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
62.280,68 +324,38 (+0,52%)
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'acquistoper30 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240830C00335000 | 2024-04-26 12:28PM EDT | 335.00 | 179.26 | 197.87 | 198.86 | 0.00 | - | 2 | 11 | 68.11% |
| SPY240830C00340000 | 2024-05-24 11:59AM EDT | 340.00 | 193.41 | 190.75 | 191.70 | 0.00 | - | 2 | 6 | 59.49% |
| SPY240830C00345000 | 2024-05-06 10:52AM EDT | 345.00 | 174.49 | 185.84 | 186.79 | 0.00 | - | 74 | 72 | 58.17% |
| SPY240830C00350000 | 2024-05-08 11:46AM EDT | 350.00 | 171.84 | 180.94 | 181.87 | 0.00 | - | 2 | 11 | 56.86% |
| SPY240830C00355000 | 2024-05-09 2:43PM EDT | 355.00 | 169.63 | 176.03 | 176.96 | 0.00 | - | 4 | 18 | 55.55% |
| SPY240830C00360000 | 2024-05-10 3:59PM EDT | 360.00 | 166.00 | 171.13 | 172.04 | 0.00 | - | 4 | 57 | 54.24% |
| SPY240830C00365000 | 2024-04-26 12:26PM EDT | 365.00 | 150.08 | 168.48 | 169.41 | 0.00 | - | 304 | 157 | 59.17% |
| SPY240830C00370000 | 2024-04-30 4:02PM EDT | 370.00 | 138.81 | 156.01 | 157.00 | 0.00 | - | 2 | 20 | 0.00% |
| SPY240830C00375000 | 2024-05-07 11:48AM EDT | 375.00 | 148.86 | 156.43 | 157.31 | 0.00 | - | 2 | 13 | 50.37% |
| SPY240830C00380000 | 2024-04-26 1:35PM EDT | 380.00 | 136.48 | 153.80 | 154.70 | 0.00 | - | 64 | 45 | 54.83% |
| SPY240830C00385000 | 2024-04-26 2:29PM EDT | 385.00 | 130.87 | 148.91 | 149.81 | 0.00 | - | 4 | 10 | 53.41% |
| SPY240830C00390000 | 2024-05-24 12:01PM EDT | 390.00 | 144.49 | 141.74 | 142.58 | 0.00 | - | 2 | 21 | 47.58% |
| SPY240830C00395000 | 2024-04-26 3:21PM EDT | 395.00 | 121.62 | 139.14 | 140.02 | 0.00 | - | 2 | 16 | 50.58% |
| SPY240830C00400000 | 2024-05-29 10:12AM EDT | 400.00 | 131.68 | 131.96 | 132.78 | 0.00 | - | 6 | 17 | 44.97% |
| SPY240830C00405000 | 2024-05-24 11:58AM EDT | 405.00 | 122.30 | 127.08 | 127.88 | -7.48 | -5.76% | 5 | 27 | 43.66% |
| SPY240830C00410000 | 2024-04-24 9:59AM EDT | 410.00 | 104.60 | 124.51 | 125.35 | 0.00 | - | - | 5 | 47.21% |
| SPY240830C00415000 | 2024-04-24 2:43PM EDT | 415.00 | 98.61 | 119.64 | 120.47 | 0.00 | - | - | 203 | 45.79% |
| SPY240830C00420000 | 2024-05-22 3:15PM EDT | 420.00 | 114.59 | 112.44 | 113.21 | 0.00 | - | 1 | 72 | 39.78% |
| SPY240830C00425000 | 2024-05-21 12:54PM EDT | 425.00 | 111.27 | 107.57 | 108.33 | 0.00 | - | 5 | 169 | 38.50% |
| SPY240830C00430000 | 2024-05-29 3:17PM EDT | 430.00 | 102.56 | 102.70 | 103.46 | 0.00 | - | 1 | 25 | 37.23% |
| SPY240830C00435000 | 2024-05-23 3:03PM EDT | 435.00 | 96.58 | 97.84 | 98.59 | 0.00 | - | 9 | 101 | 35.95% |
| SPY240830C00440000 | 2024-05-31 12:46PM EDT | 440.00 | 85.69 | 93.00 | 93.74 | -12.00 | -12.28% | 7 | 32 | 34.71% |
| SPY240830C00445000 | 2024-05-31 12:44PM EDT | 445.00 | 80.88 | 88.16 | 88.89 | -4.04 | -4.76% | 8 | 80 | 33.44% |
| SPY240830C00450000 | 2024-05-31 2:50PM EDT | 450.00 | 77.90 | 83.34 | 84.06 | -1.34 | -1.69% | 8 | 240 | 32.21% |
| SPY240830C00455000 | 2024-05-31 11:50AM EDT | 455.00 | 71.85 | 78.53 | 79.24 | -5.87 | -7.55% | 7 | 41 | 30.96% |
| SPY240830C00458000 | 2024-05-30 9:55AM EDT | 458.00 | 73.60 | 75.65 | 76.36 | 0.00 | - | 2 | 14 | 30.23% |
| SPY240830C00459000 | 2024-05-30 3:40PM EDT | 459.00 | 71.00 | 74.70 | 75.39 | 0.00 | - | 1 | 88 | 29.97% |
| SPY240830C00460000 | 2024-05-31 10:26AM EDT | 460.00 | 68.39 | 73.74 | 74.44 | -2.96 | -4.15% | 4 | 326 | 29.74% |
| SPY240830C00461000 | 2024-04-24 2:48PM EDT | 461.00 | 56.32 | 75.20 | 75.92 | 0.00 | - | 2 | 15 | 33.10% |
| SPY240830C00462000 | 2024-05-22 3:32PM EDT | 462.00 | 75.06 | 71.83 | 72.53 | 0.00 | - | 1 | 15 | 29.25% |
| SPY240830C00463000 | 2024-05-31 12:26PM EDT | 463.00 | 63.32 | 70.88 | 71.57 | -9.38 | -12.90% | 4 | 13 | 29.00% |
| SPY240830C00464000 | 2024-04-30 1:30PM EDT | 464.00 | 52.91 | 65.07 | 65.88 | 0.00 | - | 4 | 17 | 20.37% |
| SPY240830C00465000 | 2024-05-31 12:26PM EDT | 465.00 | 61.43 | 68.97 | 69.66 | -10.23 | -14.28% | 2 | 40 | 28.52% |
| SPY240830C00466000 | 2024-05-24 11:05AM EDT | 466.00 | 70.91 | 68.02 | 68.71 | 0.00 | - | 1 | 3 | 28.28% |
| SPY240830C00467000 | 2024-05-16 11:57AM EDT | 467.00 | 72.01 | 67.07 | 67.76 | 0.00 | - | 1 | 2 | 28.04% |
| SPY240830C00468000 | 2024-05-24 3:14PM EDT | 468.00 | 68.32 | 66.13 | 66.81 | 0.00 | - | 1 | 1,029 | 27.80% |
| SPY240830C00469000 | 2024-05-24 11:47AM EDT | 469.00 | 67.59 | 65.18 | 65.86 | 0.00 | - | 2 | 5 | 27.56% |
| SPY240830C00470000 | 2024-05-31 2:04PM EDT | 470.00 | 58.17 | 64.24 | 64.91 | -3.83 | -6.18% | 84 | 126 | 27.31% |
| SPY240830C00471000 | 2024-05-03 10:26AM EDT | 471.00 | 49.04 | 63.29 | 63.97 | 0.00 | - | 1 | 3 | 27.08% |
| SPY240830C00472000 | 2024-05-15 1:37PM EDT | 472.00 | 65.20 | 62.35 | 63.02 | 0.00 | - | 5 | 5 | 26.84% |
| SPY240830C00473000 | 2024-04-25 12:10PM EDT | 473.00 | 41.92 | 63.81 | 64.49 | 0.00 | - | 1 | 4 | 29.88% |
| SPY240830C00474000 | 2024-04-23 1:42PM EDT | 474.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| SPY240830C00475000 | 2024-05-29 11:09AM EDT | 475.00 | 59.45 | 59.54 | 60.20 | 0.00 | - | 6 | 15 | 26.14% |
| SPY240830C00476000 | 2024-05-10 11:46AM EDT | 476.00 | 53.50 | 58.60 | 59.26 | 0.00 | - | 1 | 4 | 25.90% |
| SPY240830C00477000 | 2024-05-22 12:00PM EDT | 477.00 | 61.89 | 57.66 | 58.32 | 0.00 | - | - | 2 | 25.66% |
| SPY240830C00478000 | 2024-04-22 4:05PM EDT | 478.00 | 37.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00479000 | 2024-04-22 4:06PM EDT | 479.00 | 36.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240830C00480000 | 2024-05-31 3:05PM EDT | 480.00 | 49.90 | 54.87 | 55.52 | -2.11 | -4.06% | 1 | 70 | 24.96% |
| SPY240830C00481000 | 2024-04-22 4:05PM EDT | 481.00 | 35.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00482000 | 2024-05-29 3:55PM EDT | 482.00 | 52.38 | 53.02 | 53.67 | 0.00 | - | 1 | 37 | 24.50% |
| SPY240830C00483000 | 2024-02-28 3:36PM EDT | 483.00 | 41.66 | 55.12 | 55.93 | 0.00 | - | - | 1 | 28.25% |
| SPY240830C00484000 | 2024-05-23 2:15PM EDT | 484.00 | 51.31 | 51.18 | 51.82 | 0.00 | - | 2 | 179 | 24.04% |
| SPY240830C00485000 | 2024-05-03 2:30PM EDT | 485.00 | 39.62 | 50.26 | 50.90 | 0.00 | - | 24 | 178 | 23.81% |
| SPY240830C00486000 | 2024-05-23 10:57AM EDT | 486.00 | 51.96 | 49.34 | 49.98 | 0.00 | - | 4 | 128 | 23.58% |
| SPY240830C00487000 | 2024-05-30 10:13AM EDT | 487.00 | 45.77 | 48.43 | 49.07 | 0.00 | - | 3 | 158 | 23.37% |
| SPY240830C00488000 | 2024-05-31 11:32AM EDT | 488.00 | 41.19 | 47.53 | 48.16 | +8.39 | +25.58% | 1 | 5 | 23.14% |
| SPY240830C00489000 | 2024-04-23 3:53PM EDT | 489.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240830C00490000 | 2024-05-31 10:29AM EDT | 490.00 | 40.68 | 45.71 | 46.34 | -4.92 | -10.79% | 12 | 33 | 22.69% |
| SPY240830C00491000 | 2024-05-16 11:13AM EDT | 491.00 | 49.50 | 44.81 | 45.43 | 0.00 | - | 2 | 22 | 22.46% |
| SPY240830C00492000 | 2024-05-22 12:59PM EDT | 492.00 | 48.25 | 43.91 | 44.53 | 0.00 | - | 2 | 5 | 22.24% |
| SPY240830C00493000 | 2024-05-29 12:08PM EDT | 493.00 | 43.05 | 43.01 | 43.63 | 0.00 | - | 2 | 668 | 22.02% |
| SPY240830C00494000 | 2024-04-25 1:05PM EDT | 494.00 | 27.08 | 44.40 | 45.02 | 0.00 | - | 2 | 7 | 24.45% |
| SPY240830C00495000 | 2024-05-23 1:58PM EDT | 495.00 | 41.72 | 41.24 | 41.84 | 0.00 | - | 1 | 406 | 21.58% |
| SPY240830C00496000 | 2024-05-30 3:46PM EDT | 496.00 | 33.94 | 40.35 | 40.95 | -3.00 | -8.12% | 1 | 889 | 21.36% |
| SPY240830C00497000 | 2024-05-22 1:04PM EDT | 497.00 | 43.82 | 39.47 | 40.07 | 0.00 | - | 2 | 419 | 21.15% |
| SPY240830C00498000 | 2024-05-03 9:43AM EDT | 498.00 | 28.75 | 38.59 | 39.18 | 0.00 | - | 2 | 323 | 20.92% |
| SPY240830C00499000 | 2024-05-23 1:58PM EDT | 499.00 | 38.24 | 37.73 | 38.31 | 0.00 | - | 1 | 461 | 20.71% |
| SPY240830C00500000 | 2024-05-31 2:04PM EDT | 500.00 | 31.84 | 36.85 | 37.44 | -3.65 | -10.28% | 48 | 199 | 20.50% |
| SPY240830C00501000 | 2024-05-13 3:43PM EDT | 501.00 | 32.82 | 35.98 | 36.57 | 0.00 | - | 10 | 456 | 20.29% |
| SPY240830C00502000 | 2024-05-10 3:32PM EDT | 502.00 | 32.07 | 35.13 | 35.71 | 0.00 | - | 2 | 405 | 20.08% |
| SPY240830C00503000 | 2024-05-03 1:14PM EDT | 503.00 | 25.22 | 34.27 | 34.85 | 0.00 | - | 11 | 205 | 19.87% |
| SPY240830C00504000 | 2024-05-17 1:53PM EDT | 504.00 | 35.93 | 33.42 | 33.99 | 0.00 | - | 4 | 364 | 19.66% |
| SPY240830C00505000 | 2024-05-30 3:57PM EDT | 505.00 | 28.26 | 32.57 | 33.14 | -1.44 | -4.85% | 2 | 1,239 | 19.45% |
| SPY240830C00506000 | 2024-05-08 12:02PM EDT | 506.00 | 26.45 | 31.74 | 32.30 | 0.00 | - | 8 | 428 | 19.25% |
| SPY240830C00507000 | 2024-05-07 3:20PM EDT | 507.00 | 25.91 | 30.91 | 31.46 | 0.00 | - | 4 | 384 | 19.04% |
| SPY240830C00508000 | 2024-05-31 10:54AM EDT | 508.00 | 25.22 | 30.07 | 30.63 | -7.81 | -23.65% | 18 | 363 | 18.84% |
| SPY240830C00509000 | 2024-05-15 12:53PM EDT | 509.00 | 31.84 | 29.25 | 29.80 | 0.00 | - | 5 | 213 | 18.63% |
| SPY240830C00510000 | 2024-05-31 4:06PM EDT | 510.00 | 28.72 | 28.43 | 28.98 | +3.76 | +15.06% | 22 | 1,215 | 18.44% |
| SPY240830C00511000 | 2024-05-23 10:02AM EDT | 511.00 | 30.80 | 27.62 | 28.16 | 0.00 | - | 1 | 388 | 18.23% |
| SPY240830C00512000 | 2024-05-20 11:25AM EDT | 512.00 | 22.90 | 26.82 | 27.35 | -8.38 | -26.79% | 1 | 556 | 18.03% |
| SPY240830C00513000 | 2024-05-31 3:47PM EDT | 513.00 | 23.84 | 26.02 | 26.55 | -3.92 | -14.12% | 599 | 285 | 17.84% |
| SPY240830C00514000 | 2024-05-31 3:52PM EDT | 514.00 | 24.00 | 25.24 | 25.76 | +0.55 | +2.35% | 27 | 449 | 17.65% |
| SPY240830C00515000 | 2024-05-30 3:44PM EDT | 515.00 | 20.59 | 24.45 | 24.97 | -1.15 | -5.29% | 2 | 595 | 17.45% |
| SPY240830C00516000 | 2024-05-31 3:52PM EDT | 516.00 | 22.48 | 23.71 | 24.19 | +0.56 | +2.55% | 11 | 516 | 17.26% |
| SPY240830C00517000 | 2024-05-24 12:37PM EDT | 517.00 | 20.08 | 23.14 | 23.30 | -5.14 | -20.38% | 1 | 543 | 16.95% |
| SPY240830C00518000 | 2024-05-31 4:01PM EDT | 518.00 | 22.76 | 22.38 | 22.54 | +0.16 | +0.71% | 49 | 262 | 16.76% |
| SPY240830C00519000 | 2024-05-31 12:45PM EDT | 519.00 | 20.63 | 21.63 | 21.79 | -3.06 | -12.92% | 57 | 1,195 | 16.58% |
| SPY240830C00520000 | 2024-05-31 4:00PM EDT | 520.00 | 20.83 | 20.89 | 21.04 | +2.79 | +15.47% | 72 | 701 | 16.39% |
| SPY240830C00521000 | 2024-05-31 3:58PM EDT | 521.00 | 19.61 | 20.16 | 20.28 | +2.13 | +12.19% | 769 | 240 | 16.19% |
| SPY240830C00522000 | 2024-05-31 3:57PM EDT | 522.00 | 18.94 | 19.43 | 19.56 | +2.05 | +12.14% | 820 | 252 | 16.01% |
| SPY240830C00523000 | 2024-05-31 3:55PM EDT | 523.00 | 18.29 | 18.72 | 18.85 | +1.88 | +11.46% | 11 | 2,535 | 15.84% |
| SPY240830C00524000 | 2024-05-31 3:53PM EDT | 524.00 | 17.09 | 18.03 | 18.13 | +1.78 | +11.63% | 79 | 2,259 | 15.65% |
| SPY240830C00525000 | 2024-05-31 3:17PM EDT | 525.00 | 16.11 | 17.34 | 17.44 | +1.25 | +8.41% | 50 | 753 | 15.48% |
| SPY240830C00526000 | 2024-05-31 4:01PM EDT | 526.00 | 16.98 | 16.65 | 16.77 | +2.74 | +19.24% | 26 | 327 | 15.32% |
| SPY240830C00527000 | 2024-05-31 2:36PM EDT | 527.00 | 14.65 | 15.99 | 16.10 | +1.19 | +8.84% | 27 | 909 | 15.15% |
| SPY240830C00528000 | 2024-05-31 4:00PM EDT | 528.00 | 15.21 | 15.33 | 15.45 | +1.39 | +10.06% | 123 | 1,806 | 14.99% |
| SPY240830C00529000 | 2024-05-31 2:06PM EDT | 529.00 | 11.22 | 14.68 | 14.80 | -1.18 | -9.52% | 4 | 475 | 14.83% |
| SPY240830C00530000 | 2024-05-31 4:14PM EDT | 530.00 | 14.02 | 14.05 | 14.15 | +2.19 | +18.51% | 312 | 822 | 14.65% |
| SPY240830C00531000 | 2024-05-31 3:46PM EDT | 531.00 | 11.72 | 13.44 | 13.55 | -0.41 | -3.38% | 29 | 278 | 14.51% |
| SPY240830C00532000 | 2024-05-31 4:01PM EDT | 532.00 | 13.28 | 12.84 | 12.94 | +1.72 | +14.88% | 58 | 522 | 14.35% |
| SPY240830C00533000 | 2024-05-31 4:10PM EDT | 533.00 | 12.12 | 12.25 | 12.33 | +1.06 | +9.58% | 45 | 978 | 14.18% |
| SPY240830C00534000 | 2024-05-31 11:46AM EDT | 534.00 | 8.43 | 11.68 | 11.76 | -1.14 | -11.91% | 5 | 168 | 14.04% |
| SPY240830C00535000 | 2024-05-31 3:59PM EDT | 535.00 | 11.14 | 11.10 | 11.20 | +2.20 | +24.61% | 265 | 438 | 13.89% |
| SPY240830C00539000 | 2024-05-31 4:00PM EDT | 539.00 | 9.00 | 9.02 | 9.12 | +0.74 | +8.96% | 127 | 1 | 13.35% |
| SPY240830C00540000 | 2024-05-31 3:59PM EDT | 540.00 | 8.18 | 8.54 | 8.64 | +1.48 | +22.09% | 375 | 1,440 | 13.23% |
| SPY240830C00542000 | 2024-05-31 3:57PM EDT | 542.00 | 7.36 | 7.62 | 7.72 | +0.77 | +11.68% | 174 | 61 | 12.97% |
| SPY240830C00543000 | 2024-05-31 3:53PM EDT | 543.00 | 6.79 | 7.19 | 7.28 | +1.02 | +17.68% | 16 | 12 | 12.85% |
| SPY240830C00544000 | 2024-05-31 3:54PM EDT | 544.00 | 6.32 | 6.77 | 6.85 | +0.92 | +17.04% | 13 | 13 | 12.72% |
| SPY240830C00545000 | 2024-05-31 4:02PM EDT | 545.00 | 6.42 | 6.36 | 6.44 | +1.41 | +28.14% | 145 | 5,584 | 12.60% |
| SPY240830C00546000 | 2024-05-31 4:11PM EDT | 546.00 | 5.93 | 5.98 | 6.07 | +1.22 | +25.90% | 155 | 12 | 12.51% |
| SPY240830C00547000 | 2024-05-31 4:12PM EDT | 547.00 | 5.58 | 5.61 | 5.69 | +0.90 | +19.23% | 14 | 9 | 12.39% |
| SPY240830C00548000 | 2024-05-31 4:14PM EDT | 548.00 | 5.28 | 5.26 | 5.35 | +0.52 | +10.92% | 95 | 9 | 12.30% |
| SPY240830C00549000 | 2024-05-30 10:19AM EDT | 549.00 | 4.07 | 4.92 | 5.01 | 0.00 | - | 8 | 8 | 12.20% |
| SPY240830C00550000 | 2024-05-31 4:13PM EDT | 550.00 | 4.55 | 4.60 | 4.69 | +0.92 | +25.34% | 217 | 2,043 | 12.10% |
| SPY240830C00551000 | 2024-05-31 3:49PM EDT | 551.00 | 3.65 | 4.29 | 4.38 | -0.03 | -0.82% | 11 | 9 | 12.01% |
| SPY240830C00552000 | 2024-05-31 4:06PM EDT | 552.00 | 4.01 | 4.00 | 4.09 | +0.73 | +22.26% | 102 | 8 | 11.92% |
| SPY240830C00553000 | 2024-05-31 3:40PM EDT | 553.00 | 3.11 | 3.73 | 3.80 | -0.12 | -3.72% | 11 | 8 | 11.81% |
| SPY240830C00554000 | 2024-05-31 1:19PM EDT | 554.00 | 2.30 | 3.47 | 3.54 | -0.67 | -22.56% | 472 | 8 | 11.73% |
| SPY240830C00555000 | 2024-05-31 4:03PM EDT | 555.00 | 3.20 | 3.22 | 3.29 | +0.68 | +26.98% | 4,690 | 721 | 11.65% |
| SPY240830C00556000 | 2024-05-31 3:59PM EDT | 556.00 | 3.01 | 2.99 | 3.06 | +0.70 | +30.30% | 3 | 23 | 11.57% |
| SPY240830C00557000 | 2024-05-31 3:51PM EDT | 557.00 | 2.36 | 2.77 | 2.84 | +0.21 | +9.77% | 5 | 8 | 11.50% |
| SPY240830C00560000 | 2024-05-31 4:07PM EDT | 560.00 | 2.18 | 2.19 | 2.25 | +0.50 | +29.76% | 69 | 1,673 | 11.28% |
| SPY240830C00562000 | 2024-05-31 3:52PM EDT | 562.00 | 1.66 | 1.87 | 1.94 | -0.03 | -1.78% | 1 | 226 | 11.20% |
| SPY240830C00564000 | 2024-05-31 4:10PM EDT | 564.00 | 1.58 | 1.59 | 1.66 | +0.20 | +14.49% | 14 | 4 | 11.11% |
| SPY240830C00565000 | 2024-05-31 4:03PM EDT | 565.00 | 1.48 | 1.47 | 1.51 | +0.33 | +28.70% | 158 | 2,722 | 11.01% |
| SPY240830C00570000 | 2024-05-31 4:04PM EDT | 570.00 | 1.00 | 0.96 | 1.01 | +0.23 | +29.87% | 386 | 2,771 | 10.85% |
| SPY240830C00575000 | 2024-05-31 3:41PM EDT | 575.00 | 0.51 | 0.63 | 0.67 | -0.04 | -7.27% | 163 | 2,230 | 10.75% |
| SPY240830C00580000 | 2024-05-31 3:24PM EDT | 580.00 | 0.34 | 0.42 | 0.45 | -0.03 | -8.11% | 57 | 343 | 10.73% |
| SPY240830C00585000 | 2024-05-31 1:00PM EDT | 585.00 | 0.20 | 0.29 | 0.32 | -0.03 | -13.04% | 3 | 560 | 10.84% |
| SPY240830C00590000 | 2024-05-31 11:54AM EDT | 590.00 | 0.14 | 0.20 | 0.23 | -0.05 | -26.32% | 10 | 696 | 10.99% |
| SPY240830C00595000 | 2024-05-30 3:22PM EDT | 595.00 | 0.14 | 0.15 | 0.17 | 0.00 | - | 22 | 431 | 11.18% |
| SPY240830C00600000 | 2024-05-31 1:33PM EDT | 600.00 | 0.11 | 0.12 | 0.13 | -0.01 | -8.33% | 126 | 3,438 | 11.40% |
| SPY240830C00605000 | 2024-05-31 3:13PM EDT | 605.00 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 19 | 208 | 11.91% |
| SPY240830C00610000 | 2024-05-29 11:53AM EDT | 610.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 1,523 | 12.26% |
| SPY240830C00615000 | 2024-05-28 12:46PM EDT | 615.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1 | 8 | 12.67% |
| SPY240830C00620000 | 2024-05-31 3:36PM EDT | 620.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 6 | 54 | 13.09% |
| SPY240830C00625000 | 2024-05-31 11:19AM EDT | 625.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 10 | 944 | 13.43% |
| SPY240830C00630000 | 2024-05-21 4:00PM EDT | 630.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 14 | 66 | 13.99% |
| SPY240830C00635000 | 2024-05-30 10:39AM EDT | 635.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 69 | 14.31% |
| SPY240830C00640000 | 2024-05-29 10:00AM EDT | 640.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 8 | 1,020 | 14.21% |
Opzioni di venditaper30 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240830P00335000 | 2024-05-31 12:20PM EDT | 335.00 | 0.30 | 0.23 | 0.26 | +0.01 | +3.45% | 1 | 447 | 38.77% |
| SPY240830P00340000 | 2024-05-29 10:40AM EDT | 340.00 | 0.31 | 0.25 | 0.27 | 0.00 | - | 3 | 70 | 37.79% |
| SPY240830P00345000 | 2024-05-29 12:38PM EDT | 345.00 | 0.33 | 0.27 | 0.29 | 0.00 | - | 1 | 667 | 37.01% |
| SPY240830P00350000 | 2024-05-31 1:47PM EDT | 350.00 | 0.36 | 0.29 | 0.31 | 0.00 | - | 2 | 1,553 | 36.18% |
| SPY240830P00355000 | 2024-05-29 3:33PM EDT | 355.00 | 0.38 | 0.31 | 0.33 | 0.00 | - | 5 | 348 | 35.35% |
| SPY240830P00360000 | 2024-05-31 11:05AM EDT | 360.00 | 0.40 | 0.33 | 0.35 | -0.03 | -6.98% | 15 | 463 | 34.52% |
| SPY240830P00365000 | 2024-05-31 3:32PM EDT | 365.00 | 0.40 | 0.35 | 0.37 | -0.01 | -2.44% | 56 | 268 | 33.67% |
| SPY240830P00370000 | 2024-05-31 2:10PM EDT | 370.00 | 0.46 | 0.37 | 0.40 | -0.03 | -6.12% | 43 | 127 | 32.91% |
| SPY240830P00375000 | 2024-05-31 12:30PM EDT | 375.00 | 0.53 | 0.40 | 0.42 | +0.03 | +6.00% | 10 | 29 | 32.03% |
| SPY240830P00380000 | 2024-05-31 3:41PM EDT | 380.00 | 0.48 | 0.42 | 0.45 | -0.02 | -4.00% | 17 | 638 | 31.25% |
| SPY240830P00385000 | 2024-05-28 12:42PM EDT | 385.00 | 0.53 | 0.45 | 0.48 | +0.04 | +8.16% | 1 | 40 | 30.45% |
| SPY240830P00390000 | 2024-05-31 1:21PM EDT | 390.00 | 0.62 | 0.48 | 0.51 | +0.06 | +10.71% | 169 | 255 | 29.63% |
| SPY240830P00395000 | 2024-05-28 3:58PM EDT | 395.00 | 0.70 | 0.52 | 0.54 | +0.09 | +14.75% | 1 | 37 | 28.78% |
| SPY240830P00400000 | 2024-05-31 1:47PM EDT | 400.00 | 0.68 | 0.55 | 0.58 | -0.02 | -2.86% | 38 | 639 | 28.02% |
| SPY240830P00405000 | 2024-05-24 2:11PM EDT | 405.00 | 0.65 | 0.59 | 0.61 | 0.00 | - | 10 | 36 | 27.15% |
| SPY240830P00410000 | 2024-05-31 3:43PM EDT | 410.00 | 0.70 | 0.63 | 0.66 | -0.11 | -13.58% | 7 | 128 | 26.40% |
| SPY240830P00415000 | 2024-05-31 11:43AM EDT | 415.00 | 0.88 | 0.67 | 0.70 | +0.04 | +4.76% | 2 | 4,891 | 25.57% |
| SPY240830P00420000 | 2024-05-31 4:03PM EDT | 420.00 | 0.74 | 0.72 | 0.75 | -0.24 | -24.49% | 4,689 | 543 | 24.78% |
| SPY240830P00425000 | 2024-05-31 3:31PM EDT | 425.00 | 0.92 | 0.77 | 0.81 | -0.06 | -6.12% | 3 | 10,955 | 24.02% |
| SPY240830P00430000 | 2024-05-31 4:01PM EDT | 430.00 | 0.85 | 0.83 | 0.87 | -0.24 | -22.02% | 31 | 782 | 23.23% |
| SPY240830P00435000 | 2024-05-31 4:00PM EDT | 435.00 | 0.93 | 0.90 | 0.94 | -0.23 | -19.83% | 3 | 404 | 22.46% |
| SPY240830P00440000 | 2024-05-31 12:12PM EDT | 440.00 | 1.04 | 0.98 | 1.01 | -0.22 | -17.46% | 15 | 443 | 21.66% |
| SPY240830P00445000 | 2024-05-31 11:37AM EDT | 445.00 | 1.45 | 1.07 | 1.10 | +0.05 | +3.57% | 4 | 700 | 20.90% |
| SPY240830P00450000 | 2024-05-31 3:41PM EDT | 450.00 | 1.26 | 1.17 | 1.21 | -0.20 | -13.70% | 70 | 868 | 20.19% |
| SPY240830P00455000 | 2024-05-31 10:35AM EDT | 455.00 | 1.76 | 1.29 | 1.33 | +0.05 | +2.92% | 2 | 1,241 | 19.45% |
| SPY240830P00458000 | 2024-05-31 12:31PM EDT | 458.00 | 1.96 | 1.36 | 1.41 | +0.24 | +13.95% | 2 | 1,726 | 19.01% |
| SPY240830P00459000 | 2024-05-24 2:41PM EDT | 459.00 | 1.51 | 1.39 | 1.44 | 0.00 | - | 1 | 1,985 | 18.87% |
| SPY240830P00460000 | 2024-05-31 12:47PM EDT | 460.00 | 1.48 | 1.42 | 1.47 | -0.35 | -19.13% | 27 | 1,682 | 18.73% |
| SPY240830P00461000 | 2024-05-29 9:34AM EDT | 461.00 | 1.93 | 1.45 | 1.50 | 0.00 | - | 13 | 686 | 18.58% |
| SPY240830P00462000 | 2024-05-31 12:30PM EDT | 462.00 | 2.15 | 1.48 | 1.53 | +0.08 | +3.86% | 1 | 1,145 | 18.43% |
| SPY240830P00463000 | 2024-05-30 3:52PM EDT | 463.00 | 2.05 | 1.51 | 1.56 | 0.00 | - | 14 | 1,778 | 18.28% |
| SPY240830P00464000 | 2024-05-28 9:54AM EDT | 464.00 | 1.68 | 1.55 | 1.60 | 0.00 | - | 1 | 99 | 18.16% |
| SPY240830P00465000 | 2024-05-31 11:57AM EDT | 465.00 | 2.36 | 1.58 | 1.63 | +0.28 | +13.46% | 5 | 378 | 18.01% |
| SPY240830P00466000 | 2024-05-30 2:44PM EDT | 466.00 | 2.02 | 1.62 | 1.67 | 0.00 | - | 2 | 142 | 17.87% |
| SPY240830P00467000 | 2024-05-31 1:28PM EDT | 467.00 | 2.21 | 1.65 | 1.71 | +0.25 | +12.76% | 1 | 3,714 | 17.74% |
| SPY240830P00468000 | 2024-05-31 3:41PM EDT | 468.00 | 2.03 | 1.69 | 1.75 | -0.11 | -5.14% | 3 | 5,776 | 17.60% |
| SPY240830P00469000 | 2024-05-29 11:24AM EDT | 469.00 | 2.16 | 1.73 | 1.79 | 0.00 | - | 500 | 541 | 17.46% |
| SPY240830P00470000 | 2024-05-31 3:58PM EDT | 470.00 | 1.87 | 1.77 | 1.83 | -0.56 | -23.05% | 109 | 14,075 | 17.32% |
| SPY240830P00471000 | 2024-05-30 3:05PM EDT | 471.00 | 2.27 | 1.81 | 1.87 | 0.00 | - | 129 | 1,235 | 17.18% |
| SPY240830P00472000 | 2024-05-31 3:41PM EDT | 472.00 | 2.24 | 1.86 | 1.91 | -0.03 | -1.32% | 1 | 1,596 | 17.03% |
| SPY240830P00473000 | 2024-05-31 3:41PM EDT | 473.00 | 2.29 | 1.90 | 1.96 | -0.06 | -2.55% | 7 | 19 | 16.90% |
| SPY240830P00474000 | 2024-05-31 4:02PM EDT | 474.00 | 1.99 | 1.95 | 2.01 | -0.42 | -17.43% | 2 | 487 | 16.77% |
| SPY240830P00475000 | 2024-05-31 3:05PM EDT | 475.00 | 2.55 | 2.00 | 2.06 | -0.08 | -3.04% | 27 | 1,043 | 16.63% |
| SPY240830P00476000 | 2024-05-31 12:12PM EDT | 476.00 | 3.00 | 2.05 | 2.11 | +0.31 | +11.52% | 4 | 839 | 16.50% |
| SPY240830P00477000 | 2024-05-30 3:37PM EDT | 477.00 | 2.76 | 2.10 | 2.16 | 0.00 | - | 303 | 323 | 16.35% |
| SPY240830P00478000 | 2024-05-31 10:12AM EDT | 478.00 | 2.60 | 2.15 | 2.21 | -0.14 | -5.11% | 7 | 301 | 16.21% |
| SPY240830P00479000 | 2024-05-31 9:33AM EDT | 479.00 | 2.75 | 2.21 | 2.27 | +0.50 | +22.22% | 2 | 172 | 16.08% |
| SPY240830P00480000 | 2024-05-31 4:01PM EDT | 480.00 | 2.26 | 2.26 | 2.33 | -0.74 | -24.67% | 156 | 6,151 | 15.95% |
| SPY240830P00481000 | 2024-05-30 3:59PM EDT | 481.00 | 3.18 | 2.32 | 2.39 | +0.15 | +4.95% | 3 | 217 | 15.81% |
| SPY240830P00482000 | 2024-05-31 12:30PM EDT | 482.00 | 3.53 | 2.38 | 2.45 | +0.56 | +18.86% | 4 | 630 | 15.67% |
| SPY240830P00483000 | 2024-05-31 3:31PM EDT | 483.00 | 3.08 | 2.44 | 2.52 | -0.07 | -2.22% | 55 | 811 | 15.55% |
| SPY240830P00484000 | 2024-05-31 3:32PM EDT | 484.00 | 3.12 | 2.51 | 2.58 | -0.22 | -6.59% | 107 | 441 | 15.40% |
| SPY240830P00485000 | 2024-05-31 3:05PM EDT | 485.00 | 3.32 | 2.58 | 2.65 | -0.01 | -0.30% | 96 | 2,040 | 15.27% |
| SPY240830P00486000 | 2024-05-31 3:48PM EDT | 486.00 | 3.08 | 2.65 | 2.73 | -0.46 | -12.99% | 11 | 365 | 15.15% |
| SPY240830P00487000 | 2024-05-31 3:30PM EDT | 487.00 | 3.39 | 2.72 | 2.80 | -0.09 | -2.59% | 34 | 1,187 | 15.01% |
| SPY240830P00488000 | 2024-05-31 9:53AM EDT | 488.00 | 3.31 | 2.80 | 2.88 | -0.22 | -6.23% | 4 | 644 | 14.88% |
| SPY240830P00489000 | 2024-05-31 3:50PM EDT | 489.00 | 3.22 | 2.89 | 2.96 | -0.36 | -10.06% | 18 | 1,480 | 14.74% |
| SPY240830P00490000 | 2024-05-31 3:59PM EDT | 490.00 | 3.07 | 2.96 | 3.04 | -0.98 | -24.20% | 200 | 11,147 | 14.61% |
| SPY240830P00491000 | 2024-05-31 4:13PM EDT | 491.00 | 3.13 | 3.05 | 3.13 | -0.39 | -11.08% | 5 | 959 | 14.48% |
| SPY240830P00492000 | 2024-05-30 2:14PM EDT | 492.00 | 3.75 | 3.14 | 3.22 | 0.00 | - | 4 | 1,092 | 14.35% |
| SPY240830P00493000 | 2024-05-31 10:28AM EDT | 493.00 | 4.32 | 3.24 | 3.32 | -0.06 | -1.37% | 3 | 390 | 14.23% |
| SPY240830P00494000 | 2024-05-31 12:08PM EDT | 494.00 | 4.90 | 3.32 | 3.41 | +0.52 | +11.87% | 4 | 568 | 14.08% |
| SPY240830P00495000 | 2024-05-31 4:01PM EDT | 495.00 | 3.39 | 3.42 | 3.51 | -1.11 | -24.67% | 76 | 664 | 13.95% |
| SPY240830P00496000 | 2024-05-31 11:57AM EDT | 496.00 | 3.97 | 3.53 | 3.62 | -0.07 | -1.73% | 13 | 500 | 13.83% |
| SPY240830P00497000 | 2024-05-31 3:48PM EDT | 497.00 | 4.25 | 3.63 | 3.72 | -0.33 | -7.21% | 9 | 591 | 13.68% |
| SPY240830P00498000 | 2024-05-31 4:03PM EDT | 498.00 | 3.86 | 3.75 | 3.84 | -0.76 | -16.45% | 4,674 | 416 | 13.56% |
| SPY240830P00499000 | 2024-05-31 12:08PM EDT | 499.00 | 5.71 | 3.86 | 3.96 | +0.79 | +16.06% | 2 | 396 | 13.44% |
| SPY240830P00500000 | 2024-05-31 4:13PM EDT | 500.00 | 4.11 | 3.98 | 4.08 | -1.14 | -21.71% | 325 | 5,247 | 13.30% |
| SPY240830P00501000 | 2024-05-31 1:22PM EDT | 501.00 | 5.78 | 4.11 | 4.20 | +0.77 | +15.37% | 6 | 3,097 | 13.17% |
| SPY240830P00502000 | 2024-05-31 3:21PM EDT | 502.00 | 5.41 | 4.24 | 4.34 | -0.04 | -0.73% | 2 | 750 | 13.05% |
| SPY240830P00503000 | 2024-05-31 12:10PM EDT | 503.00 | 6.48 | 4.38 | 4.47 | +0.58 | +9.83% | 161 | 2,321 | 12.91% |
| SPY240830P00504000 | 2024-05-31 10:24AM EDT | 504.00 | 6.50 | 4.52 | 4.61 | +0.33 | +5.35% | 177 | 764 | 12.77% |
| SPY240830P00505000 | 2024-05-31 4:00PM EDT | 505.00 | 4.81 | 4.67 | 4.76 | -1.26 | -20.76% | 80 | 628 | 12.65% |
| SPY240830P00506000 | 2024-05-31 1:57PM EDT | 506.00 | 6.60 | 4.82 | 4.92 | +0.36 | +5.77% | 299 | 5,303 | 12.53% |
| SPY240830P00507000 | 2024-05-30 3:28PM EDT | 507.00 | 6.30 | 4.98 | 5.08 | 0.00 | - | 136 | 422 | 12.39% |
| SPY240830P00508000 | 2024-05-31 3:48PM EDT | 508.00 | 6.06 | 5.15 | 5.24 | -0.94 | -13.43% | 255 | 123 | 12.26% |
| SPY240830P00509000 | 2024-05-31 3:13PM EDT | 509.00 | 6.78 | 5.31 | 5.41 | -0.03 | -0.44% | 234 | 1,065 | 12.12% |
| SPY240830P00510000 | 2024-05-31 4:00PM EDT | 510.00 | 5.61 | 5.49 | 5.60 | -1.49 | -20.99% | 74 | 1,155 | 12.01% |
| SPY240830P00511000 | 2024-05-31 3:04PM EDT | 511.00 | 7.51 | 5.69 | 5.78 | +0.94 | +14.31% | 4 | 11,194 | 11.87% |
| SPY240830P00512000 | 2024-05-31 2:35PM EDT | 512.00 | 8.00 | 5.88 | 5.98 | +0.86 | +12.04% | 135 | 537 | 11.74% |
| SPY240830P00513000 | 2024-05-31 1:55PM EDT | 513.00 | 8.38 | 6.08 | 6.18 | +0.97 | +13.09% | 29 | 1,098 | 11.61% |
| SPY240830P00514000 | 2024-05-31 4:00PM EDT | 514.00 | 6.45 | 6.30 | 6.39 | -1.35 | -17.31% | 514 | 386 | 11.48% |
| SPY240830P00515000 | 2024-05-31 3:28PM EDT | 515.00 | 8.15 | 6.51 | 6.61 | -0.12 | -1.45% | 31 | 665 | 11.35% |
| SPY240830P00516000 | 2024-05-31 3:34PM EDT | 516.00 | 8.45 | 6.74 | 6.84 | +0.91 | +12.07% | 48 | 771 | 11.22% |
| SPY240830P00517000 | 2024-05-31 3:59PM EDT | 517.00 | 7.35 | 6.98 | 7.08 | -0.97 | -11.66% | 139 | 469 | 11.09% |
| SPY240830P00518000 | 2024-05-31 3:50PM EDT | 518.00 | 8.19 | 7.23 | 7.33 | -0.28 | -3.31% | 390 | 415 | 10.96% |
| SPY240830P00519000 | 2024-05-31 3:52PM EDT | 519.00 | 7.78 | 7.48 | 7.59 | -1.42 | -15.43% | 32 | 558 | 10.83% |
| SPY240830P00520000 | 2024-05-31 3:59PM EDT | 520.00 | 7.89 | 7.77 | 7.86 | -2.22 | -21.96% | 427 | 1,373 | 10.70% |
| SPY240830P00521000 | 2024-05-31 3:54PM EDT | 521.00 | 8.65 | 8.05 | 8.15 | +1.18 | +15.80% | 157 | 845 | 10.58% |
| SPY240830P00522000 | 2024-05-31 3:57PM EDT | 522.00 | 8.80 | 8.34 | 8.44 | -1.72 | -16.35% | 154 | 918 | 10.45% |
| SPY240830P00523000 | 2024-05-31 3:53PM EDT | 523.00 | 9.31 | 8.64 | 8.75 | -1.99 | -17.61% | 91 | 927 | 10.32% |
| SPY240830P00524000 | 2024-05-31 4:00PM EDT | 524.00 | 9.15 | 8.94 | 9.07 | -2.56 | -21.86% | 241 | 318 | 10.20% |
| SPY240830P00525000 | 2024-05-31 4:14PM EDT | 525.00 | 9.37 | 9.29 | 9.40 | -2.55 | -21.39% | 221 | 4,654 | 10.07% |
| SPY240830P00526000 | 2024-05-31 11:12AM EDT | 526.00 | 10.37 | 9.62 | 9.75 | -1.79 | -14.72% | 391 | 441 | 9.94% |
| SPY240830P00527000 | 2024-05-30 1:23PM EDT | 527.00 | 13.72 | 9.98 | 10.11 | +2.38 | +20.99% | 40 | 516 | 9.81% |
| SPY240830P00528000 | 2024-05-31 3:08PM EDT | 528.00 | 13.30 | 10.36 | 10.49 | +0.26 | +1.99% | 247 | 3,365 | 9.68% |
| SPY240830P00529000 | 2024-05-31 4:00PM EDT | 529.00 | 10.99 | 10.75 | 10.88 | -1.20 | -9.84% | 634 | 1,386 | 9.55% |
| SPY240830P00530000 | 2024-05-31 4:00PM EDT | 530.00 | 11.42 | 11.19 | 11.29 | -2.87 | -20.08% | 625 | 3,635 | 9.43% |
| SPY240830P00531000 | 2024-05-31 10:35AM EDT | 531.00 | 16.45 | 11.59 | 11.72 | +2.50 | +17.92% | 5 | 1,063 | 9.30% |
| SPY240830P00532000 | 2024-05-31 4:00PM EDT | 532.00 | 12.48 | 12.03 | 12.17 | -1.65 | -11.68% | 59 | 1,019 | 9.18% |
| SPY240830P00533000 | 2024-05-30 9:49AM EDT | 533.00 | 12.71 | 12.49 | 12.63 | -1.80 | -12.41% | 97 | 6,284 | 9.05% |
| SPY240830P00534000 | 2024-05-31 10:42AM EDT | 534.00 | 17.47 | 12.97 | 13.11 | +0.42 | +2.46% | 6 | 589 | 8.93% |
| SPY240830P00535000 | 2024-05-31 3:50PM EDT | 535.00 | 15.20 | 13.41 | 13.72 | -1.53 | -9.15% | 74 | 1,028 | 8.91% |
| SPY240830P00536000 | 2024-05-30 3:46PM EDT | 536.00 | 17.61 | 13.88 | 14.38 | +0.17 | +0.97% | 3 | 1 | 8.93% |
| SPY240830P00537000 | 2024-05-31 10:42AM EDT | 537.00 | 19.51 | 14.42 | 14.93 | +1.69 | +9.48% | 11 | 8 | 8.82% |
| SPY240830P00538000 | 2024-05-31 10:16AM EDT | 538.00 | 19.12 | 14.98 | 15.50 | +0.61 | +3.30% | 2 | 2 | 8.71% |
| SPY240830P00539000 | 2024-05-31 10:14AM EDT | 539.00 | 19.77 | 15.56 | 16.09 | -0.52 | -2.56% | 5 | 6 | 8.60% |
| SPY240830P00540000 | 2024-05-31 4:13PM EDT | 540.00 | 16.51 | 16.17 | 16.71 | -3.50 | -17.49% | 73 | 155 | 8.50% |
| SPY240830P00541000 | 2024-05-31 4:14PM EDT | 541.00 | 17.05 | 16.79 | 17.34 | -2.99 | -14.92% | 13 | 6 | 8.39% |
| SPY240830P00542000 | 2024-05-31 4:12PM EDT | 542.00 | 17.77 | 17.44 | 18.00 | -2.31 | -11.50% | 8 | 3 | 8.30% |
| SPY240830P00545000 | 2024-05-31 3:57PM EDT | 545.00 | 19.63 | 19.51 | 20.10 | -1.45 | -6.88% | 4 | 16 | 8.01% |
| SPY240830P00550000 | 2024-05-31 9:32AM EDT | 550.00 | 28.38 | 23.38 | 23.99 | +0.54 | +1.94% | 16 | 48 | 7.58% |
| SPY240830P00555000 | 2024-05-28 12:17PM EDT | 555.00 | 25.57 | 27.70 | 28.31 | 0.00 | - | 1 | 1 | 7.23% |
| SPY240830P00560000 | 2024-05-30 10:10AM EDT | 560.00 | 35.48 | 32.32 | 32.94 | 0.00 | - | 1 | 4 | 6.96% |
| SPY240830P00565000 | 2024-05-28 11:28AM EDT | 565.00 | 35.16 | 37.25 | 37.89 | 0.00 | - | 1 | 0 | 7.55% |
| SPY240830P00570000 | 2024-05-23 9:39AM EDT | 570.00 | 38.10 | 42.25 | 42.89 | 0.00 | - | 1 | 0 | 8.34% |
| SPY240830P00575000 | 2024-05-23 10:36AM EDT | 575.00 | 44.63 | 47.25 | 47.89 | 0.00 | - | - | 0 | 9.10% |
| SPY240830P00585000 | 2024-05-21 11:24AM EDT | 585.00 | 54.02 | 57.25 | 57.90 | 0.00 | - | 1 | 0 | 10.63% |
| SPY240830P00590000 | 2024-04-10 3:43PM EDT | 590.00 | 75.64 | 68.83 | 69.69 | 0.00 | - | 1 | 0 | 25.10% |
© 2024 Yahoo. Tutti i diritti riservati.