.44 | +0.87% | 4 | 291 | 23.62% |
| SPY240731C00495000 | 2024-06-14 11:08AM EDT | 495.00 | 48.82 | 49.94 | 50.62 | -1.14 | -2.28% | 3 | 133 | 23.24% |
| SPY240731C00496000 | 2024-06-13 1:04PM EDT | 496.00 | 48.09 | 48.98 | 49.71 | 0.00 | - | 4 | 25 | 23.10% |
| SPY240731C00497000 | 2024-06-14 11:08AM EDT | 497.00 | 46.81 | 48.02 | 48.74 | -2.94 | -5.91% | 2 | 40 | 22.82% |
| SPY240731C00498000 | 2024-06-13 1:10PM EDT | 498.00 | 45.43 | 47.06 | 47.78 | -0.98 | -2.11% | 1 | 113 | 22.55% |
| SPY240731C00499000 | 2024-06-14 3:38PM EDT | 499.00 | 46.00 | 46.11 | 46.83 | +5.63 | +13.95% | 4 | 1,046 | 22.30% |
| SPY240731C00500000 | 2024-06-14 12:03PM EDT | 500.00 | 44.27 | 45.15 | 45.87 | -0.03 | -0.07% | 8 | 548 | 22.03% |
| SPY240731C00501000 | 2024-06-07 4:12PM EDT | 501.00 | 36.80 | 44.20 | 44.91 | 0.00 | - | 1 | 159 | 21.76% |
| SPY240731C00502000 | 2024-06-14 3:37PM EDT | 502.00 | 43.05 | 43.25 | 43.96 | +6.24 | +16.95% | 1 | 204 | 21.50% |
| SPY240731C00503000 | 2024-06-10 12:16PM EDT | 503.00 | 36.36 | 42.30 | 43.01 | 0.00 | - | 6 | 372 | 21.24% |
| SPY240731C00504000 | 2024-06-12 3:51PM EDT | 504.00 | 40.94 | 41.35 | 42.06 | 0.00 | - | 1 | 1,058 | 20.98% |
| SPY240731C00505000 | 2024-06-13 3:03PM EDT | 505.00 | 39.97 | 40.41 | 41.11 | -1.03 | -2.51% | 1 | 211 | 20.72% |
| SPY240731C00506000 | 2024-06-12 1:26PM EDT | 506.00 | 40.73 | 39.46 | 40.17 | 0.00 | - | 355 | 469 | 20.47% |
| SPY240731C00507000 | 2024-06-06 12:52PM EDT | 507.00 | 31.67 | 38.52 | 39.22 | 0.00 | - | 3 | 239 | 20.20% |
| SPY240731C00508000 | 2024-06-07 11:32AM EDT | 508.00 | 32.14 | 37.59 | 38.28 | 0.00 | - | 1 | 333 | 19.94% |
| SPY240731C00509000 | 2024-06-14 4:10PM EDT | 509.00 | 36.96 | 36.65 | 37.35 | +1.16 | +3.24% | 1 | 489 | 19.70% |
| SPY240731C00510000 | 2024-06-14 4:10PM EDT | 510.00 | 36.01 | 35.72 | 36.41 | +1.65 | +4.80% | 1 | 806 | 19.43% |
| SPY240731C00511000 | 2024-06-12 2:14PM EDT | 511.00 | 34.64 | 34.80 | 35.48 | 0.00 | - | 4 | 558 | 19.18% |
| SPY240731C00512000 | 2024-06-10 3:30PM EDT | 512.00 | 28.44 | 33.87 | 34.55 | 0.00 | - | 4 | 62 | 18.93% |
| SPY240731C00513000 | 2024-06-14 1:33PM EDT | 513.00 | 32.98 | 32.95 | 33.63 | +0.12 | +0.37% | 8 | 33 | 18.69% |
| SPY240731C00514000 | 2024-06-13 3:24PM EDT | 514.00 | 32.56 | 32.04 | 32.70 | 0.00 | - | 1 | 3,050 | 18.42% |
| SPY240731C00515000 | 2024-06-14 2:35PM EDT | 515.00 | 30.82 | 31.12 | 31.79 | +0.09 | +0.29% | 2 | 528 | 18.19% |
| SPY240731C00516000 | 2024-06-14 1:58PM EDT | 516.00 | 29.86 | 30.22 | 30.87 | -0.17 | -0.57% | 1 | 696 | 17.93% |
| SPY240731C00517000 | 2024-06-06 12:57PM EDT | 517.00 | 22.95 | 29.32 | 29.97 | 0.00 | - | 2 | 207 | 17.70% |
| SPY240731C00518000 | 2024-06-13 10:54AM EDT | 518.00 | 27.43 | 28.42 | 29.06 | 0.00 | - | 7 | 3,173 | 17.45% |
| SPY240731C00519000 | 2024-06-13 11:00AM EDT | 519.00 | 26.26 | 27.53 | 28.16 | 0.00 | - | 12 | 199 | 17.21% |
| SPY240731C00520000 | 2024-06-14 4:00PM EDT | 520.00 | 27.06 | 26.64 | 27.26 | 0.00 | - | 12 | 3,854 | 16.96% |
| SPY240731C00521000 | 2024-06-14 11:37AM EDT | 521.00 | 25.17 | 25.76 | 26.37 | +0.68 | +2.78% | 2 | 6,298 | 16.72% |
| SPY240731C00522000 | 2024-06-12 10:57AM EDT | 522.00 | 25.80 | 24.89 | 25.49 | 0.00 | - | 9 | 548 | 16.49% |
| SPY240731C00523000 | 2024-06-14 10:53AM EDT | 523.00 | 23.23 | 24.02 | 24.61 | -1.23 | -5.03% | 6 | 4,164 | 16.25% |
| SPY240731C00524000 | 2024-06-13 10:54AM EDT | 524.00 | 22.07 | 23.16 | 23.75 | 0.00 | - | 3 | 265 | 16.03% |
| SPY240731C00525000 | 2024-06-14 3:23PM EDT | 525.00 | 22.70 | 22.31 | 22.88 | +0.42 | +1.89% | 45 | 1,215 | 15.79% |
| SPY240731C00526000 | 2024-06-13 10:29AM EDT | 526.00 | 20.10 | 21.47 | 22.03 | 0.00 | - | 8 | 649 | 15.57% |
| SPY240731C00527000 | 2024-06-12 2:38PM EDT | 527.00 | 21.06 | 20.63 | 21.18 | 0.00 | - | 7 | 559 | 15.34% |
| SPY240731C00528000 | 2024-06-14 10:53AM EDT | 528.00 | 18.90 | 19.81 | 20.35 | +0.17 | +0.91% | 13 | 683 | 15.13% |
| SPY240731C00529000 | 2024-06-14 9:30AM EDT | 529.00 | 17.61 | 18.99 | 19.52 | -1.74 | -8.99% | 4 | 1,392 | 14.91% |
| SPY240731C00530000 | 2024-06-14 2:48PM EDT | 530.00 | 17.85 | 18.18 | 18.70 | -0.85 | -4.55% | 33 | 2,642 | 14.70% |
| SPY240731C00531000 | 2024-06-14 3:19PM EDT | 531.00 | 17.65 | 17.39 | 17.90 | +0.27 | +1.55% | 25 | 5,634 | 14.49% |
| SPY240731C00532000 | 2024-06-14 1:26PM EDT | 532.00 | 16.44 | 16.61 | 17.10 | +1.04 | +6.75% | 24 | 6,963 | 14.28% |
| SPY240731C00533000 | 2024-06-14 2:57PM EDT | 533.00 | 15.50 | 15.84 | 16.32 | +0.10 | +0.65% | 3 | 1,265 | 14.08% |
| SPY240731C00534000 | 2024-06-14 2:40PM EDT | 534.00 | 15.01 | 15.26 | 15.32 | +1.31 | +9.56% | 150 | 1,062 | 13.56% |
| SPY240731C00535000 | 2024-06-14 3:48PM EDT | 535.00 | 14.50 | 14.51 | 14.58 | -0.10 | -0.68% | 67 | 1,030 | 13.39% |
| SPY240731C00536000 | 2024-06-14 3:48PM EDT | 536.00 | 13.44 | 13.78 | 13.84 | -0.18 | -1.32% | 103 | 556 | 13.20% |
| SPY240731C00537000 | 2024-06-14 2:27PM EDT | 537.00 | 12.82 | 13.06 | 13.12 | -0.63 | -4.68% | 157 | 1,131 | 13.03% |
| SPY240731C00538000 | 2024-06-14 3:51PM EDT | 538.00 | 12.02 | 12.37 | 12.42 | -0.50 | -3.99% | 155 | 386 | 12.86% |
| SPY240731C00539000 | 2024-06-14 3:51PM EDT | 539.00 | 11.33 | 11.68 | 11.74 | -0.47 | -3.98% | 173 | 5,466 | 12.70% |
| SPY240731C00540000 | 2024-06-14 4:03PM EDT | 540.00 | 11.11 | 11.02 | 11.07 | +0.25 | +2.30% | 2,471 | 5,433 | 12.54% |
| SPY240731C00545000 | 2024-06-14 4:13PM EDT | 545.00 | 8.06 | 8.00 | 8.04 | +0.15 | +1.90% | 3,559 | 1,702 | 11.82% |
| SPY240731C00550000 | 2024-06-14 4:13PM EDT | 550.00 | 5.56 | 5.53 | 5.57 | +0.07 | +1.28% | 1,221 | 6,425 | 11.25% |
| SPY240731C00555000 | 2024-06-14 4:00PM EDT | 555.00 | 3.67 | 3.63 | 3.67 | +0.07 | +1.94% | 1,391 | 6,322 | 10.81% |
| SPY240731C00560000 | 2024-06-14 4:13PM EDT | 560.00 | 2.28 | 2.26 | 2.30 | -0.10 | -4.20% | 1,382 | 7,803 | 10.48% |
| SPY240731C00565000 | 2024-06-14 4:09PM EDT | 565.00 | 1.36 | 1.34 | 1.37 | +0.03 | +2.26% | 598 | 2,779 | 10.24% |
| SPY240731C00570000 | 2024-06-14 4:14PM EDT | 570.00 | 0.76 | 0.76 | 0.77 | -0.01 | -1.30% | 120 | 3,544 | 10.04% |
| SPY240731C00575000 | 2024-06-14 4:00PM EDT | 575.00 | 0.42 | 0.42 | 0.44 | -0.04 | -8.70% | 51 | 1,450 | 10.02% |
| SPY240731C00580000 | 2024-06-14 2:00PM EDT | 580.00 | 0.23 | 0.23 | 0.25 | -0.05 | -17.86% | 241 | 12,478 | 10.07% |
| SPY240731C00585000 | 2024-06-14 9:44AM EDT | 585.00 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 115 | 975 | 10.25% |
| SPY240731C00590000 | 2024-06-14 10:14AM EDT | 590.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 14 | 1,638 | 10.60% |
| SPY240731C00595000 | 2024-06-14 1:16PM EDT | 595.00 | 0.09 | 0.06 | 0.08 | +0.01 | +12.50% | 38 | 1,006 | 11.18% |
| SPY240731C00600000 | 2024-06-13 11:10AM EDT | 600.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 103 | 2,465 | 11.87% |
| SPY240731C00605000 | 2024-06-12 10:10AM EDT | 605.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 3 | 806 | 12.50% |
| SPY240731C00610000 | 2024-06-12 12:27PM EDT | 610.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 50 | 279 | 13.33% |
| SPY240731C00615000 | 2024-06-13 2:20PM EDT | 615.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 367 | 13.87% |
| SPY240731C00620000 | 2024-06-14 11:20AM EDT | 620.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 15 | 1,064 | 14.65% |
| SPY240731C00625000 | 2024-06-13 3:37PM EDT | 625.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 1,682 | 15.04% |
Opzioni di venditaper31 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00320000 | 2024-06-14 1:12PM EDT | 320.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 86 | 2,583 | 51.76% |
| SPY240731P00325000 | 2024-06-14 11:00AM EDT | 325.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 26 | 347 | 51.37% |
| SPY240731P00330000 | 2024-06-12 3:36PM EDT | 330.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 7 | 292 | 50.29% |
| SPY240731P00335000 | 2024-06-14 10:45AM EDT | 335.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 24 | 315 | 49.61% |
| SPY240731P00340000 | 2024-06-13 12:26PM EDT | 340.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 2 | 432 | 48.24% |
| SPY240731P00345000 | 2024-06-12 4:10PM EDT | 345.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 8 | 94 | 47.46% |
| SPY240731P00350000 | 2024-06-12 10:55AM EDT | 350.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 3 | 1,390 | 46.68% |
| SPY240731P00355000 | 2024-06-05 10:59AM EDT | 355.00 | 0.12 | 0.08 | 0.09 | 0.00 | - | 1 | 132 | 45.31% |
| SPY240731P00360000 | 2024-06-10 11:32AM EDT | 360.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 2 | 117 | 44.43% |
| SPY240731P00365000 | 2024-06-12 2:50PM EDT | 365.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 1 | 214 | 43.46% |
| SPY240731P00370000 | 2024-06-14 2:07PM EDT | 370.00 | 0.12 | 0.10 | 0.11 | -0.03 | -20.00% | 4 | 555 | 42.09% |
| SPY240731P00375000 | 2024-06-13 12:21PM EDT | 375.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 5 | 611 | 41.16% |
| SPY240731P00380000 | 2024-06-14 11:25AM EDT | 380.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 10 | 1,452 | 40.19% |
| SPY240731P00385000 | 2024-06-13 9:31AM EDT | 385.00 | 0.12 | 0.13 | 0.14 | 0.00 | - | 1 | 502 | 39.16% |
| SPY240731P00390000 | 2024-06-14 2:24PM EDT | 390.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 11 | 2,495 | 38.18% |
| SPY240731P00395000 | 2024-06-14 10:28AM EDT | 395.00 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 1 | 4,895 | 37.11% |
| SPY240731P00400000 | 2024-06-13 4:00PM EDT | 400.00 | 0.16 | 0.16 | 0.18 | +0.01 | +6.67% | 1 | 5,798 | 36.33% |
| SPY240731P00405000 | 2024-06-14 10:48AM EDT | 405.00 | 0.19 | 0.17 | 0.19 | 0.00 | - | 14 | 326 | 35.25% |
| SPY240731P00410000 | 2024-06-13 3:46PM EDT | 410.00 | 0.18 | 0.19 | 0.20 | 0.00 | - | 4 | 610 | 34.13% |
| SPY240731P00415000 | 2024-06-14 1:03PM EDT | 415.00 | 0.20 | 0.20 | 0.22 | 0.00 | - | 3 | 637 | 33.23% |
| SPY240731P00420000 | 2024-06-14 10:33AM EDT | 420.00 | 0.24 | 0.22 | 0.24 | +0.03 | +14.29% | 16 | 1,351 | 32.28% |
| SPY240731P00425000 | 2024-06-14 1:31PM EDT | 425.00 | 0.25 | 0.24 | 0.26 | +0.03 | +13.64% | 11 | 818 | 31.30% |
| SPY240731P00430000 | 2024-06-10 3:16PM EDT | 430.00 | 0.29 | 0.26 | 0.28 | 0.00 | - | 81 | 396 | 30.30% |
| SPY240731P00435000 | 2024-06-14 3:45PM EDT | 435.00 | 0.28 | 0.28 | 0.30 | +0.02 | +7.69% | 52 | 892 | 29.27% |
| SPY240731P00439000 | 2024-06-10 1:25PM EDT | 439.00 | 0.35 | 0.30 | 0.32 | 0.00 | - | 5 | 41 | 28.49% |
| SPY240731P00440000 | 2024-06-14 11:20AM EDT | 440.00 | 0.33 | 0.31 | 0.32 | +0.04 | +13.79% | 37 | 727 | 28.22% |
| SPY240731P00441000 | 2024-06-13 2:49PM EDT | 441.00 | 0.27 | 0.31 | 0.33 | 0.00 | - | 3 | 65 | 28.08% |
| SPY240731P00442000 | 2024-06-10 1:27PM EDT | 442.00 | 0.37 | 0.32 | 0.33 | 0.00 | - | 5 | 423 | 27.81% |
| SPY240731P00443000 | 2024-06-12 9:57AM EDT | 443.00 | 0.29 | 0.32 | 0.34 | 0.00 | - | 1 | 14 | 27.66% |
| SPY240731P00444000 | 2024-06-13 2:49PM EDT | 444.00 | 0.29 | 0.33 | 0.34 | 0.00 | - | 2 | 95 | 27.42% |
| SPY240731P00445000 | 2024-06-14 10:36AM EDT | 445.00 | 0.36 | 0.33 | 0.35 | +0.07 | +24.14% | 20 | 173 | 27.27% |
| SPY240731P00446000 | 2024-06-11 11:17AM EDT | 446.00 | 0.39 | 0.34 | 0.35 | 0.00 | - | 6 | 177 | 27.00% |
| SPY240731P00447000 | 2024-06-12 3:58PM EDT | 447.00 | 0.30 | 0.34 | 0.36 | 0.00 | - | 18 | 208 | 26.84% |
| SPY240731P00448000 | 2024-06-13 10:00AM EDT | 448.00 | 0.31 | 0.35 | 0.37 | 0.00 | - | 9 | 411 | 26.69% |
| SPY240731P00449000 | 2024-06-14 3:54PM EDT | 449.00 | 0.36 | 0.36 | 0.37 | +0.04 | +12.50% | 21 | 46 | 26.42% |
| SPY240731P00450000 | 2024-06-14 1:25PM EDT | 450.00 | 0.36 | 0.36 | 0.38 | 0.00 | - | 44 | 2,132 | 26.27% |
| SPY240731P00451000 | 2024-06-12 10:00AM EDT | 451.00 | 0.33 | 0.37 | 0.39 | 0.00 | - | 5 | 58 | 26.10% |
| SPY240731P00452000 | 2024-06-12 10:01AM EDT | 452.00 | 0.34 | 0.38 | 0.39 | 0.00 | - | 4 | 57 | 25.83% |
| SPY240731P00453000 | 2024-06-12 10:01AM EDT | 453.00 | 0.34 | 0.38 | 0.40 | 0.00 | - | 4 | 228 | 25.67% |
| SPY240731P00454000 | 2024-06-13 1:57PM EDT | 454.00 | 0.34 | 0.39 | 0.41 | 0.00 | - | 1 | 68 | 25.51% |
| SPY240731P00455000 | 2024-06-13 11:23AM EDT | 455.00 | 0.39 | 0.40 | 0.41 | 0.00 | - | 1 | 1,311 | 25.24% |
| SPY240731P00456000 | 2024-06-12 9:30AM EDT | 456.00 | 0.38 | 0.40 | 0.42 | 0.00 | - | 5 | 141 | 25.07% |
| SPY240731P00457000 | 2024-06-04 11:21AM EDT | 457.00 | 0.75 | 0.41 | 0.43 | 0.00 | - | 3 | 223 | 24.89% |
| SPY240731P00458000 | 2024-06-13 3:30PM EDT | 458.00 | 0.35 | 0.42 | 0.44 | 0.00 | - | 2 | 1,423 | 24.71% |
| SPY240731P00459000 | 2024-06-14 11:40AM EDT | 459.00 | 0.44 | 0.43 | 0.44 | -0.05 | -10.20% | 45 | 56 | 24.44% |
| SPY240731P00460000 | 2024-06-14 10:40AM EDT | 460.00 | 0.48 | 0.43 | 0.45 | +0.06 | +14.29% | 15 | 3,260 | 24.27% |
| SPY240731P00461000 | 2024-06-12 10:18AM EDT | 461.00 | 0.38 | 0.44 | 0.46 | 0.00 | - | 1 | 635 | 24.09% |
| SPY240731P00462000 | 2024-06-12 3:05PM EDT | 462.00 | 0.40 | 0.45 | 0.47 | 0.00 | - | 8 | 680 | 23.90% |
| SPY240731P00463000 | 2024-06-12 9:30AM EDT | 463.00 | 0.42 | 0.46 | 0.48 | 0.00 | - | 1 | 1,279 | 23.71% |
| SPY240731P00464000 | 2024-06-12 3:07PM EDT | 464.00 | 0.42 | 0.47 | 0.48 | 0.00 | - | 7 | 265 | 23.44% |
| SPY240731P00465000 | 2024-06-14 10:27AM EDT | 465.00 | 0.47 | 0.48 | 0.49 | +0.01 | +2.17% | 31 | 2,311 | 23.24% |
| SPY240731P00466000 | 2024-06-14 12:39PM EDT | 466.00 | 0.50 | 0.48 | 0.50 | +0.09 | +21.95% | 6 | 931 | 23.06% |
| SPY240731P00467000 | 2024-06-13 11:00AM EDT | 467.00 | 0.46 | 0.49 | 0.51 | 0.00 | - | 1 | 502 | 22.86% |
| SPY240731P00468000 | 2024-06-13 3:22PM EDT | 468.00 | 0.42 | 0.50 | 0.52 | 0.00 | - | 4 | 312 | 22.67% |
| SPY240731P00469000 | 2024-06-14 10:40AM EDT | 469.00 | 0.57 | 0.51 | 0.53 | +0.13 | +29.55% | 12 | 1,441 | 22.47% |
| SPY240731P00470000 | 2024-06-14 3:56PM EDT | 470.00 | 0.53 | 0.53 | 0.54 | +0.08 | +17.78% | 50 | 11,580 | 22.27% |
| SPY240731P00471000 | 2024-06-13 9:41AM EDT | 471.00 | 0.45 | 0.54 | 0.56 | 0.00 | - | 1 | 704 | 22.14% |
| SPY240731P00472000 | 2024-06-12 12:12PM EDT | 472.00 | 0.47 | 0.55 | 0.57 | 0.00 | - | 10 | 400 | 21.94% |
| SPY240731P00473000 | 2024-06-13 10:25AM EDT | 473.00 | 0.52 | 0.56 | 0.58 | 0.00 | - | 1 | 32 | 21.73% |
| SPY240731P00474000 | 2024-06-14 10:12AM EDT | 474.00 | 0.59 | 0.57 | 0.59 | +0.10 | +20.41% | 1 | 866 | 21.52% |
| SPY240731P00475000 | 2024-06-14 10:40AM EDT | 475.00 | 0.65 | 0.59 | 0.60 | +0.16 | +32.65% | 17 | 15,837 | 21.30% |
| SPY240731P00476000 | 2024-06-13 3:56PM EDT | 476.00 | 0.62 | 0.60 | 0.62 | +0.12 | +24.00% | 1 | 3,496 | 21.16% |
| SPY240731P00477000 | 2024-06-14 2:22PM EDT | 477.00 | 0.63 | 0.61 | 0.63 | +0.05 | +8.62% | 1 | 33 | 20.94% |
| SPY240731P00478000 | 2024-06-13 11:00AM EDT | 478.00 | 0.60 | 0.63 | 0.64 | 0.00 | - | 457 | 1,267 | 20.73% |
| SPY240731P00479000 | 2024-06-13 2:45PM EDT | 479.00 | 0.54 | 0.64 | 0.66 | 0.00 | - | 324 | 5,276 | 20.57% |
| SPY240731P00480000 | 2024-06-14 1:45PM EDT | 480.00 | 0.64 | 0.66 | 0.67 | +0.09 | +16.36% | 380 | 4,584 | 20.34% |
| SPY240731P00481000 | 2024-06-14 3:42PM EDT | 481.00 | 0.65 | 0.67 | 0.69 | +0.10 | +18.18% | 1 | 831 | 20.18% |
| SPY240731P00482000 | 2024-06-13 3:42PM EDT | 482.00 | 0.57 | 0.69 | 0.71 | 0.00 | - | 155 | 1,014 | 20.01% |
| SPY240731P00483000 | 2024-06-14 12:07PM EDT | 483.00 | 0.73 | 0.71 | 0.72 | +0.12 | +19.67% | 2 | 367 | 19.78% |
| SPY240731P00484000 | 2024-06-14 10:12AM EDT | 484.00 | 0.75 | 0.72 | 0.74 | +0.15 | +25.00% | 1 | 2,764 | 19.60% |
| SPY240731P00485000 | 2024-06-14 10:55AM EDT | 485.00 | 0.76 | 0.74 | 0.76 | +0.14 | +22.58% | 18 | 13,511 | 19.42% |
| SPY240731P00486000 | 2024-06-14 10:32AM EDT | 486.00 | 0.81 | 0.76 | 0.78 | +0.18 | +28.57% | 1 | 365 | 19.23% |
| SPY240731P00487000 | 2024-06-13 9:52AM EDT | 487.00 | 0.68 | 0.78 | 0.80 | 0.00 | - | 5 | 292 | 19.04% |
| SPY240731P00488000 | 2024-06-14 10:32AM EDT | 488.00 | 0.87 | 0.80 | 0.82 | +0.17 | +24.29% | 1 | 634 | 18.85% |
| SPY240731P00489000 | 2024-06-14 11:00AM EDT | 489.00 | 0.86 | 0.83 | 0.84 | +0.16 | +22.86% | 1 | 402 | 18.66% |
| SPY240731P00490000 | 2024-06-14 1:53PM EDT | 490.00 | 0.85 | 0.85 | 0.87 | +0.15 | +21.43% | 80 | 4,217 | 18.51% |
| SPY240731P00491000 | 2024-06-14 3:05PM EDT | 491.00 | 0.86 | 0.87 | 0.89 | +0.15 | +21.13% | 62 | 3,211 | 18.31% |
| SPY240731P00492000 | 2024-06-14 1:41PM EDT | 492.00 | 0.89 | 0.90 | 0.92 | +0.14 | +18.67% | 31 | 566 | 18.14% |
| SPY240731P00493000 | 2024-06-14 3:29PM EDT | 493.00 | 0.90 | 0.93 | 0.94 | +0.01 | +1.12% | 2 | 310 | 17.93% |
| SPY240731P00494000 | 2024-06-14 12:57PM EDT | 494.00 | 0.96 | 0.95 | 0.97 | +0.09 | +10.34% | 1 | 1,562 | 17.76% |
| SPY240731P00495000 | 2024-06-14 1:02PM EDT | 495.00 | 0.97 | 0.98 | 1.00 | +0.17 | +21.25% | 47 | 4,325 | 17.59% |
| SPY240731P00496000 | 2024-06-14 12:39PM EDT | 496.00 | 1.04 | 1.01 | 1.03 | +0.06 | +6.12% | 3 | 325 | 17.40% |
| SPY240731P00497000 | 2024-06-14 10:39AM EDT | 497.00 | 1.17 | 1.04 | 1.07 | +0.19 | +19.39% | 1 | 1,142 | 17.26% |
| SPY240731P00498000 | 2024-06-14 2:17PM EDT | 498.00 | 1.16 | 1.08 | 1.10 | +0.27 | +30.34% | 8 | 714 | 17.06% |
| SPY240731P00499000 | 2024-06-14 4:14PM EDT | 499.00 | 1.13 | 1.11 | 1.13 | +0.09 | +8.65% | 89 | 4,546 | 16.86% |
| SPY240731P00500000 | 2024-06-14 4:09PM EDT | 500.00 | 1.17 | 1.15 | 1.17 | +0.23 | +24.47% | 504 | 10,716 | 16.70% |
| SPY240731P00501000 | 2024-06-14 12:39PM EDT | 501.00 | 1.20 | 1.19 | 1.21 | +0.24 | +25.00% | 18 | 1,696 | 16.53% |
| SPY240731P00502000 | 2024-06-14 12:15PM EDT | 502.00 | 1.25 | 1.23 | 1.25 | +0.14 | +12.61% | 106 | 639 | 16.35% |
| SPY240731P00503000 | 2024-06-14 2:17PM EDT | 503.00 | 1.36 | 1.27 | 1.29 | +0.06 | +4.62% | 5 | 4,037 | 16.17% |
| SPY240731P00504000 | 2024-06-14 11:26AM EDT | 504.00 | 1.41 | 1.31 | 1.34 | +0.30 | +27.03% | 101 | 2,767 | 16.01% |
| SPY240731P00505000 | 2024-06-14 3:03PM EDT | 505.00 | 1.34 | 1.36 | 1.38 | +0.21 | +18.58% | 171 | 3,995 | 15.82% |
| SPY240731P00506000 | 2024-06-14 1:58PM EDT | 506.00 | 1.41 | 1.41 | 1.43 | +0.20 | +16.53% | 4 | 837 | 15.64% |
| SPY240731P00507000 | 2024-06-14 4:02PM EDT | 507.00 | 1.42 | 1.46 | 1.49 | +0.21 | +17.36% | 10 | 3,437 | 15.49% |
| SPY240731P00508000 | 2024-06-14 4:02PM EDT | 508.00 | 1.48 | 1.52 | 1.54 | +0.18 | +13.85% | 4 | 662 | 15.31% |
| SPY240731P00509000 | 2024-06-14 12:08PM EDT | 509.00 | 1.65 | 1.57 | 1.60 | +0.23 | +16.20% | 60 | 558 | 15.14% |
| SPY240731P00510000 | 2024-06-14 4:11PM EDT | 510.00 | 1.64 | 1.64 | 1.66 | +0.26 | +18.84% | 409 | 6,009 | 14.97% |
| SPY240731P00511000 | 2024-06-14 3:56PM EDT | 511.00 | 1.68 | 1.70 | 1.73 | -0.10 | -5.62% | 6 | 608 | 14.82% |
| SPY240731P00512000 | 2024-06-14 3:57PM EDT | 512.00 | 1.75 | 1.77 | 1.80 | +0.24 | +15.89% | 91 | 11,384 | 14.66% |
| SPY240731P00513000 | 2024-06-14 3:02PM EDT | 513.00 | 1.85 | 1.84 | 1.87 | +0.26 | +16.35% | 157 | 1,532 | 14.48% |
| SPY240731P00514000 | 2024-06-14 10:35AM EDT | 514.00 | 1.92 | 1.91 | 1.94 | +0.31 | +19.25% | 43 | 682 | 14.30% |
| SPY240731P00515000 | 2024-06-14 4:02PM EDT | 515.00 | 1.95 | 1.99 | 2.02 | +0.28 | +16.77% | 1,123 | 13,170 | 14.14% |
| SPY240731P00516000 | 2024-06-14 3:57PM EDT | 516.00 | 2.06 | 2.08 | 2.11 | +0.01 | +0.49% | 35 | 4,620 | 13.99% |
| SPY240731P00517000 | 2024-06-14 3:57PM EDT | 517.00 | 2.18 | 2.16 | 2.20 | +0.28 | +14.74% | 94 | 898 | 13.83% |
| SPY240731P00518000 | 2024-06-14 3:35PM EDT | 518.00 | 2.20 | 2.26 | 2.29 | -0.17 | -7.17% | 105 | 992 | 13.65% |
| SPY240731P00519000 | 2024-06-14 3:29PM EDT | 519.00 | 2.32 | 2.36 | 2.39 | +0.28 | +13.73% | 70 | 357 | 13.49% |
| SPY240731P00520000 | 2024-06-14 4:14PM EDT | 520.00 | 2.48 | 2.46 | 2.50 | +0.32 | +14.81% | 470 | 6,008 | 13.34% |
| SPY240731P00521000 | 2024-06-14 4:10PM EDT | 521.00 | 2.61 | 2.57 | 2.61 | +0.18 | +7.41% | 207 | 1,089 | 13.18% |
| SPY240731P00522000 | 2024-06-14 3:15PM EDT | 522.00 | 2.72 | 2.69 | 2.73 | +0.34 | +14.29% | 303 | 751 | 13.02% |
| SPY240731P00523000 | 2024-06-14 3:29PM EDT | 523.00 | 2.77 | 2.82 | 2.86 | +0.27 | +10.80% | 95 | 1,282 | 12.87% |
| SPY240731P00524000 | 2024-06-14 3:15PM EDT | 524.00 | 2.97 | 2.95 | 2.99 | +0.31 | +11.65% | 72 | 905 | 12.71% |
| SPY240731P00525000 | 2024-06-14 4:02PM EDT | 525.00 | 3.05 | 3.09 | 3.13 | +0.32 | +11.72% | 504 | 2,642 | 12.55% |
| SPY240731P00526000 | 2024-06-14 3:35PM EDT | 526.00 | 3.17 | 3.24 | 3.28 | +0.25 | +8.56% | 151 | 736 | 12.39% |
| SPY240731P00527000 | 2024-06-14 4:07PM EDT | 527.00 | 3.39 | 3.39 | 3.44 | +0.35 | +11.51% | 70 | 706 | 12.24% |
| SPY240731P00528000 | 2024-06-14 3:23PM EDT | 528.00 | 3.50 | 3.56 | 3.61 | +0.44 | +14.38% | 12 | 1,563 | 12.09% |
| SPY240731P00529000 | 2024-06-14 2:42PM EDT | 529.00 | 3.96 | 3.74 | 3.79 | +0.51 | +14.78% | 193 | 1,191 | 11.95% |
| SPY240731P00530000 | 2024-06-14 4:08PM EDT | 530.00 | 3.95 | 3.93 | 3.98 | +0.43 | +12.22% | 1,185 | 2,400 | 11.80% |
| SPY240731P00531000 | 2024-06-14 3:42PM EDT | 531.00 | 4.14 | 4.13 | 4.18 | +0.37 | +9.81% | 232 | 1,131 | 11.64% |
| SPY240731P00532000 | 2024-06-14 3:50PM EDT | 532.00 | 4.41 | 4.34 | 4.39 | +0.41 | +10.25% | 257 | 2,431 | 11.49% |
| SPY240731P00533000 | 2024-06-14 3:58PM EDT | 533.00 | 4.56 | 4.57 | 4.62 | +0.41 | +9.88% | 1,772 | 1,765 | 11.35% |
| SPY240731P00534000 | 2024-06-14 1:27PM EDT | 534.00 | 4.86 | 4.81 | 4.87 | +0.44 | +9.95% | 226 | 995 | 11.22% |
| SPY240731P00535000 | 2024-06-14 4:11PM EDT | 535.00 | 5.10 | 5.07 | 5.12 | +0.42 | +8.97% | 441 | 8,002 | 11.07% |
| SPY240731P00536000 | 2024-06-14 3:25PM EDT | 536.00 | 5.32 | 5.35 | 5.40 | +0.47 | +9.69% | 292 | 1,343 | 10.94% |
| SPY240731P00537000 | 2024-06-14 1:39PM EDT | 537.00 | 5.79 | 5.64 | 5.69 | +0.72 | +14.20% | 201 | 476 | 10.81% |
| SPY240731P00538000 | 2024-06-14 3:53PM EDT | 538.00 | 6.09 | 5.95 | 6.01 | +0.63 | +11.54% | 505 | 992 | 10.69% |
| SPY240731P00539000 | 2024-06-14 3:58PM EDT | 539.00 | 6.26 | 6.28 | 6.34 | +0.38 | +6.46% | 164 | 594 | 10.57% |
| SPY240731P00540000 | 2024-06-14 4:14PM EDT | 540.00 | 6.66 | 6.63 | 6.69 | +0.53 | +8.65% | 2,272 | 2,100 | 10.44% |
| SPY240731P00545000 | 2024-06-14 4:14PM EDT | 545.00 | 8.73 | 8.74 | 8.80 | +0.35 | +4.18% | 579 | 2,691 | 9.92% |
| SPY240731P00550000 | 2024-06-14 2:02PM EDT | 550.00 | 12.06 | 11.29 | 11.73 | +1.05 | +9.54% | 10 | 111 | 9.80% |
| SPY240731P00555000 | 2024-06-13 11:59AM EDT | 555.00 | 15.80 | 14.66 | 15.26 | 0.00 | - | 3 | 32 | 9.85% |
| SPY240731P00560000 | 2024-06-13 3:54PM EDT | 560.00 | 18.60 | 18.78 | 19.47 | 0.00 | - | 4 | 7 | 10.40% |
| SPY240731P00565000 | 2024-06-14 10:59AM EDT | 565.00 | 25.05 | 23.43 | 24.15 | -0.44 | -1.73% | 4 | 1 | 11.48% |
| SPY240731P00570000 | 2024-06-13 2:30PM EDT | 570.00 | 28.80 | 28.30 | 29.12 | 0.00 | - | 8 | 14 | 13.00% |
| SPY240731P00575000 | 2024-06-12 10:18AM EDT | 575.00 | 32.43 | 33.28 | 34.10 | 0.00 | - | 1 | 1 | 14.48% |
| SPY240731P00580000 | 2024-05-29 10:35AM EDT | 580.00 | 53.00 | 38.27 | 39.09 | 0.00 | - | 1 | 0 | 15.92% |
| SPY240731P00585000 | 2024-04-11 10:26AM EDT | 585.00 | 72.12 | 63.87 | 64.65 | 0.00 | - | 2 | 0 | 50.24% |
| SPY240731P00590000 | 2024-05-07 9:45AM EDT | 590.00 | 72.23 | 55.41 | 56.17 | 0.00 | - | - | 0 | 32.49% |
| SPY240731P00600000 | 2024-06-14 12:09PM EDT | 600.00 | 59.68 | 58.24 | 59.07 | -30.87 | -34.09% | 2 | 0 | 21.29% |
| SPY240731P00605000 | 2024-03-14 1:29PM EDT | 605.00 | 93.00 | 93.67 | 94.31 | 0.00 | - | 2 | 0 | 71.15% |
© 2024 Yahoo. Tutti i diritti riservati.