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
61.869,32 -546,91 (-0,88%)
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 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240930C00300000 | 2024-06-05 9:44AM EDT | 300.00 | 233.95 | 244.96 | 246.32 | 0.00 | - | 1 | 26 | 65.58% |
| SPY240930C00305000 | 2024-04-26 3:16PM EDT | 305.00 | 209.92 | 228.23 | 229.43 | 0.00 | - | 2 | 43 | 0.00% |
| SPY240930C00310000 | 2024-05-24 11:58AM EDT | 310.00 | 223.80 | 235.14 | 236.48 | 0.00 | - | 7 | 11 | 63.18% |
| SPY240930C00315000 | 2024-05-09 2:43PM EDT | 315.00 | 209.65 | 221.88 | 222.95 | 0.00 | - | 2 | 11 | 0.00% |
| SPY240930C00320000 | 2024-04-26 3:16PM EDT | 320.00 | 195.36 | 213.57 | 214.72 | 0.00 | - | 4 | 5 | 0.00% |
| SPY240930C00325000 | 2024-05-08 11:41AM EDT | 325.00 | 197.52 | 212.05 | 213.12 | 0.00 | - | 2 | 145 | 0.00% |
| SPY240930C00330000 | 2024-06-12 12:05PM EDT | 330.00 | 216.77 | 215.51 | 216.81 | 0.00 | - | 2 | 31 | 58.48% |
| SPY240930C00335000 | 2024-05-01 10:52AM EDT | 335.00 | 172.60 | 196.60 | 197.77 | 0.00 | - | 2 | 9 | 0.00% |
| SPY240930C00340000 | 2024-06-12 12:01PM EDT | 340.00 | 206.77 | 205.71 | 206.98 | 0.00 | - | 2 | 63 | 56.18% |
| SPY240930C00345000 | 2024-04-26 3:16PM EDT | 345.00 | 171.17 | 189.06 | 190.24 | 0.00 | - | 2 | 23 | 0.00% |
| SPY240930C00350000 | 2024-05-28 11:31AM EDT | 350.00 | 185.32 | 195.90 | 197.15 | 0.00 | - | 2 | 67 | 53.86% |
| SPY240930C00355000 | 2024-06-13 1:06PM EDT | 355.00 | 190.39 | 191.00 | 192.24 | 0.00 | - | 2 | 24 | 52.73% |
| SPY240930C00360000 | 2024-04-25 10:58AM EDT | 360.00 | 146.18 | 174.43 | 175.57 | 0.00 | - | 2 | 20 | 0.00% |
| SPY240930C00365000 | 2024-05-30 10:23AM EDT | 365.00 | 164.57 | 181.20 | 182.43 | 0.00 | - | 10 | 27 | 50.47% |
| SPY240930C00370000 | 2024-05-09 3:27PM EDT | 370.00 | 156.39 | 168.00 | 168.98 | 0.00 | - | 2 | 38 | 0.00% |
| SPY240930C00375000 | 2024-05-14 3:47PM EDT | 375.00 | 154.74 | 171.63 | 172.58 | 0.00 | - | 2 | 29 | 49.76% |
| SPY240930C00380000 | 2024-05-20 1:48PM EDT | 380.00 | 156.70 | 166.52 | 167.71 | 0.00 | - | 17 | 39 | 48.66% |
| SPY240930C00385000 | 2024-06-14 3:59PM EDT | 385.00 | 162.46 | 161.63 | 162.81 | +39.92 | +32.58% | 2 | 6 | 47.50% |
| SPY240930C00387000 | 2024-04-24 12:37PM EDT | 387.00 | 125.32 | 148.15 | 149.22 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240930C00389000 | 2024-04-24 2:37PM EDT | 389.00 | 124.90 | 146.20 | 147.27 | 0.00 | - | 4 | 2 | 0.00% |
| SPY240930C00390000 | 2024-06-07 3:34PM EDT | 390.00 | 149.95 | 156.74 | 157.92 | 0.00 | - | 1 | 147 | 46.35% |
| SPY240930C00391000 | 2024-04-24 1:18PM EDT | 391.00 | 122.75 | 144.26 | 145.32 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240930C00392000 | 2024-01-24 10:34AM EDT | 392.00 | 108.67 | 126.45 | 127.72 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240930C00393000 | 2024-04-24 10:47AM EDT | 393.00 | 121.62 | 142.32 | 143.37 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240930C00394000 | 2024-04-30 1:18PM EDT | 394.00 | 119.47 | 133.83 | 134.93 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240930C00395000 | 2024-06-07 3:45PM EDT | 395.00 | 144.95 | 151.86 | 153.02 | 0.00 | - | 5 | 31 | 45.18% |
| SPY240930C00396000 | 2024-04-30 1:17PM EDT | 396.00 | 117.49 | 131.89 | 132.99 | 0.00 | - | 2 | 41 | 0.00% |
| SPY240930C00397000 | 2024-04-24 10:47AM EDT | 397.00 | 117.65 | 138.43 | 139.48 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240930C00398000 | 2024-06-14 3:23PM EDT | 398.00 | 149.29 | 148.93 | 150.08 | +32.47 | +27.79% | 2 | 1 | 44.48% |
| SPY240930C00399000 | 2024-04-24 10:47AM EDT | 399.00 | 115.73 | 136.49 | 137.53 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240930C00400000 | 2024-06-12 10:57AM EDT | 400.00 | 148.28 | 146.97 | 148.13 | 0.00 | - | 10 | 388 | 44.04% |
| SPY240930C00401000 | 2024-05-02 11:30AM EDT | 401.00 | 109.66 | 132.26 | 133.22 | 0.00 | - | 1 | 43 | 0.00% |
| SPY240930C00402000 | 2024-05-29 10:12AM EDT | 402.00 | 131.06 | 145.02 | 146.17 | 0.00 | - | 6 | 7 | 43.57% |
| SPY240930C00403000 | 2024-04-24 10:46AM EDT | 403.00 | 111.83 | 132.61 | 133.64 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240930C00404000 | 2024-05-03 3:32PM EDT | 404.00 | 115.53 | 129.35 | 130.29 | 0.00 | - | 1 | 5 | 0.00% |
| SPY240930C00405000 | 2024-06-14 2:20PM EDT | 405.00 | 141.98 | 142.09 | 143.24 | +6.45 | +4.76% | 2 | 121 | 42.89% |
| SPY240930C00406000 | 2024-04-01 10:06AM EDT | 406.00 | 128.53 | 103.26 | 104.07 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240930C00407000 | 2023-12-01 2:24PM EDT | 407.00 | 72.47 | 84.38 | 87.89 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240930C00408000 | 2024-04-04 3:59PM EDT | 408.00 | 116.40 | 111.99 | 112.77 | 0.00 | - | 3 | 3 | 0.00% |
| SPY240930C00409000 | 2024-05-15 10:14AM EDT | 409.00 | 124.49 | 136.46 | 137.68 | 0.00 | - | 13 | 17 | 38.20% |
| SPY240930C00410000 | 2024-04-25 9:48AM EDT | 410.00 | 98.90 | 125.83 | 126.84 | 0.00 | - | 22 | 38 | 0.00% |
| SPY240930C00411000 | 2024-04-04 3:54PM EDT | 411.00 | 114.13 | 109.13 | 109.90 | 0.00 | - | 6 | 6 | 0.00% |
| SPY240930C00412000 | 2024-04-04 3:54PM EDT | 412.00 | 113.69 | 108.17 | 108.95 | 0.00 | - | 4 | 5 | 0.00% |
| SPY240930C00413000 | 2024-04-01 10:06AM EDT | 413.00 | 121.98 | 96.83 | 97.70 | 0.00 | - | 2 | 27 | 0.00% |
| SPY240930C00414000 | 2024-04-04 3:55PM EDT | 414.00 | 111.64 | 106.27 | 107.04 | 0.00 | - | 4 | 4 | 0.00% |
| SPY240930C00415000 | 2024-06-14 2:19PM EDT | 415.00 | 132.16 | 132.34 | 133.47 | +6.90 | +5.51% | 3 | 43 | 40.61% |
| SPY240930C00416000 | 2024-04-04 3:00PM EDT | 416.00 | 110.79 | 104.36 | 105.13 | 0.00 | - | 7 | 5 | 0.00% |
| SPY240930C00417000 | 2024-04-04 10:58AM EDT | 417.00 | 117.15 | 103.41 | 104.17 | 0.00 | - | 3 | 6 | 0.00% |
| SPY240930C00418000 | 2024-04-04 3:19PM EDT | 418.00 | 108.91 | 102.46 | 103.22 | 0.00 | - | 9 | 7 | 0.00% |
| SPY240930C00419000 | 2024-04-04 3:24PM EDT | 419.00 | 107.80 | 101.51 | 102.27 | 0.00 | - | 10 | 109 | 0.00% |
| SPY240930C00420000 | 2024-06-12 3:54PM EDT | 420.00 | 127.53 | 127.47 | 128.59 | 0.00 | - | 2 | 104 | 39.48% |
| SPY240930C00421000 | 2024-04-15 4:00PM EDT | 421.00 | 96.30 | 115.56 | 116.24 | 0.00 | - | 1 | 107 | 0.00% |
| SPY240930C00422000 | 2024-05-22 3:59PM EDT | 422.00 | 115.15 | 125.52 | 126.64 | 0.00 | - | 4 | 23 | 39.03% |
| SPY240930C00423000 | 2024-04-05 1:33PM EDT | 423.00 | 108.53 | 97.72 | 98.47 | 0.00 | - | 2 | 120 | 0.00% |
| SPY240930C00424000 | 2024-04-10 10:28AM EDT | 424.00 | 102.82 | 104.53 | 105.57 | 0.00 | - | 2 | 16 | 0.00% |
| SPY240930C00425000 | 2024-05-21 12:54PM EDT | 425.00 | 112.73 | 122.61 | 123.71 | 0.00 | - | 5 | 156 | 38.34% |
| SPY240930C00426000 | 2024-04-16 11:11AM EDT | 426.00 | 90.16 | 110.59 | 111.56 | 0.00 | - | 4 | 16 | 0.00% |
| SPY240930C00427000 | 2024-04-11 9:57AM EDT | 427.00 | 99.52 | 101.66 | 102.70 | 0.00 | - | 2 | 8 | 0.00% |
| SPY240930C00428000 | 2024-04-05 3:29PM EDT | 428.00 | 102.81 | 93.00 | 93.74 | 0.00 | - | 6 | 261 | 0.00% |
| SPY240930C00429000 | 2024-04-04 3:45PM EDT | 429.00 | 97.35 | 92.06 | 92.79 | 0.00 | - | 5 | 337 | 0.00% |
| SPY240930C00430000 | 2024-06-14 3:22PM EDT | 430.00 | 118.00 | 117.75 | 118.85 | -0.86 | -0.72% | 2 | 224 | 37.24% |
| SPY240930C00431000 | 2024-04-29 2:50PM EDT | 431.00 | 89.24 | 101.75 | 102.59 | 0.00 | - | 1 | 42 | 0.00% |
| SPY240930C00432000 | 2024-04-19 2:50PM EDT | 432.00 | 76.48 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| SPY240930C00433000 | 2024-04-05 9:35AM EDT | 433.00 | 95.07 | 88.30 | 89.03 | 0.00 | - | 11 | 18 | 0.00% |
| SPY240930C00434000 | 2024-04-22 12:08PM EDT | 434.00 | 76.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00435000 | 2024-06-12 11:09AM EDT | 435.00 | 114.39 | 112.89 | 113.98 | 0.00 | - | 1 | 2,112 | 36.11% |
| SPY240930C00436000 | 2024-04-04 3:00PM EDT | 436.00 | 92.24 | 85.49 | 86.21 | 0.00 | - | 8 | 15 | 0.00% |
| SPY240930C00437000 | 2024-05-08 2:06PM EDT | 437.00 | 89.35 | 102.78 | 103.62 | 0.00 | - | 6 | 64 | 0.00% |
| SPY240930C00438000 | 2024-05-15 11:04AM EDT | 438.00 | 97.71 | 109.99 | 111.07 | 0.00 | - | 1 | 134 | 35.45% |
| SPY240930C00439000 | 2024-04-09 9:54AM EDT | 439.00 | 92.96 | 90.29 | 90.87 | 0.00 | - | 2 | 42 | 0.00% |
| SPY240930C00440000 | 2024-06-11 11:57AM EDT | 440.00 | 100.78 | 108.05 | 109.13 | 0.00 | - | 15 | 419 | 35.01% |
| SPY240930C00441000 | 2024-04-23 11:40AM EDT | 441.00 | 76.23 | 0.00 | 0.00 | 0.00 | - | 2 | 689 | 0.00% |
| SPY240930C00442000 | 2024-05-16 9:32AM EDT | 442.00 | 96.52 | 106.11 | 107.19 | 0.00 | - | 1 | 334 | 34.57% |
| SPY240930C00443000 | 2024-04-12 9:32AM EDT | 443.00 | 85.07 | 86.47 | 87.46 | 0.00 | - | 2 | 299 | 0.00% |
| SPY240930C00444000 | 2024-06-12 3:21PM EDT | 444.00 | 106.19 | 104.18 | 105.25 | 0.00 | - | 1 | 2,214 | 34.13% |
| SPY240930C00445000 | 2024-06-12 3:25PM EDT | 445.00 | 103.67 | 103.21 | 104.28 | 0.00 | - | 2 | 337 | 33.90% |
| SPY240930C00446000 | 2024-04-12 1:13PM EDT | 446.00 | 78.95 | 83.64 | 84.63 | 0.00 | - | 2 | 203 | 0.00% |
| SPY240930C00447000 | 2024-04-11 2:38PM EDT | 447.00 | 85.57 | 82.70 | 83.68 | 0.00 | - | 2 | 255 | 0.00% |
| SPY240930C00448000 | 2024-06-13 9:51AM EDT | 448.00 | 100.95 | 100.32 | 101.38 | 0.00 | - | 1 | 184 | 33.25% |
| SPY240930C00449000 | 2024-04-29 1:23PM EDT | 449.00 | 72.96 | 84.59 | 85.38 | 0.00 | - | 2 | 386 | 0.00% |
| SPY240930C00450000 | 2024-06-13 12:26PM EDT | 450.00 | 96.60 | 98.39 | 99.45 | 0.00 | - | 10 | 533 | 32.82% |
| SPY240930C00451000 | 2024-04-17 10:21AM EDT | 451.00 | 67.98 | 86.66 | 87.57 | 0.00 | - | 2 | 166 | 0.00% |
| SPY240930C00452000 | 2024-06-11 3:55PM EDT | 452.00 | 91.41 | 96.46 | 97.51 | 0.00 | - | 2 | 60 | 32.37% |
| SPY240930C00453000 | 2024-04-15 10:22AM EDT | 453.00 | 74.08 | 82.28 | 83.05 | 0.00 | - | 2 | 88 | 0.00% |
| SPY240930C00454000 | 2024-06-10 1:01PM EDT | 454.00 | 87.74 | 94.53 | 95.59 | 0.00 | - | 2 | 143 | 31.95% |
| SPY240930C00455000 | 2024-06-13 12:29PM EDT | 455.00 | 91.55 | 93.57 | 94.62 | 0.00 | - | 4 | 258 | 31.72% |
| SPY240930C00456000 | 2024-05-30 3:41PM EDT | 456.00 | 75.78 | 92.61 | 93.66 | 0.00 | - | 1 | 2,206 | 31.51% |
| SPY240930C00457000 | 2024-04-18 3:59PM EDT | 457.00 | 58.51 | 80.98 | 81.87 | 0.00 | - | 1 | 181 | 0.00% |
| SPY240930C00458000 | 2024-06-10 9:44AM EDT | 458.00 | 82.24 | 90.69 | 91.73 | 0.00 | - | 4 | 116 | 31.07% |
| SPY240930C00459000 | 2024-04-16 11:24AM EDT | 459.00 | 61.59 | 79.09 | 79.98 | 0.00 | - | 2 | 79 | 0.00% |
| SPY240930C00460000 | 2024-06-14 2:19PM EDT | 460.00 | 88.55 | 88.77 | 89.81 | -0.74 | -0.83% | 3 | 276 | 30.64% |
| SPY240930C00461000 | 2024-06-14 2:10PM EDT | 461.00 | 87.45 | 87.81 | 88.85 | +17.54 | +25.09% | 1 | 194 | 30.43% |
| SPY240930C00462000 | 2024-04-23 12:06PM EDT | 462.00 | 57.52 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 0.00% |
| SPY240930C00463000 | 2024-05-22 11:38AM EDT | 463.00 | 77.20 | 85.90 | 86.93 | 0.00 | - | 1 | 240 | 29.99% |
| SPY240930C00464000 | 2024-06-07 1:13PM EDT | 464.00 | 79.86 | 84.94 | 85.97 | 0.00 | - | 2 | 89 | 29.78% |
| SPY240930C00465000 | 2024-06-14 10:58AM EDT | 465.00 | 83.11 | 83.99 | 85.02 | +8.02 | +10.68% | 2 | 292 | 29.58% |
| SPY240930C00466000 | 2024-06-12 9:38AM EDT | 466.00 | 82.69 | 83.03 | 84.06 | 0.00 | - | 1 | 389 | 29.36% |
| SPY240930C00467000 | 2024-05-16 9:42AM EDT | 467.00 | 72.81 | 82.08 | 83.10 | 0.00 | - | 1 | 306 | 29.14% |
| SPY240930C00468000 | 2024-06-10 10:21AM EDT | 468.00 | 73.40 | 81.13 | 82.15 | 0.00 | - | 1 | 361 | 28.93% |
| SPY240930C00469000 | 2024-06-14 10:58AM EDT | 469.00 | 79.29 | 80.17 | 81.19 | +32.46 | +69.31% | 2 | 363 | 28.71% |
| SPY240930C00470000 | 2024-06-14 11:11AM EDT | 470.00 | 78.46 | 79.22 | 80.24 | -0.41 | -0.52% | 7 | 532 | 28.50% |
| SPY240930C00471000 | 2024-05-14 11:00AM EDT | 471.00 | 62.00 | 77.91 | 78.61 | 0.00 | - | 1 | 172 | 27.33% |
| SPY240930C00472000 | 2024-06-12 11:31AM EDT | 472.00 | 78.34 | 77.32 | 78.33 | 0.00 | - | 1 | 165 | 28.07% |
| SPY240930C00473000 | 2024-06-04 11:21AM EDT | 473.00 | 62.85 | 76.38 | 77.38 | 0.00 | - | 4 | 394 | 27.86% |
| SPY240930C00475000 | 2024-06-14 2:41PM EDT | 475.00 | 74.07 | 74.48 | 75.49 | +0.46 | +0.62% | 3 | 612 | 27.45% |
| SPY240930C00480000 | 2024-06-12 2:02PM EDT | 480.00 | 70.00 | 69.77 | 70.76 | -0.31 | -0.44% | 1 | 390 | 26.41% |
| SPY240930C00485000 | 2024-06-13 11:50AM EDT | 485.00 | 64.66 | 65.09 | 66.06 | 0.00 | - | 10 | 550 | 25.37% |
| SPY240930C00490000 | 2024-06-12 10:40AM EDT | 490.00 | 62.04 | 60.45 | 61.40 | 0.00 | - | 10 | 416 | 24.35% |
| SPY240930C00495000 | 2024-06-13 11:41AM EDT | 495.00 | 55.40 | 55.85 | 56.79 | 0.00 | - | 83 | 3,523 | 23.35% |
| SPY240930C00500000 | 2024-06-14 12:01PM EDT | 500.00 | 50.50 | 51.31 | 52.22 | -0.50 | -0.98% | 11 | 1,049 | 22.35% |
| SPY240930C00505000 | 2024-06-14 1:08PM EDT | 505.00 | 46.74 | 46.83 | 47.71 | +0.61 | +1.32% | 2 | 373 | 21.37% |
| SPY240930C00510000 | 2024-06-14 3:24PM EDT | 510.00 | 42.69 | 42.44 | 43.28 | 0.00 | - | 3 | 1,099 | 20.42% |
| SPY240930C00515000 | 2024-06-13 10:49AM EDT | 515.00 | 38.50 | 38.13 | 38.94 | +1.38 | +3.72% | 2 | 2,342 | 19.48% |
| SPY240930C00520000 | 2024-06-14 3:59PM EDT | 520.00 | 34.50 | 33.94 | 34.63 | +1.75 | +5.34% | 6 | 1,733 | 18.50% |
| SPY240930C00525000 | 2024-06-13 3:49PM EDT | 525.00 | 30.21 | 29.88 | 30.59 | 0.00 | - | 11 | 1,497 | 17.68% |
| SPY240930C00530000 | 2024-06-14 1:45PM EDT | 530.00 | 25.88 | 26.00 | 26.58 | -0.36 | -1.37% | 26 | 5,523 | 16.77% |
| SPY240930C00535000 | 2024-06-14 3:56PM EDT | 535.00 | 22.30 | 22.29 | 22.80 | +1.00 | +4.69% | 39 | 1,380 | 15.95% |
| SPY240930C00540000 | 2024-06-14 2:26PM EDT | 540.00 | 18.38 | 18.79 | 19.27 | -0.87 | -4.52% | 140 | 7,391 | 15.19% |
| SPY240930C00545000 | 2024-06-14 4:00PM EDT | 545.00 | 15.83 | 15.69 | 15.87 | +0.25 | +1.60% | 133 | 1,965 | 14.36% |
| SPY240930C00550000 | 2024-06-14 4:10PM EDT | 550.00 | 12.82 | 12.80 | 12.88 | -0.18 | -1.38% | 1,184 | 2,773 | 13.69% |
| SPY240930C00555000 | 2024-06-14 4:11PM EDT | 555.00 | 10.24 | 10.20 | 10.28 | -0.05 | -0.49% | 36 | 1,482 | 13.12% |
| SPY240930C00560000 | 2024-06-14 3:00PM EDT | 560.00 | 7.82 | 7.95 | 8.04 | -0.04 | -0.51% | 97 | 1,506 | 12.63% |
| SPY240930C00565000 | 2024-06-14 2:51PM EDT | 565.00 | 5.93 | 6.07 | 6.16 | -0.10 | -1.66% | 23 | 1,052 | 12.20% |
| SPY240930C00570000 | 2024-06-14 3:21PM EDT | 570.00 | 4.47 | 4.55 | 4.62 | +0.37 | +9.02% | 12 | 2,784 | 11.84% |
| SPY240930C00575000 | 2024-06-14 3:22PM EDT | 575.00 | 3.27 | 3.36 | 3.42 | +0.27 | +9.00% | 25 | 5,687 | 11.56% |
| SPY240930C00580000 | 2024-06-14 1:15PM EDT | 580.00 | 2.43 | 2.44 | 2.50 | -0.07 | -2.80% | 20 | 1,189 | 11.35% |
| SPY240930C00585000 | 2024-06-14 1:23PM EDT | 585.00 | 1.75 | 1.75 | 1.81 | -0.03 | -1.69% | 187 | 648 | 11.19% |
| SPY240930C00590000 | 2024-06-13 3:03PM EDT | 590.00 | 1.25 | 1.25 | 1.29 | 0.00 | - | 8 | 383 | 11.07% |
| SPY240930C00595000 | 2024-06-14 2:06PM EDT | 595.00 | 0.90 | 0.90 | 0.93 | +0.05 | +5.88% | 34 | 1,704 | 11.02% |
| SPY240930C00600000 | 2024-06-14 2:42PM EDT | 600.00 | 0.64 | 0.65 | 0.68 | -0.02 | -3.03% | 61 | 7,229 | 11.05% |
| SPY240930C00605000 | 2024-06-14 11:46AM EDT | 605.00 | 0.47 | 0.48 | 0.50 | +0.03 | +6.82% | 33 | 1,606 | 11.11% |
| SPY240930C00610000 | 2024-06-14 9:35AM EDT | 610.00 | 0.36 | 0.36 | 0.38 | +0.01 | +2.86% | 125 | 986 | 11.24% |
| SPY240930C00615000 | 2024-06-13 11:49AM EDT | 615.00 | 0.28 | 0.28 | 0.30 | 0.00 | - | 25 | 159 | 11.44% |
| SPY240930C00620000 | 2024-06-14 1:08PM EDT | 620.00 | 0.23 | 0.22 | 0.24 | +0.01 | +4.55% | 6 | 1,653 | 11.66% |
| SPY240930C00625000 | 2024-06-14 9:30AM EDT | 625.00 | 0.17 | 0.18 | 0.20 | -0.04 | -19.05% | 1 | 342 | 11.94% |
| SPY240930C00630000 | 2024-06-13 3:20PM EDT | 630.00 | 0.15 | 0.14 | 0.16 | -0.04 | -21.05% | 6 | 2,094 | 12.13% |
| SPY240930C00635000 | 2024-06-13 12:04PM EDT | 635.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 4 | 732 | 12.57% |
| SPY240930C00640000 | 2024-06-13 3:15PM EDT | 640.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 10 | 657 | 12.89% |
| SPY240930C00645000 | 2024-06-11 12:40PM EDT | 645.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 75 | 816 | 13.28% |
| SPY240930C00650000 | 2024-06-12 3:58PM EDT | 650.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 3 | 783 | 13.65% |
| SPY240930C00655000 | 2024-06-13 9:58AM EDT | 655.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 50 | 496 | 13.99% |
Opzioni di venditaper30 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240930P00300000 | 2024-06-13 3:24PM EDT | 300.00 | 0.16 | 0.18 | 0.19 | 0.00 | - | 1 | 1,462 | 43.60% |
| SPY240930P00305000 | 2024-06-13 10:34AM EDT | 305.00 | 0.18 | 0.19 | 0.21 | 0.00 | - | 75 | 887 | 42.97% |
| SPY240930P00310000 | 2024-06-13 11:31AM EDT | 310.00 | 0.20 | 0.20 | 0.22 | 0.00 | - | 1 | 246 | 42.09% |
| SPY240930P00315000 | 2024-06-12 3:05PM EDT | 315.00 | 0.20 | 0.22 | 0.24 | 0.00 | - | 21 | 364 | 41.41% |
| SPY240930P00320000 | 2024-06-11 1:02PM EDT | 320.00 | 0.25 | 0.23 | 0.25 | 0.00 | - | 3 | 276 | 40.53% |
| SPY240930P00325000 | 2024-06-07 12:30PM EDT | 325.00 | 0.25 | 0.25 | 0.27 | 0.00 | - | 4 | 242 | 39.80% |
| SPY240930P00330000 | 2024-06-12 3:01PM EDT | 330.00 | 0.23 | 0.27 | 0.29 | 0.00 | - | 2 | 807 | 39.06% |
| SPY240930P00335000 | 2024-06-04 11:07AM EDT | 335.00 | 0.40 | 0.29 | 0.31 | 0.00 | - | 10 | 335 | 38.33% |
| SPY240930P00340000 | 2024-06-13 3:23PM EDT | 340.00 | 0.27 | 0.31 | 0.33 | 0.00 | - | 13 | 473 | 37.55% |
| SPY240930P00345000 | 2024-06-06 3:03PM EDT | 345.00 | 0.36 | 0.33 | 0.35 | 0.00 | - | 100 | 67 | 36.79% |
| SPY240930P00350000 | 2024-06-14 9:30AM EDT | 350.00 | 0.34 | 0.36 | 0.38 | +0.03 | +9.68% | 9 | 1,886 | 36.13% |
| SPY240930P00355000 | 2024-06-11 1:41PM EDT | 355.00 | 0.38 | 0.38 | 0.40 | 0.00 | - | 6 | 663 | 35.33% |
| SPY240930P00360000 | 2024-06-12 11:11AM EDT | 360.00 | 0.35 | 0.41 | 0.43 | 0.00 | - | 11 | 1,081 | 34.64% |
| SPY240930P00365000 | 2024-06-03 3:34PM EDT | 365.00 | 0.57 | 0.43 | 0.45 | 0.00 | - | 11 | 676 | 33.81% |
| SPY240930P00370000 | 2024-06-14 9:52AM EDT | 370.00 | 0.43 | 0.46 | 0.48 | +0.02 | +4.88% | 20 | 382 | 33.09% |
| SPY240930P00375000 | 2024-06-10 12:57PM EDT | 375.00 | 0.49 | 0.50 | 0.52 | 0.00 | - | 13 | 326 | 32.45% |
| SPY240930P00380000 | 2024-06-13 12:56PM EDT | 380.00 | 0.50 | 0.53 | 0.55 | 0.00 | - | 5 | 781 | 31.69% |
| SPY240930P00385000 | 2024-06-14 11:52AM EDT | 385.00 | 0.57 | 0.57 | 0.58 | +0.08 | +16.33% | 11 | 1,997 | 30.91% |
| SPY240930P00387000 | 2024-06-14 1:23PM EDT | 387.00 | 0.54 | 0.58 | 0.60 | 0.00 | - | 1 | 1,036 | 30.66% |
| SPY240930P00388000 | 2024-05-22 11:50AM EDT | 388.00 | 0.74 | 0.59 | 0.61 | 0.00 | - | 1 | 22 | 30.54% |
| SPY240930P00389000 | 2024-05-28 12:40PM EDT | 389.00 | 0.79 | 0.59 | 0.61 | 0.00 | - | 9 | 19 | 30.34% |
| SPY240930P00390000 | 2024-06-12 1:33PM EDT | 390.00 | 0.53 | 0.60 | 0.62 | 0.00 | - | 1 | 265 | 30.20% |
| SPY240930P00391000 | 2024-04-03 9:43AM EDT | 391.00 | 1.94 | 1.20 | 1.24 | 0.00 | - | 1 | 4 | 33.73% |
| SPY240930P00392000 | 2024-05-22 3:52PM EDT | 392.00 | 0.86 | 0.62 | 0.64 | 0.00 | - | 2 | 12 | 29.94% |
| SPY240930P00393000 | 2024-05-14 3:14PM EDT | 393.00 | 0.96 | 0.54 | 0.56 | 0.00 | - | 1 | 12 | 29.13% |
| SPY240930P00394000 | 2024-04-02 12:21PM EDT | 394.00 | 2.09 | 1.47 | 1.49 | 0.00 | - | 2 | 13 | 34.22% |
| SPY240930P00395000 | 2024-06-10 10:04AM EDT | 395.00 | 0.67 | 0.64 | 0.65 | 0.00 | - | 3 | 146 | 29.41% |
| SPY240930P00396000 | 2024-04-22 1:59PM EDT | 396.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240930P00397000 | 2024-05-08 10:48AM EDT | 397.00 | 1.14 | 0.66 | 0.68 | 0.00 | - | 1 | 12 | 29.21% |
| SPY240930P00398000 | 2024-05-14 3:59PM EDT | 398.00 | 1.05 | 0.58 | 0.60 | 0.00 | - | 3 | 18 | 28.44% |
| SPY240930P00399000 | 2024-06-14 1:59PM EDT | 399.00 | 0.66 | 0.67 | 0.69 | -0.11 | -14.29% | 5 | 56 | 28.88% |
| SPY240930P00400000 | 2024-06-14 10:14AM EDT | 400.00 | 0.67 | 0.68 | 0.70 | +0.08 | +13.56% | 1 | 4,614 | 28.74% |
| SPY240930P00401000 | 2024-05-03 9:30AM EDT | 401.00 | 1.43 | 0.87 | 0.90 | 0.00 | - | 1 | 13 | 29.76% |
| SPY240930P00402000 | 2024-05-13 9:53AM EDT | 402.00 | 1.13 | 0.60 | 0.64 | 0.00 | - | 6 | 105 | 27.93% |
| SPY240930P00403000 | 2024-04-26 10:00AM EDT | 403.00 | 1.87 | 0.96 | 0.99 | 0.00 | - | 1 | 2 | 29.83% |
| SPY240930P00404000 | 2024-06-05 1:20PM EDT | 404.00 | 0.80 | 0.72 | 0.74 | 0.00 | - | 14 | 21 | 28.19% |
| SPY240930P00405000 | 2024-06-14 11:26AM EDT | 405.00 | 0.73 | 0.73 | 0.75 | +0.01 | +1.39% | 1 | 178 | 28.05% |
| SPY240930P00406000 | 2024-05-07 1:31PM EDT | 406.00 | 1.30 | 0.78 | 0.80 | 0.00 | - | 1 | 11 | 28.15% |
| SPY240930P00407000 | 2024-05-30 11:21AM EDT | 407.00 | 1.14 | 0.75 | 0.77 | 0.00 | - | 1 | 5 | 27.76% |
| SPY240930P00408000 | 2024-05-07 10:16AM EDT | 408.00 | 1.36 | 0.80 | 0.82 | 0.00 | - | 2 | 206 | 27.86% |
| SPY240930P00409000 | 2024-06-14 9:51AM EDT | 409.00 | 0.72 | 0.77 | 0.79 | -0.29 | -28.71% | 1 | 12 | 27.48% |
| SPY240930P00410000 | 2024-06-13 3:32PM EDT | 410.00 | 0.68 | 0.78 | 0.80 | 0.00 | - | 5 | 218 | 27.33% |
| SPY240930P00411000 | 2024-05-31 1:50PM EDT | 411.00 | 1.21 | 0.79 | 0.81 | 0.00 | - | 1 | 28 | 27.19% |
| SPY240930P00412000 | 2024-05-29 3:49PM EDT | 412.00 | 1.21 | 0.80 | 0.82 | 0.00 | - | 101 | 104 | 27.04% |
| SPY240930P00413000 | 2024-05-29 3:51PM EDT | 413.00 | 1.24 | 0.81 | 0.83 | 0.00 | - | 101 | 223 | 26.89% |
| SPY240930P00414000 | 2024-05-30 9:56AM EDT | 414.00 | 1.25 | 0.82 | 0.84 | 0.00 | - | 305 | 433 | 26.75% |
| SPY240930P00415000 | 2024-06-12 3:08PM EDT | 415.00 | 0.83 | 0.83 | 0.84 | +0.12 | +16.90% | 1 | 1,231 | 26.54% |
| SPY240930P00416000 | 2024-06-04 10:49AM EDT | 416.00 | 1.09 | 0.84 | 0.86 | 0.00 | - | 3 | 155 | 26.45% |
| SPY240930P00417000 | 2024-05-30 1:58PM EDT | 417.00 | 1.26 | 0.85 | 0.87 | 0.00 | - | 292 | 725 | 26.30% |
| SPY240930P00418000 | 2024-06-06 11:08AM EDT | 418.00 | 0.91 | 0.86 | 0.88 | 0.00 | - | 1 | 167 | 26.15% |
| SPY240930P00419000 | 2024-06-13 12:16PM EDT | 419.00 | 0.83 | 0.87 | 0.89 | 0.00 | - | 2 | 15 | 26.00% |
| SPY240930P00420000 | 2024-06-14 4:03PM EDT | 420.00 | 0.86 | 0.88 | 0.90 | +0.09 | +11.69% | 17 | 1,945 | 25.85% |
| SPY240930P00421000 | 2024-06-13 11:46AM EDT | 421.00 | 0.81 | 0.90 | 0.92 | 0.00 | - | 497 | 522 | 25.75% |
| SPY240930P00422000 | 2024-06-13 1:01PM EDT | 422.00 | 0.85 | 0.91 | 0.93 | 0.00 | - | 1 | 25 | 25.59% |
| SPY240930P00423000 | 2024-06-04 10:14AM EDT | 423.00 | 1.23 | 0.92 | 0.94 | 0.00 | - | 6 | 48 | 25.44% |
| SPY240930P00424000 | 2024-06-13 11:22AM EDT | 424.00 | 0.88 | 0.93 | 0.95 | 0.00 | - | 2 | 26 | 25.28% |
| SPY240930P00425000 | 2024-06-14 10:00AM EDT | 425.00 | 0.90 | 0.95 | 0.96 | +0.06 | +7.14% | 4 | 590 | 25.13% |
| SPY240930P00426000 | 2024-06-12 1:56PM EDT | 426.00 | 0.81 | 0.96 | 0.98 | 0.00 | - | 2 | 32 | 25.03% |
| SPY240930P00427000 | 2024-06-12 9:30AM EDT | 427.00 | 0.86 | 0.97 | 0.99 | 0.00 | - | 1 | 1,848 | 24.87% |
| SPY240930P00428000 | 2024-06-07 3:13PM EDT | 428.00 | 1.02 | 0.98 | 1.01 | 0.00 | - | 3 | 136 | 24.75% |
| SPY240930P00429000 | 2024-06-13 9:30AM EDT | 429.00 | 0.87 | 1.00 | 1.02 | 0.00 | - | 5 | 201 | 24.59% |
| SPY240930P00430000 | 2024-06-13 3:59PM EDT | 430.00 | 0.88 | 1.01 | 1.03 | 0.00 | - | 55 | 2,932 | 24.43% |
| SPY240930P00431000 | 2024-05-29 2:12PM EDT | 431.00 | 1.58 | 1.03 | 1.05 | 0.00 | - | 149 | 156 | 24.32% |
| SPY240930P00432000 | 2024-06-06 12:39PM EDT | 432.00 | 1.17 | 1.04 | 1.06 | 0.00 | - | 1 | 668 | 24.16% |
| SPY240930P00433000 | 2024-06-05 9:30AM EDT | 433.00 | 1.25 | 1.05 | 1.08 | 0.00 | - | 1 | 176 | 24.04% |
| SPY240930P00434000 | 2024-06-05 10:34AM EDT | 434.00 | 1.25 | 1.07 | 1.09 | 0.00 | - | 1 | 177 | 23.88% |
| SPY240930P00435000 | 2024-06-14 1:28PM EDT | 435.00 | 1.04 | 1.08 | 1.11 | +0.11 | +11.83% | 76 | 2,358 | 23.76% |
| SPY240930P00436000 | 2024-06-03 10:20AM EDT | 436.00 | 1.43 | 1.10 | 1.12 | 0.00 | - | 2 | 207 | 23.59% |
| SPY240930P00437000 | 2024-06-12 9:30AM EDT | 437.00 | 1.00 | 1.12 | 1.14 | 0.00 | - | 2 | 152 | 23.47% |
| SPY240930P00438000 | 2024-06-06 9:30AM EDT | 438.00 | 1.26 | 1.13 | 1.16 | 0.00 | - | 1 | 22 | 23.34% |
| SPY240930P00439000 | 2024-06-14 3:53PM EDT | 439.00 | 1.13 | 1.15 | 1.17 | +0.13 | +13.00% | 195 | 422 | 23.18% |
| SPY240930P00440000 | 2024-06-14 3:46PM EDT | 440.00 | 1.16 | 1.16 | 1.19 | +0.14 | +13.73% | 8 | 3,427 | 23.05% |
| SPY240930P00441000 | 2024-06-14 11:30AM EDT | 441.00 | 1.17 | 1.18 | 1.21 | +0.02 | +1.74% | 2 | 2,026 | 22.92% |
| SPY240930P00442000 | 2024-06-05 1:50PM EDT | 442.00 | 1.40 | 1.20 | 1.23 | 0.00 | - | 3 | 722 | 22.79% |
| SPY240930P00443000 | 2024-06-13 11:50AM EDT | 443.00 | 1.12 | 1.22 | 1.25 | 0.00 | - | 447 | 904 | 22.66% |
| SPY240930P00444000 | 2024-06-06 1:09PM EDT | 444.00 | 1.40 | 1.24 | 1.27 | 0.00 | - | 1 | 2,246 | 22.52% |
| SPY240930P00445000 | 2024-06-14 11:28AM EDT | 445.00 | 1.28 | 1.25 | 1.29 | +0.17 | +15.32% | 3 | 1,614 | 22.39% |
| SPY240930P00446000 | 2024-06-14 3:53PM EDT | 446.00 | 1.26 | 1.27 | 1.31 | -0.12 | -8.70% | 172 | 311 | 22.25% |
| SPY240930P00447000 | 2024-06-11 10:43AM EDT | 447.00 | 1.36 | 1.29 | 1.33 | 0.00 | - | 3 | 395 | 22.11% |
| SPY240930P00448000 | 2024-06-07 2:01PM EDT | 448.00 | 1.39 | 1.31 | 1.35 | 0.00 | - | 3 | 222 | 21.97% |
| SPY240930P00449000 | 2024-06-11 10:55AM EDT | 449.00 | 1.40 | 1.33 | 1.37 | 0.00 | - | 144 | 443 | 21.83% |
| SPY240930P00450000 | 2024-06-14 3:22PM EDT | 450.00 | 1.33 | 1.36 | 1.39 | +0.12 | +9.92% | 14 | 5,011 | 21.69% |
| SPY240930P00451000 | 2024-06-13 12:38PM EDT | 451.00 | 1.37 | 1.38 | 1.41 | +0.06 | +4.58% | 101 | 1,101 | 21.55% |
| SPY240930P00452000 | 2024-06-12 10:34AM EDT | 452.00 | 1.17 | 1.40 | 1.44 | 0.00 | - | 1 | 390 | 21.44% |
| SPY240930P00453000 | 2024-06-14 3:57PM EDT | 453.00 | 1.41 | 1.42 | 1.46 | -0.46 | -24.60% | 402 | 211 | 21.30% |
| SPY240930P00454000 | 2024-06-14 3:57PM EDT | 454.00 | 1.43 | 1.45 | 1.49 | +0.12 | +9.16% | 193 | 235 | 21.18% |
| SPY240930P00455000 | 2024-06-14 4:13PM EDT | 455.00 | 1.48 | 1.47 | 1.51 | +0.17 | +12.98% | 7 | 759 | 21.03% |
| SPY240930P00456000 | 2024-06-10 3:54PM EDT | 456.00 | 1.46 | 1.50 | 1.53 | -0.10 | -6.41% | 1 | 1,684 | 20.88% |
| SPY240930P00457000 | 2024-06-14 3:59PM EDT | 457.00 | 1.49 | 1.52 | 1.56 | +0.19 | +14.62% | 93 | 1,400 | 20.76% |
| SPY240930P00458000 | 2024-06-14 12:55PM EDT | 458.00 | 1.54 | 1.55 | 1.59 | -0.32 | -17.20% | 143 | 688 | 20.64% |
| SPY240930P00459000 | 2024-06-12 10:14AM EDT | 459.00 | 1.35 | 1.57 | 1.61 | 0.00 | - | 5 | 58 | 20.48% |
| SPY240930P00460000 | 2024-06-14 11:56AM EDT | 460.00 | 1.65 | 1.61 | 1.64 | +0.24 | +17.02% | 17 | 2,966 | 20.36% |
| SPY240930P00461000 | 2024-06-14 11:25AM EDT | 461.00 | 1.67 | 1.63 | 1.67 | -0.23 | -12.11% | 1 | 424 | 20.23% |
| SPY240930P00462000 | 2024-06-07 11:25AM EDT | 462.00 | 1.83 | 1.66 | 1.70 | 0.00 | - | 10 | 531 | 20.10% |
| SPY240930P00463000 | 2024-05-29 12:12PM EDT | 463.00 | 2.78 | 1.69 | 1.73 | 0.00 | - | 554 | 653 | 19.97% |
| SPY240930P00464000 | 2024-06-13 9:45AM EDT | 464.00 | 1.51 | 1.72 | 1.76 | 0.00 | - | 242 | 1,183 | 19.84% |
| SPY240930P00465000 | 2024-06-14 11:25AM EDT | 465.00 | 1.79 | 1.75 | 1.79 | +0.27 | +17.76% | 1 | 1,036 | 19.70% |
| SPY240930P00466000 | 2024-06-12 3:21PM EDT | 466.00 | 1.50 | 1.78 | 1.82 | 0.00 | - | 1 | 672 | 19.56% |
| SPY240930P00467000 | 2024-06-13 4:11PM EDT | 467.00 | 1.61 | 1.81 | 1.86 | 0.00 | - | 162 | 778 | 19.45% |
| SPY240930P00468000 | 2024-06-14 2:01PM EDT | 468.00 | 1.87 | 1.85 | 1.89 | +0.21 | +12.65% | 1 | 143 | 19.31% |
| SPY240930P00469000 | 2024-06-13 2:54PM EDT | 469.00 | 1.68 | 1.88 | 1.93 | 0.00 | - | 101 | 934 | 19.19% |
| SPY240930P00470000 | 2024-06-14 10:22AM EDT | 470.00 | 1.90 | 1.92 | 1.96 | +0.19 | +11.11% | 1 | 2,492 | 19.05% |
| SPY240930P00471000 | 2024-06-10 12:13PM EDT | 471.00 | 2.17 | 1.95 | 2.00 | 0.00 | - | 2 | 946 | 18.92% |
| SPY240930P00472000 | 2024-06-14 3:24PM EDT | 472.00 | 1.94 | 1.99 | 2.03 | +0.25 | +14.79% | 1 | 667 | 18.78% |
| SPY240930P00473000 | 2024-06-14 3:24PM EDT | 473.00 | 1.99 | 2.03 | 2.07 | +0.22 | +12.43% | 11 | 1,285 | 18.65% |
| SPY240930P00475000 | 2024-06-14 2:49PM EDT | 475.00 | 2.12 | 2.11 | 2.15 | +0.25 | +13.37% | 148 | 3,024 | 18.39% |
| SPY240930P00480000 | 2024-06-14 3:24PM EDT | 480.00 | 2.27 | 2.33 | 2.37 | +0.19 | +9.13% | 130 | 5,168 | 17.75% |
| SPY240930P00485000 | 2024-06-14 2:49PM EDT | 485.00 | 2.61 | 2.59 | 2.63 | +0.11 | +4.40% | 87 | 1,671 | 17.12% |
| SPY240930P00490000 | 2024-06-14 12:24PM EDT | 490.00 | 2.93 | 2.88 | 2.94 | +0.35 | +13.57% | 50 | 5,273 | 16.52% |
| SPY240930P00495000 | 2024-06-14 4:02PM EDT | 495.00 | 3.20 | 3.23 | 3.28 | +0.32 | +11.11% | 14 | 1,466 | 15.89% |
| SPY240930P00500000 | 2024-06-14 3:59PM EDT | 500.00 | 3.58 | 3.62 | 3.68 | +0.34 | +10.49% | 116 | 4,332 | 15.27% |
| SPY240930P00505000 | 2024-06-14 4:00PM EDT | 505.00 | 4.05 | 4.09 | 4.15 | +0.36 | +9.76% | 20 | 1,162 | 14.66% |
| SPY240930P00510000 | 2024-06-14 3:37PM EDT | 510.00 | 4.60 | 4.63 | 4.70 | +0.38 | +9.00% | 169 | 4,323 | 14.05% |
| SPY240930P00515000 | 2024-06-14 1:25PM EDT | 515.00 | 5.25 | 5.27 | 5.34 | +0.42 | +8.70% | 1,087 | 3,369 | 13.43% |
| SPY240930P00520000 | 2024-06-14 3:59PM EDT | 520.00 | 5.95 | 6.02 | 6.10 | +0.39 | +7.01% | 188 | 3,142 | 12.83% |
| SPY240930P00525000 | 2024-06-14 4:00PM EDT | 525.00 | 6.85 | 6.92 | 7.00 | +0.17 | +2.54% | 90 | 4,459 | 12.22% |
| SPY240930P00530000 | 2024-06-14 3:16PM EDT | 530.00 | 8.00 | 7.98 | 8.08 | +0.57 | +7.67% | 259 | 10,833 | 11.62% |
| SPY240930P00535000 | 2024-06-14 4:05PM EDT | 535.00 | 9.23 | 9.26 | 9.36 | +0.41 | +4.65% | 135 | 4,220 | 11.02% |
| SPY240930P00540000 | 2024-06-14 4:09PM EDT | 540.00 | 10.84 | 10.80 | 10.90 | +0.54 | +5.24% | 241 | 2,646 | 10.43% |
| SPY240930P00545000 | 2024-06-14 3:50PM EDT | 545.00 | 12.81 | 12.66 | 12.77 | +0.59 | +4.83% | 48 | 143 | 9.86% |
| SPY240930P00550000 | 2024-06-14 1:29PM EDT | 550.00 | 15.10 | 14.69 | 15.23 | +0.69 | +4.79% | 18 | 76 | 9.50% |
| SPY240930P00555000 | 2024-06-14 12:17PM EDT | 555.00 | 18.35 | 17.34 | 17.97 | -0.03 | -0.16% | 14 | 12 | 9.06% |
| SPY240930P00560000 | 2024-06-14 10:08AM EDT | 560.00 | 21.80 | 20.47 | 21.27 | +1.80 | +9.00% | 14 | 17 | 8.78% |
| SPY240930P00565000 | 2024-06-14 10:49AM EDT | 565.00 | 26.51 | 24.22 | 25.11 | -37.02 | -58.27% | 3 | 0 | 8.71% |
| SPY240930P00570000 | 2024-06-14 9:30AM EDT | 570.00 | 30.50 | 28.53 | 29.49 | +2.10 | +7.39% | 1 | 38 | 9.02% |
| SPY240930P00575000 | 2024-06-14 11:33AM EDT | 575.00 | 34.39 | 33.26 | 34.26 | -7.12 | -17.15% | 2 | 1 | 9.71% |
| SPY240930P00580000 | 2024-06-12 2:49PM EDT | 580.00 | 39.77 | 38.18 | 39.20 | +0.67 | +1.71% | 2 | 2 | 10.58% |
| SPY240930P00590000 | 2024-05-08 3:51PM EDT | 590.00 | 72.35 | 56.49 | 57.26 | 0.00 | - | 2 | 2 | 22.35% |
| SPY240930P00595000 | 2024-05-29 12:20PM EDT | 595.00 | 68.53 | 53.15 | 54.18 | 0.00 | - | 2 | 0 | 13.26% |
| SPY240930P00600000 | 2024-04-15 3:45PM EDT | 600.00 | 95.75 | 70.61 | 71.21 | 0.00 | - | 1 | 0 | 28.70% |
| SPY240930P00650000 | 2024-04-26 3:23PM EDT | 650.00 | 140.62 | 120.05 | 121.06 | 0.00 | - | 2 | 0 | 39.04% |
© 2024 Yahoo. Tutti i diritti riservati.