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
61.824,73 -849,45 (-1,36%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816C00200000 | 2024-06-11 11:12AM EDT | 200.00 | 334.93 | 342.32 | 343.44 | 0.00 | - | 2 | 167 | 86.52% |
| SPY240816C00205000 | 2024-01-29 4:02PM EDT | 205.00 | 288.23 | 302.40 | 303.52 | 0.00 | - | - | 3 | 0.00% |
| SPY240816C00210000 | 2024-01-29 4:02PM EDT | 210.00 | 283.44 | 297.42 | 298.54 | 0.00 | - | - | 2 | 0.00% |
| SPY240816C00215000 | 2024-01-29 4:02PM EDT | 215.00 | 278.60 | 292.77 | 293.88 | 0.00 | - | - | 1 | 0.00% |
| SPY240816C00220000 | 2024-04-18 3:23PM EDT | 220.00 | 281.91 | 310.34 | 311.38 | 0.00 | - | - | 0 | 0.00% |
| SPY240816C00225000 | 2024-04-01 9:46AM EDT | 225.00 | 302.58 | 277.60 | 278.42 | 0.00 | - | - | 1 | 0.00% |
| SPY240816C00230000 | 2024-04-22 9:34AM EDT | 230.00 | 270.21 | 301.98 | 303.07 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240816C00235000 | 2024-04-17 11:11AM EDT | 235.00 | 271.26 | 295.57 | 296.58 | 0.00 | - | 2 | 76 | 0.00% |
| SPY240816C00240000 | 2024-05-31 4:05PM EDT | 240.00 | 289.10 | 302.75 | 303.83 | 0.00 | - | 10 | 88 | 86.40% |
| SPY240816C00245000 | 2024-04-24 3:26PM EDT | 245.00 | 263.97 | 285.67 | 286.67 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240816C00250000 | 2024-06-12 3:35PM EDT | 250.00 | 292.25 | 292.86 | 293.92 | 0.00 | - | 2 | 6 | 84.42% |
| SPY240816C00255000 | 2024-04-24 3:55PM EDT | 255.00 | 254.25 | 275.81 | 276.79 | 0.00 | - | 2 | 77 | 0.00% |
| SPY240816C00260000 | 2024-04-01 9:49AM EDT | 260.00 | 268.26 | 243.20 | 243.98 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240816C00265000 | 2024-04-26 12:37PM EDT | 265.00 | 247.19 | 265.96 | 266.92 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240816C00270000 | 2024-05-15 10:38AM EDT | 270.00 | 259.46 | 273.08 | 274.12 | 0.00 | - | 1 | 2 | 80.05% |
| SPY240816C00275000 | 2024-04-30 10:27AM EDT | 275.00 | 237.00 | 250.09 | 250.79 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240816C00280000 | 2024-05-16 12:07PM EDT | 280.00 | 252.83 | 263.19 | 264.22 | 0.00 | - | 4 | 0 | 77.66% |
| SPY240816C00285000 | 2024-04-24 3:28PM EDT | 285.00 | 224.73 | 246.26 | 247.19 | 0.00 | - | - | 1 | 0.00% |
| SPY240816C00290000 | 2024-06-13 1:02PM EDT | 290.00 | 252.53 | 253.30 | 254.32 | 0.00 | - | 2 | 1 | 75.20% |
| SPY240816C00295000 | 2024-05-03 2:52PM EDT | 295.00 | 220.08 | 234.24 | 235.12 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240816C00300000 | 2024-06-14 1:53PM EDT | 300.00 | 243.33 | 243.41 | 244.42 | -0.79 | -0.32% | 3 | 9 | 72.68% |
| SPY240816C00305000 | 2024-04-24 3:27PM EDT | 305.00 | 205.26 | 226.56 | 227.46 | 0.00 | - | 4 | 12 | 0.00% |
| SPY240816C00310000 | 2024-05-06 10:53AM EDT | 310.00 | 207.97 | 226.09 | 226.88 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240816C00315000 | 2024-06-05 1:21PM EDT | 315.00 | 219.50 | 228.59 | 229.58 | 0.00 | - | 4 | 4 | 68.95% |
| SPY240816C00320000 | 2024-04-25 9:50AM EDT | 320.00 | 183.03 | 211.80 | 212.67 | 0.00 | - | 2 | 9 | 0.00% |
| SPY240816C00325000 | 2024-06-14 1:50PM EDT | 325.00 | 218.65 | 218.70 | 219.68 | +21.84 | +11.10% | 39 | 7 | 66.33% |
| SPY240816C00330000 | 2024-05-06 10:52AM EDT | 330.00 | 188.32 | 206.37 | 207.13 | 0.00 | - | 2 | 77 | 0.00% |
| SPY240816C00335000 | 2024-04-30 1:40PM EDT | 335.00 | 175.09 | 189.45 | 190.35 | 0.00 | - | 2 | 81 | 0.00% |
| SPY240816C00340000 | 2024-04-26 12:19PM EDT | 340.00 | 173.41 | 192.12 | 192.96 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240816C00345000 | 2024-06-11 12:41PM EDT | 345.00 | 191.35 | 198.95 | 199.90 | 0.00 | - | 2 | 79 | 61.26% |
| SPY240816C00350000 | 2024-04-30 4:03PM EDT | 350.00 | 157.67 | 174.70 | 175.58 | 0.00 | - | 4 | 5 | 0.00% |
| SPY240816C00355000 | 2024-06-14 3:57PM EDT | 355.00 | 189.35 | 189.07 | 190.02 | +39.65 | +26.49% | 2 | 5 | 58.69% |
| SPY240816C00360000 | 2024-06-07 3:59PM EDT | 360.00 | 176.55 | 184.18 | 185.07 | 0.00 | - | 1 | 45 | 57.53% |
| SPY240816C00365000 | 2024-06-13 2:14PM EDT | 365.00 | 179.30 | 179.24 | 180.13 | 0.00 | - | 1 | 81 | 56.24% |
| SPY240816C00370000 | 2024-06-13 2:29PM EDT | 370.00 | 174.45 | 174.30 | 175.19 | 0.00 | - | 2 | 8 | 54.93% |
| SPY240816C00375000 | 2024-06-13 12:17PM EDT | 375.00 | 167.72 | 169.37 | 170.25 | 0.00 | - | 1 | 20 | 53.66% |
| SPY240816C00380000 | 2024-06-13 2:14PM EDT | 380.00 | 164.52 | 164.43 | 165.31 | 0.00 | - | 1 | 9 | 52.36% |
| SPY240816C00385000 | 2024-05-17 9:58AM EDT | 385.00 | 147.55 | 159.50 | 160.38 | 0.00 | - | 2 | 3 | 51.10% |
| SPY240816C00390000 | 2024-05-31 11:05AM EDT | 390.00 | 134.18 | 154.57 | 155.42 | 0.00 | - | 24 | 29 | 51.69% |
| SPY240816C00395000 | 2024-06-14 11:43AM EDT | 395.00 | 148.57 | 149.64 | 150.48 | +26.47 | +21.68% | 3 | 10 | 50.31% |
| SPY240816C00400000 | 2024-06-14 2:09PM EDT | 400.00 | 144.18 | 144.71 | 145.57 | -0.47 | -0.32% | 3 | 69 | 49.04% |
| SPY240816C00405000 | 2024-05-15 11:19AM EDT | 405.00 | 127.85 | 139.78 | 140.64 | 0.00 | - | 1 | 4 | 47.69% |
| SPY240816C00410000 | 2024-06-14 11:00AM EDT | 410.00 | 133.90 | 134.85 | 135.71 | +8.11 | +6.45% | 3 | 62 | 46.34% |
| SPY240816C00415000 | 2024-05-24 3:02PM EDT | 415.00 | 117.89 | 129.93 | 130.78 | 0.00 | - | 1 | 344 | 44.99% |
| SPY240816C00420000 | 2024-06-13 12:47PM EDT | 420.00 | 123.41 | 125.01 | 125.85 | 0.00 | - | 1 | 324 | 43.63% |
| SPY240816C00425000 | 2024-06-14 11:04AM EDT | 425.00 | 119.25 | 120.09 | 120.92 | +20.33 | +20.55% | 1 | 103 | 42.27% |
| SPY240816C00430000 | 2024-06-14 11:52AM EDT | 430.00 | 114.06 | 115.17 | 116.00 | +6.03 | +5.58% | 11 | 183 | 40.94% |
| SPY240816C00435000 | 2024-06-12 3:30PM EDT | 435.00 | 109.52 | 110.25 | 111.08 | 0.00 | - | 6 | 555 | 39.60% |
| SPY240816C00440000 | 2024-06-13 2:51PM EDT | 440.00 | 105.68 | 105.34 | 106.14 | 0.00 | - | 12 | 276 | 38.19% |
| SPY240816C00445000 | 2024-06-14 11:27AM EDT | 445.00 | 99.81 | 100.43 | 101.25 | -1.54 | -1.52% | 20 | 1,250 | 36.92% |
| SPY240816C00450000 | 2024-06-14 2:42PM EDT | 450.00 | 94.98 | 95.53 | 96.27 | +0.57 | +0.60% | 16 | 689 | 35.39% |
| SPY240816C00455000 | 2024-06-14 10:44AM EDT | 455.00 | 89.24 | 90.64 | 91.45 | -0.88 | -0.98% | 6 | 995 | 34.29% |
| SPY240816C00460000 | 2024-06-13 3:13PM EDT | 460.00 | 84.61 | 85.75 | 86.48 | -1.81 | -2.09% | 4 | 1,909 | 32.78% |
| SPY240816C00465000 | 2024-06-14 1:00PM EDT | 465.00 | 80.40 | 80.87 | 81.59 | -1.25 | -1.53% | 12 | 2,257 | 31.45% |
| SPY240816C00470000 | 2024-06-14 4:05PM EDT | 470.00 | 76.51 | 76.00 | 76.72 | +0.90 | +1.19% | 41 | 3,257 | 30.16% |
| SPY240816C00471000 | 2024-06-06 1:08PM EDT | 471.00 | 67.81 | 75.03 | 75.75 | 0.00 | - | 3 | 119 | 29.91% |
| SPY240816C00472000 | 2024-06-06 9:38AM EDT | 472.00 | 68.03 | 74.06 | 74.77 | 0.00 | - | 2 | 481 | 29.63% |
| SPY240816C00473000 | 2024-06-06 11:23AM EDT | 473.00 | 66.54 | 73.09 | 73.80 | 0.00 | - | 1 | 66 | 29.38% |
| SPY240816C00474000 | 2024-05-30 3:33PM EDT | 474.00 | 55.77 | 72.12 | 72.91 | 0.00 | - | 10 | 16 | 29.30% |
| SPY240816C00475000 | 2024-06-14 9:30AM EDT | 475.00 | 70.09 | 71.15 | 71.86 | -0.53 | -0.75% | 7 | 173 | 28.86% |
| SPY240816C00476000 | 2024-05-28 9:51AM EDT | 476.00 | 59.95 | 70.18 | 70.89 | 0.00 | - | 1 | 580 | 28.61% |
| SPY240816C00477000 | 2024-06-05 9:39AM EDT | 477.00 | 58.49 | 69.21 | 70.00 | 0.00 | - | 4 | 4 | 28.52% |
| SPY240816C00478000 | 2024-06-14 11:31AM EDT | 478.00 | 67.91 | 68.24 | 68.95 | +6.33 | +10.28% | 2 | 87 | 28.09% |
| SPY240816C00479000 | 2024-06-11 2:18PM EDT | 479.00 | 61.68 | 67.28 | 67.98 | 0.00 | - | 1 | 484 | 27.83% |
| SPY240816C00480000 | 2024-06-14 12:42PM EDT | 480.00 | 65.54 | 66.31 | 67.02 | -1.17 | -1.75% | 5 | 746 | 27.59% |
| SPY240816C00481000 | 2024-06-13 11:13AM EDT | 481.00 | 64.24 | 65.35 | 66.05 | 0.00 | - | 1 | 7 | 27.32% |
| SPY240816C00482000 | 2024-06-13 11:00AM EDT | 482.00 | 63.06 | 64.38 | 65.08 | 0.00 | - | 1 | 37 | 27.06% |
| SPY240816C00483000 | 2024-06-11 9:30AM EDT | 483.00 | 56.03 | 63.42 | 64.12 | 0.00 | - | 12 | 23 | 26.81% |
| SPY240816C00484000 | 2024-06-14 1:26PM EDT | 484.00 | 62.10 | 62.46 | 63.16 | -1.98 | -3.09% | 2 | 12 | 26.57% |
| SPY240816C00485000 | 2024-06-13 12:25PM EDT | 485.00 | 59.71 | 61.50 | 62.19 | 0.00 | - | 6 | 692 | 26.29% |
| SPY240816C00486000 | 2024-06-13 11:13AM EDT | 486.00 | 59.39 | 60.54 | 61.23 | 0.00 | - | 1 | 30 | 26.04% |
| SPY240816C00487000 | 2024-06-14 10:49AM EDT | 487.00 | 58.23 | 59.58 | 60.27 | -2.02 | -3.35% | 1 | 180 | 25.79% |
| SPY240816C00488000 | 2024-06-14 11:56AM EDT | 488.00 | 57.60 | 58.62 | 59.31 | -1.73 | -2.92% | 1 | 52 | 25.54% |
| SPY240816C00489000 | 2024-06-11 3:33PM EDT | 489.00 | 52.07 | 57.67 | 58.36 | 0.00 | - | 3 | 21 | 25.31% |
| SPY240816C00490000 | 2024-06-14 10:56AM EDT | 490.00 | 55.75 | 56.71 | 57.40 | +0.36 | +0.65% | 1 | 847 | 25.05% |
| SPY240816C00491000 | 2024-06-14 11:02AM EDT | 491.00 | 54.63 | 55.76 | 56.44 | -2.16 | -3.80% | 4 | 128 | 24.79% |
| SPY240816C00492000 | 2024-06-14 11:07AM EDT | 492.00 | 53.77 | 54.81 | 55.49 | +5.72 | +11.90% | 10 | 130 | 24.55% |
| SPY240816C00493000 | 2024-06-11 9:30AM EDT | 493.00 | 46.59 | 53.85 | 54.54 | 0.00 | - | 3 | 111 | 24.30% |
| SPY240816C00494000 | 2024-06-13 9:40AM EDT | 494.00 | 53.72 | 52.91 | 53.58 | 0.00 | - | 1 | 136 | 24.04% |
| SPY240816C00495000 | 2024-06-14 2:54PM EDT | 495.00 | 51.99 | 51.96 | 52.71 | -0.80 | -1.52% | 1 | 658 | 23.93% |
| SPY240816C00496000 | 2024-06-11 9:30AM EDT | 496.00 | 43.88 | 51.01 | 51.69 | 0.00 | - | 7 | 373 | 23.55% |
| SPY240816C00497000 | 2024-06-12 9:30AM EDT | 497.00 | 49.46 | 50.07 | 50.74 | 0.00 | - | 4 | 358 | 23.30% |
| SPY240816C00498000 | 2024-06-14 3:52PM EDT | 498.00 | 49.13 | 49.13 | 49.87 | -1.37 | -2.71% | 6 | 184 | 23.19% |
| SPY240816C00499000 | 2024-06-14 2:44PM EDT | 499.00 | 47.41 | 48.19 | 48.85 | -1.79 | -3.64% | 24 | 2,630 | 22.81% |
| SPY240816C00500000 | 2024-06-14 3:59PM EDT | 500.00 | 47.73 | 47.25 | 47.91 | -0.05 | -0.10% | 37 | 3,277 | 22.57% |
| SPY240816C00502000 | 2024-06-11 9:30AM EDT | 502.00 | 38.40 | 45.38 | 46.11 | 0.00 | - | - | 4 | 22.20% |
| SPY240816C00503000 | 2024-06-10 12:08PM EDT | 503.00 | 38.17 | 44.45 | 45.10 | 0.00 | - | - | 3 | 21.84% |
| SPY240816C00505000 | 2024-06-14 1:09PM EDT | 505.00 | 42.45 | 42.59 | 43.24 | -0.83 | -1.92% | 23 | 7,666 | 21.36% |
| SPY240816C00506000 | 2024-06-14 11:40AM EDT | 506.00 | 40.90 | 41.67 | 42.39 | +4.17 | +11.35% | 1 | 1 | 21.24% |
| SPY240816C00507000 | 2024-06-06 3:00PM EDT | 507.00 | 39.67 | 40.75 | 41.46 | +4.93 | +14.19% | 2 | 1 | 20.99% |
| SPY240816C00508000 | 2024-06-14 10:20AM EDT | 508.00 | 38.55 | 39.83 | 40.54 | -1.42 | -3.55% | 4 | 11 | 20.76% |
| SPY240816C00509000 | 2024-06-13 3:39PM EDT | 509.00 | 39.28 | 38.92 | 39.55 | 0.00 | - | 3 | 3 | 20.41% |
| SPY240816C00510000 | 2024-06-14 1:41PM EDT | 510.00 | 38.25 | 38.01 | 38.71 | +1.47 | +4.00% | 39 | 4,703 | 20.29% |
| SPY240816C00511000 | 2024-06-13 10:08AM EDT | 511.00 | 36.96 | 37.10 | 37.72 | 0.00 | - | 10 | 12 | 19.93% |
| SPY240816C00512000 | 2024-06-14 2:47PM EDT | 512.00 | 36.18 | 36.20 | 36.81 | -0.30 | -0.82% | 2 | 20 | 19.70% |
| SPY240816C00513000 | 2024-06-14 1:57PM EDT | 513.00 | 34.96 | 35.30 | 35.98 | -1.47 | -4.04% | 7 | 1 | 19.57% |
| SPY240816C00515000 | 2024-06-14 2:50PM EDT | 515.00 | 33.01 | 33.51 | 34.18 | +1.18 | +3.71% | 4 | 5,379 | 19.11% |
| SPY240816C00516000 | 2024-06-10 12:31PM EDT | 516.00 | 31.53 | 32.63 | 33.29 | +4.62 | +17.17% | 2 | 6 | 18.89% |
| SPY240816C00517000 | 2024-06-13 2:55PM EDT | 517.00 | 31.80 | 31.74 | 32.40 | 0.00 | - | 2 | 2 | 18.65% |
| SPY240816C00518000 | 2024-06-13 3:05PM EDT | 518.00 | 29.35 | 30.87 | 31.51 | -2.18 | -6.91% | 2 | 5 | 18.42% |
| SPY240816C00519000 | 2024-06-14 3:00PM EDT | 519.00 | 29.69 | 30.00 | 30.63 | -0.85 | -2.78% | 7 | 13 | 18.19% |
| SPY240816C00520000 | 2024-06-14 3:59PM EDT | 520.00 | 29.60 | 29.13 | 29.76 | +0.56 | +1.93% | 402 | 9,386 | 17.97% |
| SPY240816C00521000 | 2024-06-14 11:15AM EDT | 521.00 | 27.18 | 28.27 | 28.89 | -1.80 | -6.21% | 1 | 6 | 17.75% |
| SPY240816C00522000 | 2024-06-14 3:59PM EDT | 522.00 | 27.94 | 27.42 | 28.02 | +0.42 | +1.53% | 5 | 17 | 17.52% |
| SPY240816C00523000 | 2024-06-14 3:59PM EDT | 523.00 | 27.07 | 26.57 | 27.15 | +0.01 | +0.04% | 4 | 23 | 17.28% |
| SPY240816C00524000 | 2024-06-13 3:07PM EDT | 524.00 | 26.18 | 25.73 | 26.31 | 0.00 | - | 3 | 4 | 17.08% |
| SPY240816C00525000 | 2024-06-14 3:59PM EDT | 525.00 | 25.15 | 24.89 | 25.46 | -0.35 | -1.37% | 12 | 10,861 | 16.85% |
| SPY240816C00526000 | 2024-06-14 3:26PM EDT | 526.00 | 23.90 | 24.07 | 24.63 | +0.28 | +1.19% | 20 | 25 | 16.65% |
| SPY240816C00527000 | 2024-06-14 11:10AM EDT | 527.00 | 22.31 | 23.25 | 23.80 | -0.87 | -3.75% | 1 | 17 | 16.43% |
| SPY240816C00528000 | 2024-06-14 1:43PM EDT | 528.00 | 22.20 | 22.44 | 22.99 | -0.10 | -0.45% | 8 | 67 | 16.24% |
| SPY240816C00529000 | 2024-06-14 10:56AM EDT | 529.00 | 20.89 | 21.63 | 22.17 | +5.01 | +31.55% | 3 | 28 | 16.02% |
| SPY240816C00530000 | 2024-06-14 4:14PM EDT | 530.00 | 21.02 | 20.84 | 21.36 | +0.12 | +0.57% | 179 | 15,353 | 15.81% |
| SPY240816C00535000 | 2024-06-14 3:39PM EDT | 535.00 | 16.99 | 17.20 | 17.26 | -0.16 | -0.93% | 557 | 8,785 | 14.55% |
| SPY240816C00540000 | 2024-06-14 4:14PM EDT | 540.00 | 13.75 | 13.68 | 13.73 | +0.16 | +1.18% | 964 | 18,749 | 13.69% |
| SPY240816C00545000 | 2024-06-14 4:14PM EDT | 545.00 | 10.59 | 10.54 | 10.59 | +0.18 | +1.73% | 1,954 | 21,233 | 12.94% |
| SPY240816C00550000 | 2024-06-14 4:14PM EDT | 550.00 | 7.86 | 7.84 | 7.89 | +0.16 | +2.08% | 2,297 | 25,811 | 12.29% |
| SPY240816C00555000 | 2024-06-14 4:13PM EDT | 555.00 | 5.65 | 5.62 | 5.67 | +0.07 | +1.25% | 2,403 | 10,487 | 11.74% |
| SPY240816C00560000 | 2024-06-14 4:03PM EDT | 560.00 | 3.92 | 3.89 | 3.94 | +0.10 | +2.62% | 2,584 | 21,881 | 11.32% |
| SPY240816C00565000 | 2024-06-14 4:02PM EDT | 565.00 | 2.63 | 2.60 | 2.64 | +0.02 | +0.77% | 3,209 | 8,938 | 10.99% |
| SPY240816C00570000 | 2024-06-14 3:57PM EDT | 570.00 | 1.63 | 1.69 | 1.72 | -0.04 | -2.40% | 385 | 4,701 | 10.75% |
| SPY240816C00575000 | 2024-06-14 3:44PM EDT | 575.00 | 1.00 | 1.06 | 1.09 | -0.13 | -11.50% | 160 | 3,317 | 10.58% |
| SPY240816C00580000 | 2024-06-14 4:08PM EDT | 580.00 | 0.67 | 0.66 | 0.68 | -0.03 | -4.29% | 267 | 1,629 | 10.48% |
| SPY240816C00585000 | 2024-06-14 1:36PM EDT | 585.00 | 0.41 | 0.41 | 0.43 | -0.04 | -8.89% | 13 | 2,219 | 10.49% |
| SPY240816C00590000 | 2024-06-14 4:08PM EDT | 590.00 | 0.26 | 0.26 | 0.28 | -0.02 | -7.14% | 46 | 3,105 | 10.60% |
| SPY240816C00595000 | 2024-06-14 3:34PM EDT | 595.00 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 222 | 1,580 | 10.79% |
| SPY240816C00600000 | 2024-06-14 4:00PM EDT | 600.00 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 146 | 17,864 | 11.11% |
| SPY240816C00605000 | 2024-06-14 3:56PM EDT | 605.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 11 | 1,247 | 11.52% |
| SPY240816C00610000 | 2024-06-13 12:30PM EDT | 610.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 4 | 4,317 | 11.96% |
| SPY240816C00615000 | 2024-06-12 1:51PM EDT | 615.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 75 | 2,435 | 12.50% |
| SPY240816C00620000 | 2024-06-13 9:47AM EDT | 620.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2 | 3,721 | 12.99% |
| SPY240816C00625000 | 2024-06-12 1:40PM EDT | 625.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 13 | 2,430 | 13.67% |
| SPY240816C00630000 | 2024-06-12 3:42PM EDT | 630.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 193 | 1,102 | 14.11% |
| SPY240816C00635000 | 2024-06-12 3:01PM EDT | 635.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1,054 | 1,427 | 14.75% |
| SPY240816C00640000 | 2024-06-14 12:51PM EDT | 640.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1 | 294 | 15.14% |
| SPY240816C00645000 | 2024-06-13 10:06AM EDT | 645.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 12 | 450 | 15.38% |
| SPY240816C00650000 | 2024-06-12 2:35PM EDT | 650.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 298 | 2,954 | 16.02% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816P00200000 | 2024-06-14 11:03AM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 6,641 | 73.44% |
| SPY240816P00205000 | 2024-06-04 11:18AM EDT | 205.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 114 | 71.88% |
| SPY240816P00210000 | 2024-06-13 9:30AM EDT | 210.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 323 | 70.31% |
| SPY240816P00215000 | 2024-06-07 9:30AM EDT | 215.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 89 | 68.75% |
| SPY240816P00220000 | 2024-06-11 4:12PM EDT | 220.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 933 | 68.75% |
| SPY240816P00225000 | 2024-06-11 1:36PM EDT | 225.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 16 | 1,169 | 66.80% |
| SPY240816P00230000 | 2024-06-13 9:30AM EDT | 230.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 511 | 66.41% |
| SPY240816P00235000 | 2024-05-28 11:10AM EDT | 235.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 301 | 333 | 64.84% |
| SPY240816P00240000 | 2024-06-12 3:29PM EDT | 240.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 290 | 63.28% |
| SPY240816P00245000 | 2024-06-14 12:22PM EDT | 245.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 13,647 | 61.72% |
| SPY240816P00250000 | 2024-06-12 3:36PM EDT | 250.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 101 | 6,458 | 61.33% |
| SPY240816P00255000 | 2024-06-14 9:30AM EDT | 255.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 100 | 2,728 | 60.55% |
| SPY240816P00260000 | 2024-06-10 9:38AM EDT | 260.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 1,078 | 58.98% |
| SPY240816P00265000 | 2024-06-07 11:47AM EDT | 265.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 1,854 | 58.20% |
| SPY240816P00270000 | 2024-06-12 9:38AM EDT | 270.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 10 | 686 | 57.42% |
| SPY240816P00275000 | 2024-06-14 1:37PM EDT | 275.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 876 | 56.06% |
| SPY240816P00280000 | 2024-06-12 9:30AM EDT | 280.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 18 | 3,142 | 54.69% |
| SPY240816P00285000 | 2024-06-12 9:34AM EDT | 285.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 880 | 1,595 | 54.30% |
| SPY240816P00290000 | 2024-06-13 9:30AM EDT | 290.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 20 | 1,494 | 52.93% |
| SPY240816P00295000 | 2024-06-14 12:36PM EDT | 295.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 1 | 4,004 | 51.95% |
| SPY240816P00300000 | 2024-06-14 11:53AM EDT | 300.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 25 | 2,620 | 50.98% |
| SPY240816P00305000 | 2024-06-12 2:36PM EDT | 305.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 3,081 | 50.00% |
| SPY240816P00310000 | 2024-06-14 4:00PM EDT | 310.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 379 | 49.41% |
| SPY240816P00315000 | 2024-06-13 11:42AM EDT | 315.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 1 | 511 | 48.63% |
| SPY240816P00320000 | 2024-06-12 1:29PM EDT | 320.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 13 | 874 | 47.27% |
| SPY240816P00325000 | 2024-06-11 4:07PM EDT | 325.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 36 | 1,196 | 46.58% |
| SPY240816P00330000 | 2024-06-14 2:37PM EDT | 330.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 20 | 2,809 | 45.70% |
| SPY240816P00335000 | 2024-06-12 11:14AM EDT | 335.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 960 | 1,152 | 44.82% |
| SPY240816P00340000 | 2024-06-14 10:41AM EDT | 340.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 10 | 366 | 43.99% |
| SPY240816P00345000 | 2024-06-12 11:30AM EDT | 345.00 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 7 | 446 | 43.07% |
| SPY240816P00350000 | 2024-06-14 2:01PM EDT | 350.00 | 0.14 | 0.13 | 0.15 | +0.02 | +16.67% | 47 | 52,705 | 42.19% |
| SPY240816P00355000 | 2024-06-13 1:06PM EDT | 355.00 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 2 | 1,670 | 41.21% |
| SPY240816P00360000 | 2024-06-14 3:46PM EDT | 360.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 28 | 4,183 | 40.28% |
| SPY240816P00365000 | 2024-06-14 10:18AM EDT | 365.00 | 0.17 | 0.17 | 0.18 | +0.01 | +6.25% | 17 | 1,415 | 39.31% |
| SPY240816P00370000 | 2024-06-14 4:14PM EDT | 370.00 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 50,289 | 600 | 38.33% |
| SPY240816P00375000 | 2024-06-13 10:24AM EDT | 375.00 | 0.19 | 0.19 | 0.20 | 0.00 | - | 5 | 1,142 | 37.35% |
| SPY240816P00380000 | 2024-06-14 3:49PM EDT | 380.00 | 0.20 | 0.21 | 0.22 | -0.02 | -9.09% | 94 | 692 | 36.57% |
| SPY240816P00385000 | 2024-06-14 1:14PM EDT | 385.00 | 0.22 | 0.22 | 0.23 | 0.00 | - | 30 | 999 | 35.57% |
| SPY240816P00390000 | 2024-06-14 3:58PM EDT | 390.00 | 0.23 | 0.24 | 0.25 | +0.01 | +4.55% | 8 | 1,123 | 34.77% |
| SPY240816P00395000 | 2024-06-14 3:58PM EDT | 395.00 | 0.25 | 0.26 | 0.27 | -0.04 | -13.79% | 10 | 1,186 | 33.89% |
| SPY240816P00400000 | 2024-06-14 3:16PM EDT | 400.00 | 0.28 | 0.28 | 0.29 | +0.04 | +16.67% | 15 | 104,191 | 33.01% |
| SPY240816P00405000 | 2024-06-13 11:23AM EDT | 405.00 | 0.30 | 0.30 | 0.31 | 0.00 | - | 1 | 1,683 | 32.13% |
| SPY240816P00410000 | 2024-06-14 1:07PM EDT | 410.00 | 0.32 | 0.32 | 0.33 | +0.03 | +10.34% | 2 | 1,997 | 31.20% |
| SPY240816P00415000 | 2024-06-14 2:06PM EDT | 415.00 | 0.35 | 0.34 | 0.36 | +0.04 | +12.90% | 3 | 9,517 | 30.40% |
| SPY240816P00420000 | 2024-06-14 4:14PM EDT | 420.00 | 0.38 | 0.37 | 0.39 | +0.06 | +18.75% | 100,342 | 23,800 | 29.54% |
| SPY240816P00425000 | 2024-06-14 11:10AM EDT | 425.00 | 0.41 | 0.40 | 0.42 | +0.04 | +10.81% | 12 | 1,959 | 28.68% |
| SPY240816P00430000 | 2024-06-14 11:53AM EDT | 430.00 | 0.47 | 0.43 | 0.45 | +0.05 | +11.90% | 46 | 12,114 | 27.78% |
| SPY240816P00435000 | 2024-06-14 2:51PM EDT | 435.00 | 0.47 | 0.47 | 0.48 | +0.07 | +17.50% | 51 | 8,260 | 26.86% |
| SPY240816P00440000 | 2024-06-14 1:57PM EDT | 440.00 | 0.50 | 0.50 | 0.52 | +0.07 | +16.28% | 124 | 6,512 | 26.00% |
| SPY240816P00445000 | 2024-06-14 3:56PM EDT | 445.00 | 0.53 | 0.54 | 0.56 | +0.01 | +1.92% | 142 | 6,010 | 25.11% |
| SPY240816P00450000 | 2024-06-14 3:49PM EDT | 450.00 | 0.58 | 0.59 | 0.61 | +0.07 | +13.73% | 480 | 89,537 | 24.26% |
| SPY240816P00455000 | 2024-06-14 3:16PM EDT | 455.00 | 0.63 | 0.64 | 0.66 | +0.07 | +12.50% | 115 | 17,865 | 23.38% |
| SPY240816P00460000 | 2024-06-14 3:37PM EDT | 460.00 | 0.69 | 0.70 | 0.72 | +0.10 | +16.95% | 3,379 | 29,798 | 22.51% |
| SPY240816P00465000 | 2024-06-14 3:03PM EDT | 465.00 | 0.75 | 0.77 | 0.78 | +0.10 | +15.38% | 132 | 19,295 | 21.61% |
| SPY240816P00470000 | 2024-06-14 4:14PM EDT | 470.00 | 0.86 | 0.85 | 0.86 | +0.15 | +21.13% | 50,465 | 27,188 | 20.78% |
| SPY240816P00471000 | 2024-06-14 11:10AM EDT | 471.00 | 0.90 | 0.87 | 0.88 | +0.16 | +21.62% | 20 | 1,860 | 20.62% |
| SPY240816P00472000 | 2024-06-14 11:10AM EDT | 472.00 | 0.92 | 0.88 | 0.90 | +0.16 | +21.05% | 40 | 1,423 | 20.46% |
| SPY240816P00473000 | 2024-06-13 2:44PM EDT | 473.00 | 0.78 | 0.90 | 0.92 | 0.00 | - | 1 | 1,014 | 20.30% |
| SPY240816P00474000 | 2024-06-14 3:28PM EDT | 474.00 | 0.91 | 0.92 | 0.94 | +0.03 | +3.41% | 3 | 247 | 20.14% |
| SPY240816P00475000 | 2024-06-14 3:20PM EDT | 475.00 | 0.93 | 0.94 | 0.96 | +0.13 | +16.25% | 66 | 30,589 | 19.97% |
| SPY240816P00476000 | 2024-06-14 11:10AM EDT | 476.00 | 1.01 | 0.96 | 0.98 | -0.03 | -2.88% | 2 | 780 | 19.80% |
| SPY240816P00477000 | 2024-06-14 11:10AM EDT | 477.00 | 1.03 | 0.98 | 1.00 | +0.19 | +22.62% | 22 | 1,247 | 19.63% |
| SPY240816P00478000 | 2024-06-14 12:31PM EDT | 478.00 | 1.04 | 1.01 | 1.03 | +0.19 | +22.35% | 6 | 1,361 | 19.50% |
| SPY240816P00479000 | 2024-06-14 3:59PM EDT | 479.00 | 1.00 | 1.03 | 1.05 | +0.11 | +12.36% | 329 | 681 | 19.32% |
| SPY240816P00480000 | 2024-06-14 3:54PM EDT | 480.00 | 1.04 | 1.06 | 1.07 | +0.12 | +13.04% | 2,854 | 61,807 | 19.14% |
| SPY240816P00481000 | 2024-06-14 12:26PM EDT | 481.00 | 1.12 | 1.08 | 1.10 | +0.23 | +25.84% | 2 | 653 | 19.00% |
| SPY240816P00482000 | 2024-06-13 9:30AM EDT | 482.00 | 0.96 | 1.11 | 1.12 | 0.00 | - | 1 | 1,287 | 18.81% |
| SPY240816P00483000 | 2024-06-14 3:59PM EDT | 483.00 | 1.10 | 1.13 | 1.15 | +0.15 | +15.79% | 222 | 1,123 | 18.67% |
| SPY240816P00484000 | 2024-06-14 3:28PM EDT | 484.00 | 1.14 | 1.16 | 1.18 | +0.12 | +11.76% | 3 | 688 | 18.51% |
| SPY240816P00485000 | 2024-06-14 4:14PM EDT | 485.00 | 1.19 | 1.19 | 1.21 | +0.18 | +17.82% | 219 | 36,314 | 18.35% |
| SPY240816P00486000 | 2024-06-14 11:26AM EDT | 486.00 | 1.24 | 1.22 | 1.24 | +0.19 | +18.10% | 26 | 1,028 | 18.20% |
| SPY240816P00487000 | 2024-06-14 11:09AM EDT | 487.00 | 1.32 | 1.25 | 1.27 | +0.26 | +24.53% | 276 | 1,571 | 18.03% |
| SPY240816P00488000 | 2024-06-14 3:26PM EDT | 488.00 | 1.26 | 1.28 | 1.30 | +0.17 | +15.60% | 18 | 1,575 | 17.87% |
| SPY240816P00489000 | 2024-06-14 12:15PM EDT | 489.00 | 1.33 | 1.32 | 1.34 | +0.14 | +11.76% | 2 | 2,436 | 17.73% |
| SPY240816P00490000 | 2024-06-14 4:05PM EDT | 490.00 | 1.33 | 1.35 | 1.37 | +0.21 | +18.75% | 3,307 | 22,160 | 17.55% |
| SPY240816P00491000 | 2024-06-13 11:00AM EDT | 491.00 | 1.33 | 1.39 | 1.41 | 0.00 | - | 1 | 1,321 | 17.41% |
| SPY240816P00492000 | 2024-06-14 9:47AM EDT | 492.00 | 1.37 | 1.43 | 1.45 | -0.02 | -1.44% | 4 | 5,846 | 17.26% |
| SPY240816P00493000 | 2024-06-14 4:06PM EDT | 493.00 | 1.45 | 1.46 | 1.49 | +0.18 | +14.17% | 3,692 | 2,361 | 17.10% |
| SPY240816P00494000 | 2024-06-14 3:28PM EDT | 494.00 | 1.47 | 1.50 | 1.53 | +0.08 | +5.76% | 7 | 1,616 | 16.94% |
| SPY240816P00495000 | 2024-06-14 3:16PM EDT | 495.00 | 1.54 | 1.55 | 1.57 | +0.21 | +15.79% | 159 | 22,521 | 16.79% |
| SPY240816P00496000 | 2024-06-14 2:54PM EDT | 496.00 | 1.59 | 1.59 | 1.62 | +0.19 | +13.57% | 10 | 1,027 | 16.65% |
| SPY240816P00497000 | 2024-06-14 2:23PM EDT | 497.00 | 1.60 | 1.64 | 1.66 | +0.21 | +15.11% | 4 | 4,285 | 16.47% |
| SPY240816P00498000 | 2024-06-14 2:25PM EDT | 498.00 | 1.70 | 1.68 | 1.71 | +0.28 | +19.72% | 1 | 2,639 | 16.32% |
| SPY240816P00499000 | 2024-06-14 2:18PM EDT | 499.00 | 1.79 | 1.73 | 1.76 | +0.09 | +5.29% | 61 | 1,722 | 16.17% |
| SPY240816P00500000 | 2024-06-14 4:14PM EDT | 500.00 | 1.81 | 1.79 | 1.81 | +0.26 | +16.77% | 7,265 | 55,316 | 16.01% |
| SPY240816P00501000 | 2024-06-14 3:45PM EDT | 501.00 | 1.85 | 1.84 | 1.86 | +0.17 | +10.12% | 65 | 211 | 15.85% |
| SPY240816P00502000 | 2024-06-14 11:01AM EDT | 502.00 | 1.99 | 1.90 | 1.92 | +0.12 | +6.42% | 52 | 434 | 15.71% |
| SPY240816P00503000 | 2024-06-14 11:43AM EDT | 503.00 | 2.08 | 1.96 | 1.98 | +0.37 | +21.64% | 304 | 259 | 15.55% |
| SPY240816P00504000 | 2024-06-14 12:34PM EDT | 504.00 | 2.11 | 2.02 | 2.05 | +0.38 | +21.97% | 380 | 361 | 15.42% |
| SPY240816P00505000 | 2024-06-14 4:09PM EDT | 505.00 | 2.09 | 2.09 | 2.11 | +0.27 | +14.84% | 163 | 17,309 | 15.26% |
| SPY240816P00506000 | 2024-06-14 11:01AM EDT | 506.00 | 2.25 | 2.15 | 2.18 | +0.16 | +7.66% | 28 | 823 | 15.12% |
| SPY240816P00507000 | 2024-06-14 11:01AM EDT | 507.00 | 2.34 | 2.22 | 2.25 | +0.38 | +19.39% | 54 | 361 | 14.97% |
| SPY240816P00508000 | 2024-06-14 11:49AM EDT | 508.00 | 2.53 | 2.29 | 2.32 | +0.57 | +29.08% | 269 | 3,100 | 14.81% |
| SPY240816P00509000 | 2024-06-14 10:13AM EDT | 509.00 | 2.49 | 2.37 | 2.40 | +0.14 | +5.96% | 33 | 353 | 14.66% |
| SPY240816P00510000 | 2024-06-14 3:58PM EDT | 510.00 | 2.42 | 2.45 | 2.48 | +0.36 | +17.48% | 5,806 | 54,325 | 14.52% |
| SPY240816P00511000 | 2024-06-14 2:52PM EDT | 511.00 | 2.57 | 2.53 | 2.56 | +0.32 | +14.22% | 134 | 728 | 14.36% |
| SPY240816P00512000 | 2024-06-14 3:29PM EDT | 512.00 | 2.56 | 2.62 | 2.65 | +0.26 | +11.30% | 256 | 415 | 14.22% |
| SPY240816P00513000 | 2024-06-14 1:06PM EDT | 513.00 | 2.71 | 2.71 | 2.74 | +0.33 | +13.87% | 49 | 287 | 14.07% |
| SPY240816P00514000 | 2024-06-14 11:03AM EDT | 514.00 | 2.95 | 2.80 | 2.84 | +0.41 | +16.14% | 29 | 341 | 13.93% |
| SPY240816P00515000 | 2024-06-14 4:11PM EDT | 515.00 | 2.90 | 2.90 | 2.94 | +0.33 | +12.84% | 5,185 | 52,451 | 13.78% |
| SPY240816P00516000 | 2024-06-14 1:11PM EDT | 516.00 | 2.95 | 3.00 | 3.04 | +0.08 | +2.79% | 102 | 763 | 13.62% |
| SPY240816P00517000 | 2024-06-14 1:30PM EDT | 517.00 | 3.10 | 3.11 | 3.15 | -0.16 | -4.91% | 116 | 365 | 13.48% |
| SPY240816P00518000 | 2024-06-14 1:53PM EDT | 518.00 | 3.25 | 3.23 | 3.27 | +0.39 | +13.64% | 846 | 2,283 | 13.34% |
| SPY240816P00519000 | 2024-06-14 2:32PM EDT | 519.00 | 3.45 | 3.34 | 3.38 | +0.16 | +4.86% | 34 | 2,714 | 13.18% |
| SPY240816P00520000 | 2024-06-14 4:06PM EDT | 520.00 | 3.47 | 3.47 | 3.51 | +0.40 | +13.03% | 9,074 | 20,147 | 13.04% |
| SPY240816P00521000 | 2024-06-14 3:01PM EDT | 521.00 | 3.66 | 3.60 | 3.64 | +0.40 | +12.27% | 32 | 394 | 12.89% |
| SPY240816P00522000 | 2024-06-14 12:00PM EDT | 522.00 | 3.98 | 3.74 | 3.78 | +0.27 | +7.28% | 97 | 597 | 12.75% |
| SPY240816P00523000 | 2024-06-14 11:51AM EDT | 523.00 | 4.33 | 3.88 | 3.93 | +0.74 | +20.61% | 46 | 203 | 12.61% |
| SPY240816P00524000 | 2024-06-14 3:43PM EDT | 524.00 | 4.07 | 4.03 | 4.08 | +0.42 | +11.51% | 30 | 917 | 12.47% |
| SPY240816P00525000 | 2024-06-14 4:13PM EDT | 525.00 | 4.23 | 4.19 | 4.24 | +0.48 | +12.80% | 1,548 | 15,657 | 12.32% |
| SPY240816P00526000 | 2024-06-14 3:55PM EDT | 526.00 | 4.45 | 4.36 | 4.41 | +0.43 | +10.70% | 117 | 1,918 | 12.18% |
| SPY240816P00527000 | 2024-06-14 11:50AM EDT | 527.00 | 5.07 | 4.53 | 4.58 | +0.88 | +21.00% | 485 | 1,360 | 12.03% |
| SPY240816P00528000 | 2024-06-14 3:18PM EDT | 528.00 | 4.73 | 4.72 | 4.77 | +0.51 | +12.09% | 49 | 1,157 | 11.90% |
| SPY240816P00529000 | 2024-06-14 4:12PM EDT | 529.00 | 4.96 | 4.91 | 4.96 | +0.47 | +10.47% | 51 | 738 | 11.75% |
| SPY240816P00530000 | 2024-06-14 4:14PM EDT | 530.00 | 5.17 | 5.12 | 5.17 | +0.48 | +10.23% | 2,406 | 26,834 | 11.62% |
| SPY240816P00535000 | 2024-06-14 4:14PM EDT | 535.00 | 6.34 | 6.32 | 6.37 | +0.53 | +9.12% | 4,425 | 7,303 | 10.94% |
| SPY240816P00540000 | 2024-06-14 4:14PM EDT | 540.00 | 7.90 | 7.88 | 7.94 | +0.42 | +5.61% | 4,538 | 6,012 | 10.33% |
| SPY240816P00545000 | 2024-06-14 4:14PM EDT | 545.00 | 9.92 | 9.88 | 9.95 | +0.58 | +6.21% | 807 | 8,332 | 9.76% |
| SPY240816P00550000 | 2024-06-14 4:11PM EDT | 550.00 | 12.63 | 12.20 | 12.68 | +0.77 | +6.49% | 42 | 133 | 9.49% |
| SPY240816P00555000 | 2024-06-14 12:48PM EDT | 555.00 | 15.43 | 15.40 | 15.92 | -1.37 | -8.15% | 8 | 22 | 9.29% |
| SPY240816P00560000 | 2024-06-14 10:12AM EDT | 560.00 | 19.20 | 19.15 | 19.82 | -0.50 | -2.54% | 4 | 26 | 9.43% |
| SPY240816P00565000 | 2024-06-13 1:52PM EDT | 565.00 | 25.33 | 23.60 | 24.28 | +0.91 | +3.73% | 4 | 32 | 10.04% |
| SPY240816P00570000 | 2024-06-14 12:40PM EDT | 570.00 | 29.60 | 28.33 | 29.15 | +0.06 | +0.20% | 1 | 59 | 11.17% |
| SPY240816P00575000 | 2024-06-13 11:57AM EDT | 575.00 | 34.51 | 33.27 | 34.11 | 0.00 | - | 2 | 1 | 12.40% |
| SPY240816P00580000 | 2024-06-14 12:40PM EDT | 580.00 | 39.45 | 38.27 | 39.10 | +0.02 | +0.05% | 1 | 3 | 13.63% |
| SPY240816P00590000 | 2024-06-10 3:45PM EDT | 590.00 | 55.10 | 48.26 | 49.09 | 0.00 | - | - | 0 | 15.99% |
| SPY240816P00595000 | 2024-05-08 10:06AM EDT | 595.00 | 78.57 | 61.53 | 62.16 | 0.00 | - | - | 0 | 30.63% |
| SPY240816P00600000 | 2024-05-28 2:54PM EDT | 600.00 | 72.33 | 58.24 | 59.08 | 0.00 | - | 13 | 0 | 18.23% |
| SPY240816P00605000 | 2024-05-16 3:52PM EDT | 605.00 | 75.30 | 63.24 | 64.08 | 0.00 | - | 4 | 0 | 19.31% |
| SPY240816P00615000 | 2024-06-12 3:57PM EDT | 615.00 | 73.45 | 73.21 | 74.07 | 0.00 | - | 1 | 6 | 21.39% |
| SPY240816P00620000 | 2024-05-22 3:57PM EDT | 620.00 | 90.74 | 78.21 | 79.07 | 0.00 | - | 5 | 0 | 22.42% |
| SPY240816P00625000 | 2024-05-16 4:02PM EDT | 625.00 | 96.52 | 83.21 | 84.06 | 0.00 | - | 2 | 0 | 23.39% |
| SPY240816P00630000 | 2024-03-18 9:48AM EDT | 630.00 | 115.78 | 129.04 | 129.88 | 0.00 | - | 2 | 0 | 81.04% |
| SPY240816P00635000 | 2024-04-30 12:55PM EDT | 635.00 | 130.01 | 112.74 | 113.55 | 0.00 | - | 2 | 0 | 56.82% |
| SPY240816P00640000 | 2024-04-15 11:34AM EDT | 640.00 | 127.69 | 111.81 | 112.31 | 0.00 | - | - | 0 | 50.00% |
| SPY240816P00645000 | 2024-06-10 4:07PM EDT | 645.00 | 110.16 | 103.17 | 104.04 | 0.00 | - | - | 1 | 27.17% |
| SPY240816P00650000 | 2024-06-14 11:59AM EDT | 650.00 | 109.88 | 108.17 | 109.04 | +0.47 | +0.43% | 2 | 2 | 28.09% |
© 2024 Yahoo. Tutti i diritti riservati.