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
62.372,60 +374,67 (+0,60%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00150000 | 2024-05-17 2:00PM EDT | 150.00 | 380.10 | 378.05 | 379.49 | 0.00 | - | 10 | 38 | 112.87% |
| SPY240920C00155000 | 2024-01-18 2:14PM EDT | 155.00 | 320.00 | 345.25 | 346.98 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240920C00160000 | 2023-12-01 3:42PM EDT | 160.00 | 300.85 | 316.71 | 319.99 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240920C00165000 | 2023-12-08 3:53PM EDT | 165.00 | 297.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240920C00170000 | 2024-05-28 10:27AM EDT | 170.00 | 361.08 | 358.42 | 359.80 | 0.00 | - | 1 | 21 | 105.88% |
| SPY240920C00175000 | 2023-12-08 3:04PM EDT | 175.00 | 287.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00180000 | 2024-05-29 1:22PM EDT | 180.00 | 348.46 | 348.61 | 349.96 | 0.00 | - | 1 | 6 | 102.52% |
| SPY240920C00185000 | 2024-05-03 12:49PM EDT | 185.00 | 328.56 | 343.71 | 345.04 | 0.00 | - | 2 | 12 | 100.88% |
| SPY240920C00190000 | 2024-05-08 12:32PM EDT | 190.00 | 329.31 | 338.79 | 340.12 | 0.00 | - | 2 | 28 | 99.17% |
| SPY240920C00195000 | 2024-04-26 12:02PM EDT | 195.00 | 316.59 | 336.09 | 337.23 | 0.00 | - | 2 | 27 | 111.24% |
| SPY240920C00200000 | 2024-05-24 11:57AM EDT | 200.00 | 331.50 | 328.98 | 330.29 | 0.00 | - | 2 | 43 | 95.97% |
| SPY240920C00205000 | 2024-05-24 11:57AM EDT | 205.00 | 326.57 | 324.07 | 325.37 | 0.00 | - | 2 | 133 | 94.36% |
| SPY240920C00210000 | 2024-05-24 11:57AM EDT | 210.00 | 321.66 | 319.17 | 320.45 | 0.00 | - | 2 | 174 | 92.80% |
| SPY240920C00215000 | 2024-05-24 11:57AM EDT | 215.00 | 316.76 | 314.26 | 315.52 | 0.00 | - | 2 | 496 | 91.19% |
| SPY240920C00220000 | 2024-05-24 11:57AM EDT | 220.00 | 311.83 | 309.36 | 310.61 | 0.00 | - | 2 | 494 | 89.69% |
| SPY240920C00225000 | 2024-05-24 11:57AM EDT | 225.00 | 306.92 | 304.45 | 305.70 | 0.00 | - | 2 | 563 | 88.16% |
| SPY240920C00230000 | 2024-05-24 1:54PM EDT | 230.00 | 302.49 | 299.55 | 300.78 | 0.00 | - | 6 | 279 | 86.66% |
| SPY240920C00235000 | 2024-05-24 11:57AM EDT | 235.00 | 297.13 | 294.64 | 295.86 | 0.00 | - | 2 | 639 | 85.13% |
| SPY240920C00240000 | 2024-05-24 11:56AM EDT | 240.00 | 292.27 | 289.74 | 290.94 | 0.00 | - | 2 | 740 | 83.65% |
| SPY240920C00245000 | 2024-05-24 12:41PM EDT | 245.00 | 287.69 | 284.84 | 286.03 | 0.00 | - | 4 | 474 | 82.21% |
| SPY240920C00250000 | 2024-05-31 3:37PM EDT | 250.00 | 275.59 | 279.93 | 281.11 | -1.40 | -0.51% | 1 | 674 | 80.74% |
| SPY240920C00255000 | 2024-05-24 11:56AM EDT | 255.00 | 277.57 | 275.03 | 276.20 | 0.00 | - | 2 | 536 | 79.32% |
| SPY240920C00260000 | 2024-05-24 12:46PM EDT | 260.00 | 272.97 | 270.13 | 271.29 | 0.00 | - | 104 | 831 | 77.92% |
| SPY240920C00265000 | 2024-05-24 3:56PM EDT | 265.00 | 267.65 | 265.23 | 266.37 | 0.00 | - | 104 | 504 | 76.50% |
| SPY240920C00270000 | 2024-05-24 11:56AM EDT | 270.00 | 262.86 | 260.33 | 261.46 | 0.00 | - | 2 | 337 | 75.12% |
| SPY240920C00275000 | 2024-05-24 11:56AM EDT | 275.00 | 257.95 | 255.43 | 256.54 | 0.00 | - | 100 | 492 | 73.72% |
| SPY240920C00280000 | 2024-05-24 11:56AM EDT | 280.00 | 253.05 | 250.53 | 251.64 | 0.00 | - | 2 | 729 | 72.38% |
| SPY240920C00285000 | 2024-05-24 11:56AM EDT | 285.00 | 248.15 | 245.63 | 246.72 | 0.00 | - | 104 | 441 | 71.01% |
| SPY240920C00290000 | 2024-05-24 11:55AM EDT | 290.00 | 243.25 | 240.73 | 241.81 | 0.00 | - | 100 | 439 | 69.67% |
| SPY240920C00295000 | 2024-05-24 11:56AM EDT | 295.00 | 238.35 | 235.83 | 236.90 | 0.00 | - | 302 | 598 | 68.32% |
| SPY240920C00300000 | 2024-05-30 2:17PM EDT | 300.00 | 228.35 | 230.94 | 232.00 | 0.00 | - | 4 | 11,599 | 67.04% |
| SPY240920C00305000 | 2024-05-24 11:56AM EDT | 305.00 | 228.59 | 226.04 | 227.08 | 0.00 | - | 400 | 814 | 65.70% |
| SPY240920C00310000 | 2024-05-29 12:08PM EDT | 310.00 | 220.85 | 221.15 | 222.18 | 0.00 | - | 2 | 492 | 64.42% |
| SPY240920C00315000 | 2024-05-29 12:07PM EDT | 315.00 | 215.88 | 216.25 | 217.27 | 0.00 | - | 2 | 930 | 63.11% |
| SPY240920C00320000 | 2024-05-31 3:08PM EDT | 320.00 | 206.18 | 211.36 | 212.37 | -3.39 | -1.62% | 1 | 595 | 61.85% |
| SPY240920C00325000 | 2024-05-28 11:30AM EDT | 325.00 | 209.67 | 206.46 | 207.47 | 0.00 | - | 2 | 1,034 | 60.57% |
| SPY240920C00330000 | 2024-05-30 10:03AM EDT | 330.00 | 199.10 | 201.57 | 202.55 | 0.00 | - | 2 | 643 | 59.28% |
| SPY240920C00335000 | 2024-05-24 11:55AM EDT | 335.00 | 199.28 | 196.68 | 197.66 | 0.00 | - | 3 | 1,455 | 58.05% |
| SPY240920C00340000 | 2024-05-24 11:55AM EDT | 340.00 | 194.49 | 191.79 | 192.76 | 0.00 | - | 2 | 3,309 | 56.80% |
| SPY240920C00345000 | 2024-05-24 11:55AM EDT | 345.00 | 189.60 | 186.91 | 187.86 | 0.00 | - | 352 | 1,631 | 55.57% |
| SPY240920C00350000 | 2024-05-30 2:38PM EDT | 350.00 | 179.25 | 182.02 | 182.96 | 0.00 | - | 1 | 786 | 54.33% |
| SPY240920C00355000 | 2024-05-24 11:54AM EDT | 355.00 | 179.74 | 177.13 | 178.05 | 0.00 | - | 147 | 714 | 53.09% |
| SPY240920C00360000 | 2024-05-24 11:54AM EDT | 360.00 | 166.14 | 172.25 | 173.16 | -8.69 | -4.97% | 2 | 1,600 | 51.88% |
| SPY240920C00365000 | 2024-05-29 9:30AM EDT | 365.00 | 166.45 | 167.38 | 168.27 | 0.00 | - | 1 | 1,121 | 50.69% |
| SPY240920C00370000 | 2024-05-24 11:56AM EDT | 370.00 | 165.05 | 162.48 | 163.38 | 0.00 | - | 2 | 873 | 50.52% |
| SPY240920C00375000 | 2024-05-24 11:54AM EDT | 375.00 | 160.18 | 157.60 | 158.48 | 0.00 | - | 5 | 2,218 | 49.25% |
| SPY240920C00380000 | 2024-05-28 11:11AM EDT | 380.00 | 155.43 | 152.73 | 153.60 | 0.00 | - | 10 | 1,553 | 48.03% |
| SPY240920C00385000 | 2024-05-29 9:32AM EDT | 385.00 | 146.90 | 147.85 | 148.71 | 0.00 | - | 7 | 693 | 46.79% |
| SPY240920C00390000 | 2024-05-28 1:27PM EDT | 390.00 | 136.57 | 142.99 | 143.82 | -9.27 | -6.36% | 1 | 743 | 45.55% |
| SPY240920C00395000 | 2024-05-15 12:28PM EDT | 395.00 | 139.91 | 138.12 | 138.94 | 0.00 | - | 36 | 123 | 44.33% |
| SPY240920C00400000 | 2024-05-30 10:32AM EDT | 400.00 | 130.28 | 133.24 | 134.06 | 0.00 | - | 1 | 1,098 | 43.12% |
| SPY240920C00405000 | 2024-05-29 9:37AM EDT | 405.00 | 127.31 | 128.39 | 129.19 | 0.00 | - | 10 | 926 | 41.92% |
| SPY240920C00410000 | 2024-05-22 12:23PM EDT | 410.00 | 128.16 | 123.52 | 124.32 | 0.00 | - | 7 | 2,172 | 40.71% |
| SPY240920C00415000 | 2024-05-29 12:04PM EDT | 415.00 | 118.30 | 118.67 | 119.46 | 0.00 | - | 1 | 1,076 | 39.53% |
| SPY240920C00420000 | 2024-05-29 11:30AM EDT | 420.00 | 113.67 | 113.82 | 114.60 | 0.00 | - | 1 | 988 | 38.33% |
| SPY240920C00425000 | 2024-05-31 11:05AM EDT | 425.00 | 102.60 | 108.98 | 109.75 | -5.61 | -5.18% | 1 | 1,006 | 37.16% |
| SPY240920C00430000 | 2024-05-24 11:44AM EDT | 430.00 | 107.07 | 104.16 | 104.91 | 0.00 | - | 1 | 1,581 | 35.98% |
| SPY240920C00435000 | 2024-05-30 3:58PM EDT | 435.00 | 95.28 | 99.32 | 100.07 | 0.00 | - | 1 | 886 | 34.81% |
| SPY240920C00440000 | 2024-05-31 11:26AM EDT | 440.00 | 87.93 | 94.51 | 95.25 | -4.39 | -4.76% | 1 | 1,746 | 33.65% |
| SPY240920C00445000 | 2024-05-31 11:53AM EDT | 445.00 | 82.80 | 89.72 | 90.44 | -10.28 | -11.04% | 126 | 2,851 | 32.49% |
| SPY240920C00450000 | 2024-05-30 3:01PM EDT | 450.00 | 84.06 | 84.93 | 85.65 | +1.64 | +1.99% | 5 | 2,558 | 31.35% |
| SPY240920C00455000 | 2024-05-31 1:33PM EDT | 455.00 | 74.39 | 80.17 | 80.87 | -2.73 | -3.54% | 3,102 | 4,732 | 30.21% |
| SPY240920C00460000 | 2024-05-31 1:29PM EDT | 460.00 | 69.82 | 75.43 | 76.11 | -3.46 | -4.72% | 8 | 10,854 | 29.07% |
| SPY240920C00465000 | 2024-05-31 2:43PM EDT | 465.00 | 65.36 | 70.71 | 71.39 | -3.24 | -4.72% | 14 | 4,112 | 27.97% |
| SPY240920C00470000 | 2024-05-31 1:36PM EDT | 470.00 | 60.41 | 66.03 | 66.70 | -1.07 | -1.74% | 51 | 13,524 | 26.88% |
| SPY240920C00475000 | 2024-05-31 2:16PM EDT | 475.00 | 55.83 | 61.38 | 62.03 | -1.45 | -2.53% | 50 | 5,701 | 25.78% |
| SPY240920C00480000 | 2024-05-31 1:33PM EDT | 480.00 | 51.52 | 56.80 | 57.42 | -3.33 | -6.07% | 4 | 6,193 | 24.71% |
| SPY240920C00485000 | 2024-05-30 3:46PM EDT | 485.00 | 48.64 | 52.25 | 52.86 | 0.00 | - | 3 | 6,759 | 23.66% |
| SPY240920C00490000 | 2024-05-31 3:48PM EDT | 490.00 | 45.86 | 47.76 | 48.36 | +0.77 | +1.71% | 20 | 5,864 | 22.63% |
| SPY240920C00495000 | 2024-05-31 3:41PM EDT | 495.00 | 40.00 | 43.36 | 43.94 | -0.77 | -1.89% | 2 | 10,609 | 21.62% |
| SPY240920C00500000 | 2024-05-31 4:09PM EDT | 500.00 | 39.18 | 39.04 | 39.60 | +3.18 | +8.83% | 63 | 6,339 | 20.63% |
| SPY240920C00505000 | 2024-05-31 1:02PM EDT | 505.00 | 32.50 | 34.83 | 35.37 | +0.81 | +2.56% | 399 | 6,515 | 19.67% |
| SPY240920C00510000 | 2024-05-31 4:01PM EDT | 510.00 | 31.60 | 30.75 | 31.27 | +3.60 | +12.86% | 720 | 19,485 | 18.74% |
| SPY240920C00515000 | 2024-05-31 4:04PM EDT | 515.00 | 27.25 | 26.83 | 27.32 | +3.31 | +13.83% | 223 | 13,990 | 17.84% |
| SPY240920C00520000 | 2024-05-31 3:59PM EDT | 520.00 | 23.33 | 23.27 | 23.39 | +3.13 | +15.50% | 310 | 12,534 | 16.83% |
| SPY240920C00525000 | 2024-05-31 4:11PM EDT | 525.00 | 19.63 | 19.72 | 19.82 | +2.40 | +13.93% | 238 | 11,576 | 16.00% |
| SPY240920C00530000 | 2024-05-31 4:01PM EDT | 530.00 | 16.80 | 16.41 | 16.52 | +2.91 | +20.95% | 1,258 | 11,016 | 15.24% |
| SPY240920C00535000 | 2024-05-31 4:04PM EDT | 535.00 | 13.38 | 13.42 | 13.49 | +2.26 | +20.32% | 999 | 7,385 | 14.51% |
| SPY240920C00540000 | 2024-05-31 4:13PM EDT | 540.00 | 10.63 | 10.73 | 10.79 | +1.88 | +21.49% | 1,711 | 12,085 | 13.85% |
| SPY240920C00545000 | 2024-05-31 3:47PM EDT | 545.00 | 7.98 | 8.38 | 8.44 | +1.26 | +18.75% | 2,065 | 8,834 | 13.25% |
| SPY240920C00550000 | 2024-05-31 4:14PM EDT | 550.00 | 6.35 | 6.39 | 6.45 | +1.33 | +26.49% | 982 | 16,434 | 12.73% |
| SPY240920C00555000 | 2024-05-31 4:09PM EDT | 555.00 | 4.72 | 4.77 | 4.81 | +1.00 | +26.88% | 1,947 | 13,974 | 12.27% |
| SPY240920C00560000 | 2024-05-31 4:02PM EDT | 560.00 | 3.51 | 3.48 | 3.52 | +0.88 | +33.46% | 1,355 | 6,623 | 11.89% |
| SPY240920C00565000 | 2024-05-31 3:58PM EDT | 565.00 | 2.35 | 2.48 | 2.52 | +0.38 | +19.29% | 523 | 4,757 | 11.57% |
| SPY240920C00570000 | 2024-05-31 4:12PM EDT | 570.00 | 1.74 | 1.74 | 1.78 | +0.36 | +26.09% | 934 | 10,615 | 11.32% |
| SPY240920C00575000 | 2024-05-31 4:08PM EDT | 575.00 | 1.21 | 1.21 | 1.25 | +0.22 | +22.22% | 28 | 3,641 | 11.15% |
| SPY240920C00580000 | 2024-05-31 3:13PM EDT | 580.00 | 0.63 | 0.84 | 0.87 | -0.09 | -12.50% | 300 | 5,055 | 11.03% |
| SPY240920C00585000 | 2024-05-31 1:17PM EDT | 585.00 | 0.43 | 0.59 | 0.61 | -0.07 | -14.00% | 8 | 3,572 | 10.98% |
| SPY240920C00590000 | 2024-05-31 3:57PM EDT | 590.00 | 0.43 | 0.42 | 0.44 | +0.06 | +16.22% | 168 | 5,836 | 11.01% |
| SPY240920C00595000 | 2024-05-30 11:37AM EDT | 595.00 | 0.25 | 0.31 | 0.33 | -0.02 | -7.41% | 1 | 1,962 | 11.13% |
| SPY240920C00600000 | 2024-05-31 4:12PM EDT | 600.00 | 0.25 | 0.24 | 0.25 | +0.03 | +13.64% | 424 | 61,536 | 11.28% |
| SPY240920C00605000 | 2024-05-31 4:14PM EDT | 605.00 | 0.20 | 0.18 | 0.20 | +0.03 | +17.65% | 43 | 1,854 | 11.50% |
| SPY240920C00610000 | 2024-05-30 1:55PM EDT | 610.00 | 0.11 | 0.15 | 0.16 | -0.03 | -21.43% | 2 | 1,162 | 11.72% |
| SPY240920C00615000 | 2024-05-31 1:04PM EDT | 615.00 | 0.11 | 0.12 | 0.13 | -0.02 | -15.38% | 113 | 1,245 | 11.96% |
| SPY240920C00620000 | 2024-05-31 4:00PM EDT | 620.00 | 0.12 | 0.10 | 0.11 | +0.02 | +20.00% | 144 | 1,797 | 12.23% |
| SPY240920C00625000 | 2024-05-31 10:53AM EDT | 625.00 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 2 | 4,207 | 12.62% |
| SPY240920C00630000 | 2024-05-30 1:36PM EDT | 630.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 6 | 3,653 | 12.99% |
| SPY240920C00635000 | 2024-05-31 12:32PM EDT | 635.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 7 | 10,014 | 13.28% |
| SPY240920C00640000 | 2024-05-31 2:59PM EDT | 640.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 219 | 2,708 | 13.58% |
| SPY240920C00645000 | 2024-05-30 4:06PM EDT | 645.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 372 | 1,674 | 14.06% |
| SPY240920C00650000 | 2024-05-31 11:20AM EDT | 650.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 2 | 5,623 | 14.31% |
| SPY240920C00655000 | 2024-05-31 9:30AM EDT | 655.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 3,193 | 14.50% |
| SPY240920C00660000 | 2024-05-28 12:44PM EDT | 660.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 25 | 1,186 | 14.94% |
| SPY240920C00665000 | 2024-05-20 9:30AM EDT | 665.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 994 | 15.04% |
| SPY240920C00670000 | 2024-05-24 9:30AM EDT | 670.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1,296 | 15.48% |
| SPY240920C00675000 | 2024-05-31 11:52AM EDT | 675.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 31 | 1,752 | 15.92% |
| SPY240920C00680000 | 2024-05-30 10:20AM EDT | 680.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 845 | 15.92% |
| SPY240920C00685000 | 2024-05-30 10:36AM EDT | 685.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,025 | 16.31% |
| SPY240920C00690000 | 2024-05-23 3:28PM EDT | 690.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 16 | 733 | 16.70% |
| SPY240920C00695000 | 2024-05-31 12:01PM EDT | 695.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 834 | 17.09% |
| SPY240920C00700000 | 2024-05-30 2:25PM EDT | 700.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 18 | 13,169 | 17.48% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00150000 | 2024-05-31 3:48PM EDT | 150.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 12,148 | 71.09% |
| SPY240920P00155000 | 2024-05-31 3:48PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 6,042 | 69.14% |
| SPY240920P00160000 | 2024-05-16 9:30AM EDT | 160.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 125 | 1,454 | 67.19% |
| SPY240920P00165000 | 2024-05-23 11:24AM EDT | 165.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 203 | 66.80% |
| SPY240920P00170000 | 2024-05-31 11:22AM EDT | 170.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 1,614 | 65.23% |
| SPY240920P00175000 | 2024-05-15 10:02AM EDT | 175.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 27 | 3,413 | 64.45% |
| SPY240920P00180000 | 2024-05-15 11:14AM EDT | 180.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 451 | 62.89% |
| SPY240920P00185000 | 2024-05-08 2:25PM EDT | 185.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 41 | 1,589 | 62.11% |
| SPY240920P00190000 | 2024-05-15 9:56AM EDT | 190.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8 | 409 | 60.55% |
| SPY240920P00195000 | 2024-05-29 3:04PM EDT | 195.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 369 | 59.77% |
| SPY240920P00200000 | 2024-05-30 9:48AM EDT | 200.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 100 | 6,578 | 58.98% |
| SPY240920P00205000 | 2024-05-28 9:45AM EDT | 205.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 6 | 1,146 | 58.01% |
| SPY240920P00210000 | 2024-05-24 11:20AM EDT | 210.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 3 | 649 | 57.23% |
| SPY240920P00215000 | 2024-05-30 11:41AM EDT | 215.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 5,383 | 55.86% |
| SPY240920P00220000 | 2024-05-24 10:31AM EDT | 220.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1,000 | 4,191 | 55.27% |
| SPY240920P00225000 | 2024-05-31 12:04PM EDT | 225.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 6,313 | 54.30% |
| SPY240920P00230000 | 2024-05-30 10:29AM EDT | 230.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 1,676 | 53.32% |
| SPY240920P00235000 | 2024-05-23 2:06PM EDT | 235.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 5 | 1,228 | 52.64% |
| SPY240920P00240000 | 2024-05-28 9:39AM EDT | 240.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 2 | 1,604 | 51.37% |
| SPY240920P00245000 | 2024-05-29 9:52AM EDT | 245.00 | 0.12 | 0.09 | 0.10 | 0.00 | - | 200 | 509 | 50.59% |
| SPY240920P00250000 | 2024-05-31 12:49PM EDT | 250.00 | 0.13 | 0.10 | 0.11 | +0.01 | +8.33% | 11 | 5,087 | 50.10% |
| SPY240920P00255000 | 2024-05-31 11:57AM EDT | 255.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 25 | 1,911 | 49.32% |
| SPY240920P00260000 | 2024-05-28 3:19PM EDT | 260.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 10 | 3,972 | 48.49% |
| SPY240920P00265000 | 2024-05-31 12:06PM EDT | 265.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 2 | 17,795 | 47.66% |
| SPY240920P00270000 | 2024-05-31 12:12PM EDT | 270.00 | 0.16 | 0.14 | 0.15 | 0.00 | - | 5 | 9,002 | 46.78% |
| SPY240920P00275000 | 2024-05-31 3:47PM EDT | 275.00 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 256 | 1,433 | 45.90% |
| SPY240920P00280000 | 2024-05-31 12:06PM EDT | 280.00 | 0.19 | 0.16 | 0.17 | 0.00 | - | 6 | 2,188 | 45.02% |
| SPY240920P00285000 | 2024-05-31 12:03PM EDT | 285.00 | 0.20 | 0.18 | 0.19 | -0.01 | -4.76% | 105 | 1,495 | 44.43% |
| SPY240920P00290000 | 2024-05-31 2:19PM EDT | 290.00 | 0.20 | 0.19 | 0.20 | -0.02 | -9.09% | 120 | 1,856 | 43.56% |
| SPY240920P00295000 | 2024-05-30 10:27AM EDT | 295.00 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 350 | 1,155 | 42.63% |
| SPY240920P00300000 | 2024-05-22 1:53PM EDT | 300.00 | 0.26 | 0.22 | 0.23 | 0.00 | - | 20 | 14,417 | 41.94% |
| SPY240920P00305000 | 2024-05-29 11:44AM EDT | 305.00 | 0.26 | 0.23 | 0.24 | -0.01 | -3.70% | 100 | 2,299 | 41.02% |
| SPY240920P00310000 | 2024-05-28 2:55PM EDT | 310.00 | 0.27 | 0.25 | 0.26 | 0.00 | - | 10 | 2,845 | 40.33% |
| SPY240920P00315000 | 2024-05-31 4:05PM EDT | 315.00 | 0.28 | 0.27 | 0.28 | -0.03 | -9.68% | 3 | 3,774 | 39.58% |
| SPY240920P00320000 | 2024-05-29 12:24PM EDT | 320.00 | 0.34 | 0.29 | 0.30 | 0.00 | - | 475 | 2,723 | 38.82% |
| SPY240920P00325000 | 2024-05-31 3:37PM EDT | 325.00 | 0.32 | 0.30 | 0.32 | -0.04 | -11.11% | 29 | 1,938 | 38.04% |
| SPY240920P00330000 | 2024-05-28 11:15AM EDT | 330.00 | 0.34 | 0.33 | 0.34 | 0.00 | - | 19 | 29,564 | 37.26% |
| SPY240920P00335000 | 2024-05-28 3:40PM EDT | 335.00 | 0.38 | 0.35 | 0.36 | 0.00 | - | 61 | 4,412 | 36.45% |
| SPY240920P00340000 | 2024-05-30 10:13AM EDT | 340.00 | 0.44 | 0.37 | 0.38 | 0.00 | - | 3 | 4,839 | 35.65% |
| SPY240920P00345000 | 2024-05-31 3:59PM EDT | 345.00 | 0.41 | 0.40 | 0.41 | -0.07 | -14.58% | 21 | 1,684 | 34.94% |
| SPY240920P00350000 | 2024-05-31 11:05AM EDT | 350.00 | 0.43 | 0.42 | 0.43 | -0.07 | -14.00% | 151 | 12,165 | 34.11% |
| SPY240920P00355000 | 2024-05-31 2:18PM EDT | 355.00 | 0.52 | 0.45 | 0.46 | 0.00 | - | 2,441 | 4,495 | 33.37% |
| SPY240920P00360000 | 2024-05-31 2:02PM EDT | 360.00 | 0.50 | 0.48 | 0.49 | -0.07 | -12.28% | 31 | 3,400 | 32.62% |
| SPY240920P00365000 | 2024-05-31 2:24PM EDT | 365.00 | 0.58 | 0.51 | 0.52 | +0.02 | +3.57% | 76 | 3,904 | 31.86% |
| SPY240920P00370000 | 2024-05-29 9:48AM EDT | 370.00 | 0.67 | 0.54 | 0.55 | 0.00 | - | 340 | 5,010 | 31.08% |
| SPY240920P00375000 | 2024-05-31 12:16PM EDT | 375.00 | 0.59 | 0.57 | 0.59 | -0.05 | -7.81% | 11 | 15,717 | 30.37% |
| SPY240920P00380000 | 2024-05-30 2:40PM EDT | 380.00 | 0.63 | 0.61 | 0.63 | -0.08 | -11.27% | 107 | 4,679 | 29.65% |
| SPY240920P00385000 | 2024-05-31 3:58PM EDT | 385.00 | 0.67 | 0.65 | 0.66 | -0.15 | -18.29% | 40 | 8,544 | 28.83% |
| SPY240920P00390000 | 2024-05-31 4:08PM EDT | 390.00 | 0.70 | 0.69 | 0.71 | -0.10 | -12.50% | 254 | 10,570 | 28.14% |
| SPY240920P00395000 | 2024-05-31 11:22AM EDT | 395.00 | 0.90 | 0.73 | 0.75 | +0.07 | +8.43% | 31 | 5,465 | 27.37% |
| SPY240920P00400000 | 2024-05-31 4:07PM EDT | 400.00 | 0.79 | 0.78 | 0.80 | -0.21 | -21.00% | 31 | 29,879 | 26.64% |
| SPY240920P00405000 | 2024-05-31 4:04PM EDT | 405.00 | 0.85 | 0.83 | 0.85 | -0.12 | -12.37% | 8 | 36,582 | 25.89% |
| SPY240920P00410000 | 2024-05-31 3:56PM EDT | 410.00 | 0.93 | 0.89 | 0.91 | -0.11 | -10.58% | 16 | 27,972 | 25.17% |
| SPY240920P00415000 | 2024-05-31 4:00PM EDT | 415.00 | 0.99 | 0.95 | 0.97 | -0.10 | -9.17% | 207 | 10,348 | 24.43% |
| SPY240920P00420000 | 2024-05-31 3:01PM EDT | 420.00 | 1.17 | 1.02 | 1.04 | -0.10 | -7.87% | 2,452 | 23,258 | 23.71% |
| SPY240920P00425000 | 2024-05-31 2:59PM EDT | 425.00 | 1.18 | 1.09 | 1.12 | -0.18 | -13.24% | 25 | 9,461 | 23.01% |
| SPY240920P00430000 | 2024-05-31 2:03PM EDT | 430.00 | 1.46 | 1.18 | 1.20 | +0.01 | +0.69% | 242 | 32,490 | 22.28% |
| SPY240920P00435000 | 2024-05-31 3:53PM EDT | 435.00 | 1.34 | 1.27 | 1.30 | -0.32 | -19.28% | 15 | 12,384 | 21.60% |
| SPY240920P00440000 | 2024-05-31 4:13PM EDT | 440.00 | 1.41 | 1.38 | 1.40 | -0.34 | -19.43% | 37 | 24,977 | 20.88% |
| SPY240920P00445000 | 2024-05-31 3:13PM EDT | 445.00 | 1.77 | 1.50 | 1.53 | -0.04 | -2.21% | 14 | 30,517 | 20.22% |
| SPY240920P00450000 | 2024-05-31 4:11PM EDT | 450.00 | 1.65 | 1.64 | 1.67 | -0.45 | -21.43% | 217 | 34,642 | 19.55% |
| SPY240920P00455000 | 2024-05-31 1:33PM EDT | 455.00 | 1.85 | 1.80 | 1.83 | -0.47 | -20.26% | 3,118 | 24,902 | 18.88% |
| SPY240920P00460000 | 2024-05-31 3:56PM EDT | 460.00 | 2.06 | 1.98 | 2.01 | -0.45 | -17.93% | 39 | 44,421 | 18.22% |
| SPY240920P00465000 | 2024-05-31 3:45PM EDT | 465.00 | 2.48 | 2.19 | 2.22 | -0.31 | -11.11% | 369 | 17,873 | 17.56% |
| SPY240920P00470000 | 2024-05-31 3:53PM EDT | 470.00 | 2.56 | 2.43 | 2.46 | -0.52 | -16.88% | 381 | 46,019 | 16.91% |
| SPY240920P00475000 | 2024-05-31 3:58PM EDT | 475.00 | 2.80 | 2.72 | 2.75 | -0.71 | -20.23% | 293 | 55,706 | 16.29% |
| SPY240920P00480000 | 2024-05-31 4:12PM EDT | 480.00 | 3.09 | 3.05 | 3.09 | -0.85 | -21.57% | 6,334 | 54,403 | 15.67% |
| SPY240920P00485000 | 2024-05-31 3:50PM EDT | 485.00 | 3.80 | 3.44 | 3.48 | -0.65 | -14.61% | 1,192 | 34,086 | 15.05% |
| SPY240920P00490000 | 2024-05-31 4:04PM EDT | 490.00 | 3.91 | 3.90 | 3.94 | -0.99 | -20.20% | 467 | 21,634 | 14.44% |
| SPY240920P00495000 | 2024-05-31 4:13PM EDT | 495.00 | 4.50 | 4.44 | 4.49 | -1.05 | -18.92% | 219 | 30,344 | 13.84% |
| SPY240920P00500000 | 2024-05-31 4:14PM EDT | 500.00 | 5.14 | 5.07 | 5.13 | -1.12 | -17.89% | 1,836 | 44,229 | 13.23% |
| SPY240920P00505000 | 2024-05-31 4:00PM EDT | 505.00 | 5.91 | 5.82 | 5.88 | -1.40 | -19.15% | 1,483 | 15,505 | 12.62% |
| SPY240920P00510000 | 2024-05-31 4:11PM EDT | 510.00 | 6.81 | 6.72 | 6.78 | -1.75 | -20.44% | 1,242 | 28,948 | 12.01% |
| SPY240920P00515000 | 2024-05-31 4:02PM EDT | 515.00 | 7.79 | 7.78 | 7.85 | -2.11 | -21.31% | 760 | 19,015 | 11.40% |
| SPY240920P00520000 | 2024-05-31 4:07PM EDT | 520.00 | 9.15 | 9.06 | 9.14 | -2.31 | -20.16% | 3,218 | 48,789 | 10.79% |
| SPY240920P00525000 | 2024-05-31 4:12PM EDT | 525.00 | 10.73 | 10.59 | 10.67 | -2.61 | -19.57% | 2,904 | 8,426 | 10.17% |
| SPY240920P00530000 | 2024-05-31 4:12PM EDT | 530.00 | 12.59 | 12.43 | 12.52 | -2.33 | -15.62% | 4,192 | 18,080 | 9.56% |
| SPY240920P00535000 | 2024-05-31 4:03PM EDT | 535.00 | 14.91 | 14.64 | 14.82 | -2.19 | -12.81% | 371 | 7,035 | 9.01% |
| SPY240920P00540000 | 2024-05-31 4:03PM EDT | 540.00 | 17.29 | 17.20 | 17.68 | -3.51 | -16.87% | 42 | 2,823 | 8.61% |
| SPY240920P00545000 | 2024-05-31 12:17PM EDT | 545.00 | 20.62 | 20.33 | 20.86 | -3.40 | -14.15% | 911 | 34 | 8.09% |
| SPY240920P00550000 | 2024-05-31 3:55PM EDT | 550.00 | 25.20 | 23.96 | 24.53 | -3.70 | -12.80% | 936 | 135 | 7.62% |
| SPY240920P00555000 | 2024-05-20 2:31PM EDT | 555.00 | 26.06 | 28.06 | 28.66 | 0.00 | - | 1 | 6 | 7.24% |
| SPY240920P00560000 | 2024-05-31 10:55AM EDT | 560.00 | 33.81 | 32.51 | 33.13 | -1.99 | -5.56% | 4 | 11 | 6.90% |
| SPY240920P00565000 | 2024-05-23 1:05PM EDT | 565.00 | 35.40 | 37.25 | 37.89 | 0.00 | - | 11 | 1 | 6.82% |
| SPY240920P00570000 | 2024-05-29 12:21PM EDT | 570.00 | 43.40 | 42.24 | 42.90 | 0.00 | - | 2 | 0 | 7.57% |
| SPY240920P00575000 | 2024-03-22 9:34AM EDT | 575.00 | 52.99 | 79.36 | 80.37 | 0.00 | - | 5 | 0 | 43.82% |
| SPY240920P00585000 | 2024-05-17 3:59PM EDT | 585.00 | 55.70 | 57.23 | 57.91 | 0.00 | - | 2 | 0 | 9.66% |
| SPY240920P00600000 | 2024-04-16 9:54AM EDT | 600.00 | 96.10 | 69.50 | 70.15 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920P00605000 | 2024-04-15 3:58PM EDT | 605.00 | 100.21 | 75.64 | 76.17 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920P00625000 | 2024-02-08 3:00PM EDT | 625.00 | 127.00 | 113.00 | 114.11 | 0.00 | - | - | 0 | 40.36% |
| SPY240920P00635000 | 2023-09-18 3:58PM EDT | 635.00 | 191.26 | 202.08 | 205.55 | 0.00 | - | - | 0 | 114.03% |
| SPY240920P00640000 | 2023-11-09 3:31PM EDT | 640.00 | 204.99 | 179.41 | 182.92 | 0.00 | - | - | 0 | 91.40% |
| SPY240920P00650000 | 2023-11-09 3:08PM EDT | 650.00 | 215.43 | 189.39 | 192.90 | 0.00 | - | 4 | 0 | 93.62% |
| SPY240920P00655000 | 2023-11-09 3:08PM EDT | 655.00 | 220.25 | 194.39 | 197.90 | 0.00 | - | - | 0 | 94.71% |
| SPY240920P00665000 | 2023-11-09 3:31PM EDT | 665.00 | 230.00 | 204.38 | 207.89 | 0.00 | - | 18 | 0 | 96.84% |
| SPY240920P00670000 | 2023-11-09 3:07PM EDT | 670.00 | 235.27 | 209.37 | 212.88 | 0.00 | - | - | 0 | 97.88% |
| SPY240920P00675000 | 2023-11-09 3:07PM EDT | 675.00 | 240.49 | 214.36 | 217.86 | 0.00 | - | 8 | 0 | 98.89% |
| SPY240920P00680000 | 2023-11-09 3:08PM EDT | 680.00 | 245.21 | 219.36 | 222.87 | 0.00 | - | 2 | 0 | 99.91% |
| SPY240920P00685000 | 2023-11-17 4:49PM EDT | 685.00 | 234.50 | 213.46 | 216.78 | 0.00 | - | 1 | 0 | 91.23% |
| SPY240920P00690000 | 2023-11-09 3:07PM EDT | 690.00 | 255.25 | 229.35 | 232.86 | 0.00 | - | 6 | 0 | 101.89% |
| SPY240920P00695000 | 2023-11-09 3:06PM EDT | 695.00 | 260.32 | 234.34 | 237.85 | 0.00 | - | 2 | 0 | 102.85% |
| SPY240920P00700000 | 2024-05-16 2:47PM EDT | 700.00 | 170.00 | 172.12 | 173.02 | 0.00 | - | 1 | 0 | 23.49% |
© 2024 Yahoo. Tutti i diritti riservati.