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
61.662,41 +251,02 (+0,41%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00265000 | 2024-06-13 1:32PM EDT | 265.00 | 279.31 | 279.38 | 280.80 | 0.00 | - | 2 | 0 | 68.80% |
| SPY241018C00270000 | 2024-06-14 12:40PM EDT | 270.00 | 274.37 | 274.47 | 275.88 | +10.27 | +3.89% | 2 | 1 | 67.66% |
| SPY241018C00275000 | 2024-05-24 11:59AM EDT | 275.00 | 258.13 | 269.57 | 270.96 | 0.00 | - | 4 | 2 | 66.55% |
| SPY241018C00280000 | 2024-06-14 12:27PM EDT | 280.00 | 264.28 | 264.66 | 266.04 | +11.04 | +4.36% | 2 | 1 | 65.42% |
| SPY241018C00300000 | 2024-06-12 12:29PM EDT | 300.00 | 245.96 | 245.04 | 246.38 | 0.00 | - | - | 1 | 61.01% |
| SPY241018C00305000 | 2024-06-12 12:29PM EDT | 305.00 | 241.06 | 240.13 | 241.46 | 0.00 | - | 2 | 3 | 59.89% |
| SPY241018C00315000 | 2024-05-24 11:57AM EDT | 315.00 | 218.91 | 230.33 | 231.64 | 0.00 | - | 4 | 3 | 57.73% |
| SPY241018C00330000 | 2024-05-17 2:14PM EDT | 330.00 | 203.05 | 215.65 | 216.93 | 0.00 | - | 1 | 1 | 54.58% |
| SPY241018C00340000 | 2024-06-12 12:30PM EDT | 340.00 | 206.74 | 205.90 | 207.16 | 0.00 | - | - | 1 | 52.60% |
| SPY241018C00355000 | 2024-05-09 2:44PM EDT | 355.00 | 170.96 | 183.00 | 183.99 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241018C00372000 | 2024-06-05 3:36PM EDT | 372.00 | 167.31 | 174.76 | 175.96 | 0.00 | - | 2 | 2 | 47.78% |
| SPY241018C00375000 | 2024-06-14 1:54PM EDT | 375.00 | 171.97 | 171.85 | 173.04 | +11.35 | +7.07% | 26 | 0 | 47.16% |
| SPY241018C00380000 | 2024-05-22 9:34AM EDT | 380.00 | 157.47 | 166.99 | 168.17 | 0.00 | - | - | 1 | 46.11% |
| SPY241018C00390000 | 2024-05-31 11:02AM EDT | 390.00 | 137.14 | 157.28 | 158.45 | 0.00 | - | 50 | 50 | 44.05% |
| SPY241018C00400000 | 2024-06-12 9:46AM EDT | 400.00 | 148.47 | 147.59 | 148.73 | 0.00 | - | 1 | 18 | 41.98% |
| SPY241018C00410000 | 2024-05-06 11:55AM EDT | 410.00 | 113.50 | 130.69 | 131.58 | 0.00 | - | - | 0 | 0.00% |
| SPY241018C00414000 | 2024-05-07 12:05PM EDT | 414.00 | 113.03 | 126.78 | 127.76 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00415000 | 2024-06-13 10:06AM EDT | 415.00 | 133.25 | 133.08 | 134.20 | 0.00 | - | 2 | 1 | 38.94% |
| SPY241018C00417000 | 2024-05-06 11:04AM EDT | 417.00 | 106.34 | 123.95 | 124.83 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00420000 | 2024-06-13 10:05AM EDT | 420.00 | 128.30 | 128.26 | 129.36 | 0.00 | - | 4 | 7 | 37.92% |
| SPY241018C00424000 | 2024-06-10 12:58PM EDT | 424.00 | 117.89 | 124.40 | 125.50 | 0.00 | - | - | 10 | 37.13% |
| SPY241018C00425000 | 2024-06-14 4:13PM EDT | 425.00 | 123.97 | 123.44 | 124.53 | +11.00 | +9.74% | 11 | 16 | 36.91% |
| SPY241018C00430000 | 2024-06-10 3:50PM EDT | 430.00 | 112.24 | 118.63 | 119.71 | 0.00 | - | 1 | 16 | 35.91% |
| SPY241018C00435000 | 2024-06-10 10:15AM EDT | 435.00 | 105.72 | 113.82 | 114.90 | 0.00 | - | 2 | 8 | 34.92% |
| SPY241018C00436000 | 2024-06-14 12:12PM EDT | 436.00 | 112.70 | 112.86 | 113.93 | +9.74 | +9.46% | 1 | 1 | 34.71% |
| SPY241018C00444000 | 2024-05-29 1:58PM EDT | 444.00 | 92.50 | 105.20 | 106.26 | 0.00 | - | - | 1 | 33.13% |
| SPY241018C00445000 | 2024-06-11 9:30AM EDT | 445.00 | 96.90 | 104.25 | 105.30 | 0.00 | - | 1 | 24 | 32.93% |
| SPY241018C00450000 | 2024-06-13 10:06AM EDT | 450.00 | 99.52 | 99.47 | 100.51 | 0.00 | - | 6 | 18 | 31.93% |
| SPY241018C00455000 | 2024-06-14 10:30AM EDT | 455.00 | 93.11 | 94.72 | 95.75 | +8.73 | +10.35% | 1 | 17 | 30.96% |
| SPY241018C00460000 | 2024-06-14 10:44AM EDT | 460.00 | 88.67 | 89.98 | 90.99 | -0.45 | -0.50% | 1 | 19 | 29.98% |
| SPY241018C00465000 | 2024-06-13 2:07PM EDT | 465.00 | 85.23 | 85.26 | 86.26 | 0.00 | - | 4 | 2 | 29.01% |
| SPY241018C00470000 | 2024-06-13 11:49AM EDT | 470.00 | 80.11 | 80.56 | 81.55 | 0.00 | - | 3 | 60 | 28.05% |
| SPY241018C00475000 | 2024-06-14 11:44AM EDT | 475.00 | 74.70 | 75.89 | 76.87 | +0.16 | +0.21% | 2 | 16 | 27.11% |
| SPY241018C00480000 | 2024-06-12 3:28PM EDT | 480.00 | 70.61 | 71.25 | 72.21 | 0.00 | - | 4 | 19 | 26.16% |
| SPY241018C00485000 | 2024-06-10 11:11AM EDT | 485.00 | 59.61 | 66.65 | 67.59 | 0.00 | - | 36 | 31 | 25.23% |
| SPY241018C00490000 | 2024-06-13 9:50AM EDT | 490.00 | 62.52 | 62.09 | 63.01 | 0.00 | - | 1 | 638 | 24.30% |
| SPY241018C00495000 | 2024-06-12 1:45PM EDT | 495.00 | 57.94 | 57.58 | 58.47 | 0.00 | - | 2 | 29 | 23.39% |
| SPY241018C00500000 | 2024-06-14 3:45PM EDT | 500.00 | 52.96 | 53.13 | 53.99 | -0.09 | -0.17% | 28 | 202 | 22.49% |
| SPY241018C00505000 | 2024-06-13 10:09AM EDT | 505.00 | 48.67 | 48.74 | 49.57 | 0.00 | - | 1 | 192 | 21.60% |
| SPY241018C00510000 | 2024-06-14 3:56PM EDT | 510.00 | 44.58 | 44.44 | 45.23 | -0.50 | -1.11% | 102 | 532 | 20.73% |
| SPY241018C00515000 | 2024-06-14 4:13PM EDT | 515.00 | 40.59 | 40.22 | 40.98 | +1.09 | +2.76% | 5 | 1,927 | 19.88% |
| SPY241018C00520000 | 2024-06-14 3:56PM EDT | 520.00 | 36.23 | 36.11 | 36.83 | -0.15 | -0.41% | 95 | 1,970 | 19.05% |
| SPY241018C00525000 | 2024-06-14 9:46AM EDT | 525.00 | 31.47 | 32.13 | 32.80 | -0.93 | -2.87% | 2 | 5,780 | 18.23% |
| SPY241018C00530000 | 2024-06-14 1:12PM EDT | 530.00 | 28.71 | 28.32 | 28.92 | +0.13 | +0.45% | 40 | 10,101 | 17.45% |
| SPY241018C00535000 | 2024-06-14 4:04PM EDT | 535.00 | 24.96 | 24.65 | 25.21 | +0.28 | +1.13% | 26 | 1,775 | 16.70% |
| SPY241018C00540000 | 2024-06-14 3:59PM EDT | 540.00 | 21.43 | 21.19 | 21.70 | +0.08 | +0.37% | 81 | 1,862 | 15.98% |
| SPY241018C00545000 | 2024-06-14 2:35PM EDT | 545.00 | 17.66 | 18.08 | 18.18 | -0.36 | -2.00% | 16 | 2,685 | 15.11% |
| SPY241018C00550000 | 2024-06-14 3:49PM EDT | 550.00 | 14.80 | 15.10 | 15.17 | -0.40 | -2.63% | 134 | 5,626 | 14.49% |
| SPY241018C00555000 | 2024-06-14 3:53PM EDT | 555.00 | 12.11 | 12.39 | 12.47 | -0.16 | -1.30% | 141 | 1,554 | 13.93% |
| SPY241018C00560000 | 2024-06-14 3:57PM EDT | 560.00 | 9.87 | 10.00 | 10.06 | -0.11 | -1.10% | 142 | 2,206 | 13.40% |
| SPY241018C00565000 | 2024-06-14 2:54PM EDT | 565.00 | 7.81 | 7.93 | 7.99 | -0.04 | -0.51% | 242 | 2,655 | 12.95% |
| SPY241018C00570000 | 2024-06-14 4:00PM EDT | 570.00 | 6.22 | 6.18 | 6.26 | -0.07 | -1.11% | 357 | 821 | 12.58% |
| SPY241018C00575000 | 2024-06-13 3:58PM EDT | 575.00 | 4.84 | 4.76 | 4.82 | 0.00 | - | 10 | 1,452 | 12.24% |
| SPY241018C00580000 | 2024-06-14 4:01PM EDT | 580.00 | 3.66 | 3.61 | 3.67 | -0.04 | -1.08% | 90 | 2,102 | 11.98% |
| SPY241018C00585000 | 2024-06-14 2:08PM EDT | 585.00 | 2.67 | 2.71 | 2.76 | -0.05 | -1.84% | 23 | 2,269 | 11.76% |
| SPY241018C00590000 | 2024-06-14 11:18AM EDT | 590.00 | 1.99 | 2.02 | 2.07 | -0.05 | -2.45% | 9 | 1,489 | 11.62% |
| SPY241018C00595000 | 2024-06-13 3:03PM EDT | 595.00 | 1.39 | 1.50 | 1.53 | -0.09 | -6.08% | 10 | 1,107 | 11.48% |
| SPY241018C00600000 | 2024-06-14 9:30AM EDT | 600.00 | 1.12 | 1.11 | 1.14 | 0.00 | - | 5 | 3,233 | 11.42% |
| SPY241018C00605000 | 2024-06-14 3:59PM EDT | 605.00 | 0.83 | 0.83 | 0.86 | +0.08 | +10.67% | 238 | 1,112 | 11.43% |
| SPY241018C00610000 | 2024-06-14 12:31PM EDT | 610.00 | 0.61 | 0.62 | 0.65 | +0.02 | +3.39% | 4 | 2,704 | 11.45% |
| SPY241018C00615000 | 2024-06-14 10:46AM EDT | 615.00 | 0.47 | 0.48 | 0.50 | -0.02 | -4.08% | 12 | 1,470 | 11.53% |
| SPY241018C00620000 | 2024-06-14 9:48AM EDT | 620.00 | 0.39 | 0.38 | 0.40 | 0.00 | - | 1 | 2,179 | 11.68% |
| SPY241018C00625000 | 2024-06-12 12:07PM EDT | 625.00 | 0.33 | 0.30 | 0.32 | 0.00 | - | 3 | 814 | 11.84% |
| SPY241018C00630000 | 2024-06-13 12:23PM EDT | 630.00 | 0.23 | 0.24 | 0.26 | 0.00 | - | 5 | 1,297 | 12.02% |
| SPY241018C00635000 | 2024-06-14 3:49PM EDT | 635.00 | 0.20 | 0.20 | 0.22 | -0.01 | -4.76% | 2 | 244 | 12.26% |
| SPY241018C00640000 | 2024-06-14 3:49PM EDT | 640.00 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 1 | 581 | 12.53% |
| SPY241018C00645000 | 2024-06-14 3:49PM EDT | 645.00 | 0.14 | 0.15 | 0.16 | +0.01 | +7.69% | 1 | 147 | 12.75% |
| SPY241018C00650000 | 2024-06-14 1:17PM EDT | 650.00 | 0.15 | 0.13 | 0.14 | +0.01 | +7.14% | 75 | 1,663 | 13.01% |
| SPY241018C00655000 | 2024-06-13 11:13AM EDT | 655.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 3 | 958 | 13.36% |
| SPY241018C00660000 | 2024-06-13 9:58AM EDT | 660.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1 | 2 | 13.70% |
| SPY241018C00665000 | 2024-06-14 3:01PM EDT | 665.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 10 | 10 | 14.01% |
| SPY241018C00670000 | 2024-05-31 2:26PM EDT | 670.00 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 5 | 48 | 14.31% |
| SPY241018C00675000 | 2024-06-05 1:08PM EDT | 675.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | - | 11 | 14.58% |
| SPY241018C00680000 | 2024-06-13 9:48AM EDT | 680.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 104 | 14.99% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018P00265000 | 2024-06-14 4:12PM EDT | 265.00 | 0.14 | 0.14 | 0.16 | +0.02 | +16.67% | 8 | 1,481 | 47.22% |
| SPY241018P00270000 | 2024-06-05 12:49PM EDT | 270.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 1 | 221 | 46.39% |
| SPY241018P00275000 | 2024-06-06 2:46PM EDT | 275.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 8 | 1,219 | 45.51% |
| SPY241018P00280000 | 2024-06-06 2:14PM EDT | 280.00 | 0.21 | 0.18 | 0.20 | 0.00 | - | 5 | 328 | 44.92% |
| SPY241018P00285000 | 2024-06-11 10:53AM EDT | 285.00 | 0.19 | 0.19 | 0.21 | 0.00 | - | 8 | 858 | 44.04% |
| SPY241018P00290000 | 2024-06-14 9:49AM EDT | 290.00 | 0.19 | 0.21 | 0.23 | +0.01 | +5.56% | 500 | 321 | 43.41% |
| SPY241018P00295000 | 2024-06-13 12:52PM EDT | 295.00 | 0.22 | 0.22 | 0.24 | 0.00 | - | 3 | 269 | 42.53% |
| SPY241018P00300000 | 2024-06-14 12:41PM EDT | 300.00 | 0.24 | 0.24 | 0.26 | +0.04 | +20.00% | 2 | 400 | 41.87% |
| SPY241018P00305000 | 2024-06-14 11:12AM EDT | 305.00 | 0.24 | 0.26 | 0.27 | 0.00 | - | 36 | 108 | 40.97% |
| SPY241018P00310000 | 2024-06-14 11:15AM EDT | 310.00 | 0.28 | 0.27 | 0.29 | +0.03 | +12.00% | 5 | 60 | 40.28% |
| SPY241018P00315000 | 2024-06-14 11:15AM EDT | 315.00 | 0.28 | 0.29 | 0.31 | +0.01 | +3.70% | 3 | 128 | 39.55% |
| SPY241018P00320000 | 2024-06-13 11:37AM EDT | 320.00 | 0.29 | 0.31 | 0.33 | 0.00 | - | 10 | 118 | 38.82% |
| SPY241018P00324000 | 2024-06-12 11:31AM EDT | 324.00 | 0.30 | 0.33 | 0.35 | 0.00 | - | 10 | 37 | 38.28% |
| SPY241018P00325000 | 2024-06-10 3:01PM EDT | 325.00 | 0.32 | 0.34 | 0.36 | 0.00 | - | 10 | 81 | 38.23% |
| SPY241018P00326000 | 2024-06-12 10:06AM EDT | 326.00 | 0.30 | 0.34 | 0.36 | 0.00 | - | - | 10 | 38.01% |
| SPY241018P00327000 | 2024-06-13 1:55PM EDT | 327.00 | 0.32 | 0.35 | 0.36 | 0.00 | - | 1 | 1 | 37.82% |
| SPY241018P00329000 | 2024-06-03 12:22PM EDT | 329.00 | 0.50 | 0.36 | 0.37 | 0.00 | - | 3 | 4 | 37.53% |
| SPY241018P00330000 | 2024-06-13 9:39AM EDT | 330.00 | 0.30 | 0.36 | 0.38 | 0.00 | - | 2 | 105 | 37.45% |
| SPY241018P00331000 | 2024-05-15 12:53PM EDT | 331.00 | 0.49 | 0.36 | 0.38 | 0.00 | - | - | 102 | 37.26% |
| SPY241018P00332000 | 2024-05-28 2:06PM EDT | 332.00 | 0.51 | 0.37 | 0.39 | 0.00 | - | 10 | 10 | 37.18% |
| SPY241018P00333000 | 2024-06-05 1:42PM EDT | 333.00 | 0.42 | 0.37 | 0.39 | 0.00 | - | 1 | 11 | 36.96% |
| SPY241018P00334000 | 2024-05-17 1:39PM EDT | 334.00 | 0.50 | 0.38 | 0.40 | 0.00 | - | 2 | 3 | 36.89% |
| SPY241018P00335000 | 2024-06-11 9:59AM EDT | 335.00 | 0.39 | 0.39 | 0.40 | 0.00 | - | 9 | 10 | 36.69% |
| SPY241018P00336000 | 2024-05-22 12:47PM EDT | 336.00 | 0.50 | 0.39 | 0.41 | 0.00 | - | - | 1 | 36.60% |
| SPY241018P00339000 | 2024-06-03 12:14PM EDT | 339.00 | 0.54 | 0.41 | 0.43 | 0.00 | - | 3 | 9 | 36.23% |
| SPY241018P00340000 | 2024-06-14 4:06PM EDT | 340.00 | 0.40 | 0.41 | 0.43 | -0.17 | -29.82% | 13 | 103 | 36.04% |
| SPY241018P00341000 | 2024-06-06 2:14PM EDT | 341.00 | 0.45 | 0.42 | 0.44 | 0.00 | - | - | 1 | 35.94% |
| SPY241018P00342000 | 2024-05-15 12:52PM EDT | 342.00 | 0.56 | 0.42 | 0.44 | 0.00 | - | - | 4 | 35.74% |
| SPY241018P00343000 | 2024-06-14 12:33PM EDT | 343.00 | 0.42 | 0.43 | 0.45 | -0.14 | -25.00% | 3 | 3 | 35.65% |
| SPY241018P00345000 | 2024-06-14 12:33PM EDT | 345.00 | 0.43 | 0.44 | 0.46 | -0.08 | -15.69% | 4 | 121 | 35.35% |
| SPY241018P00346000 | 2024-06-14 12:35PM EDT | 346.00 | 0.43 | 0.45 | 0.46 | -0.17 | -28.33% | 3 | 148 | 35.14% |
| SPY241018P00348000 | 2024-06-14 12:39PM EDT | 348.00 | 0.44 | 0.46 | 0.48 | +0.06 | +15.79% | 3 | 1 | 34.96% |
| SPY241018P00349000 | 2024-06-14 12:37PM EDT | 349.00 | 0.45 | 0.46 | 0.48 | -0.13 | -22.41% | 3 | 3 | 34.74% |
| SPY241018P00350000 | 2024-06-14 3:14PM EDT | 350.00 | 0.45 | 0.47 | 0.49 | +0.05 | +12.50% | 16 | 2,433 | 34.64% |
| SPY241018P00355000 | 2024-06-07 1:12PM EDT | 355.00 | 0.49 | 0.50 | 0.51 | +0.01 | +2.08% | 2 | 310 | 33.84% |
| SPY241018P00356000 | 2024-05-29 1:32PM EDT | 356.00 | 0.49 | 0.51 | 0.53 | -0.25 | -33.78% | 3 | 176 | 33.84% |
| SPY241018P00358000 | 2024-06-14 12:33PM EDT | 358.00 | 0.51 | 0.52 | 0.54 | +0.01 | +2.00% | 3 | 4 | 33.52% |
| SPY241018P00359000 | 2024-06-14 1:34PM EDT | 359.00 | 0.50 | 0.53 | 0.54 | -0.01 | -1.96% | 4 | 112 | 33.33% |
| SPY241018P00360000 | 2024-06-13 2:19PM EDT | 360.00 | 0.47 | 0.53 | 0.55 | 0.00 | - | 3 | 150 | 33.23% |
| SPY241018P00361000 | 2024-06-07 1:08PM EDT | 361.00 | 0.53 | 0.54 | 0.56 | +0.01 | +1.92% | 1 | 2 | 33.11% |
| SPY241018P00362000 | 2024-06-14 12:36PM EDT | 362.00 | 0.53 | 0.55 | 0.57 | +0.03 | +6.00% | 3 | 20 | 33.00% |
| SPY241018P00363000 | 2024-06-11 2:39PM EDT | 363.00 | 0.52 | 0.56 | 0.58 | 0.00 | - | - | 24 | 32.89% |
| SPY241018P00364000 | 2024-06-11 3:54PM EDT | 364.00 | 0.53 | 0.56 | 0.58 | 0.00 | - | 3 | 96 | 32.69% |
| SPY241018P00365000 | 2024-05-31 12:09PM EDT | 365.00 | 0.87 | 0.57 | 0.59 | 0.00 | - | 10 | 780 | 32.57% |
| SPY241018P00366000 | 2024-05-28 10:52AM EDT | 366.00 | 0.76 | 0.58 | 0.60 | 0.00 | - | 156 | 273 | 32.45% |
| SPY241018P00367000 | 2024-06-12 1:48PM EDT | 367.00 | 0.51 | 0.58 | 0.60 | 0.00 | - | - | 6 | 32.25% |
| SPY241018P00368000 | 2024-06-07 9:31AM EDT | 368.00 | 0.58 | 0.59 | 0.61 | -0.06 | -9.38% | 3 | 652 | 32.14% |
| SPY241018P00369000 | 2024-06-05 9:38AM EDT | 369.00 | 0.68 | 0.60 | 0.62 | 0.00 | - | - | 156 | 32.02% |
| SPY241018P00370000 | 2024-06-07 9:49AM EDT | 370.00 | 0.61 | 0.61 | 0.63 | 0.00 | - | 2 | 140 | 31.90% |
| SPY241018P00371000 | 2024-06-07 1:22PM EDT | 371.00 | 0.60 | 0.62 | 0.63 | 0.00 | - | 2 | 1 | 31.70% |
| SPY241018P00372000 | 2024-06-05 2:55PM EDT | 372.00 | 0.67 | 0.62 | 0.64 | 0.00 | - | 5 | 317 | 31.58% |
| SPY241018P00373000 | 2024-06-14 12:33PM EDT | 373.00 | 0.62 | 0.63 | 0.65 | -0.33 | -34.74% | 3 | 3 | 31.46% |
| SPY241018P00375000 | 2024-06-14 12:01PM EDT | 375.00 | 0.63 | 0.65 | 0.67 | -0.35 | -35.71% | 8 | 200 | 31.21% |
| SPY241018P00376000 | 2024-06-12 9:51AM EDT | 376.00 | 0.55 | 0.66 | 0.68 | 0.00 | - | 148 | 265 | 31.09% |
| SPY241018P00377000 | 2024-05-28 2:28PM EDT | 377.00 | 0.90 | 0.66 | 0.68 | 0.00 | - | 156 | 156 | 30.90% |
| SPY241018P00378000 | 2024-06-14 12:34PM EDT | 378.00 | 0.66 | 0.67 | 0.69 | +0.09 | +15.79% | 3 | 148 | 30.76% |
| SPY241018P00379000 | 2024-06-14 12:33PM EDT | 379.00 | 0.67 | 0.68 | 0.70 | +0.08 | +13.56% | 3 | 160 | 30.64% |
| SPY241018P00380000 | 2024-06-07 3:06PM EDT | 380.00 | 0.69 | 0.69 | 0.71 | 0.00 | - | 1 | 50 | 30.52% |
| SPY241018P00381000 | 2024-06-12 9:47AM EDT | 381.00 | 0.59 | 0.70 | 0.72 | 0.00 | - | 148 | 2,148 | 30.38% |
| SPY241018P00382000 | 2024-05-17 11:45AM EDT | 382.00 | 0.93 | 0.71 | 0.73 | 0.00 | - | 111 | 122 | 30.26% |
| SPY241018P00383000 | 2024-06-12 9:52AM EDT | 383.00 | 0.60 | 0.72 | 0.74 | 0.00 | - | 160 | 160 | 30.13% |
| SPY241018P00384000 | 2024-05-21 11:09AM EDT | 384.00 | 0.90 | 0.72 | 0.74 | 0.00 | - | 265 | 429 | 29.93% |
| SPY241018P00385000 | 2024-06-14 12:22PM EDT | 385.00 | 0.71 | 0.73 | 0.75 | -0.05 | -6.58% | 65 | 2 | 29.80% |
| SPY241018P00386000 | 2024-06-04 12:02PM EDT | 386.00 | 0.96 | 0.74 | 0.76 | 0.00 | - | 1 | 3 | 29.66% |
| SPY241018P00387000 | 2024-05-09 1:34PM EDT | 387.00 | 1.20 | 0.75 | 0.77 | 0.00 | - | 2 | 2 | 29.54% |
| SPY241018P00388000 | 2024-05-24 1:31PM EDT | 388.00 | 1.00 | 0.76 | 0.78 | 0.00 | - | 40 | 45 | 29.41% |
| SPY241018P00389000 | 2024-06-14 9:35AM EDT | 389.00 | 0.72 | 0.77 | 0.79 | +0.04 | +5.88% | 326 | 1,184 | 29.27% |
| SPY241018P00390000 | 2024-06-12 10:37AM EDT | 390.00 | 0.64 | 0.78 | 0.80 | 0.00 | - | 100 | 5,258 | 29.14% |
| SPY241018P00391000 | 2024-06-12 12:32PM EDT | 391.00 | 0.68 | 0.79 | 0.81 | 0.00 | - | 2 | 585 | 29.00% |
| SPY241018P00392000 | 2024-06-14 1:01PM EDT | 392.00 | 0.78 | 0.80 | 0.82 | -0.22 | -22.00% | 3 | 1,754 | 28.86% |
| SPY241018P00393000 | 2024-06-13 12:20PM EDT | 393.00 | 0.77 | 0.81 | 0.83 | 0.00 | - | 1 | 1,172 | 28.72% |
| SPY241018P00394000 | 2024-05-17 2:00PM EDT | 394.00 | 1.06 | 0.82 | 0.84 | 0.00 | - | 57 | 57 | 28.59% |
| SPY241018P00395000 | 2024-06-14 12:22PM EDT | 395.00 | 0.82 | 0.83 | 0.85 | +0.11 | +15.49% | 130 | 395 | 28.46% |
| SPY241018P00396000 | 2024-06-03 1:33PM EDT | 396.00 | 1.08 | 0.84 | 0.87 | 0.00 | - | 160 | 230 | 28.37% |
| SPY241018P00397000 | 2024-05-23 9:33AM EDT | 397.00 | 1.07 | 0.85 | 0.88 | 0.00 | - | 1 | 337 | 28.22% |
| SPY241018P00398000 | 2024-05-30 2:13PM EDT | 398.00 | 1.21 | 0.86 | 0.89 | 0.00 | - | 1 | 1 | 28.09% |
| SPY241018P00399000 | 2024-06-13 2:11PM EDT | 399.00 | 0.79 | 0.87 | 0.90 | 0.00 | - | 1 | 1,181 | 27.94% |
| SPY241018P00400000 | 2024-06-13 10:42AM EDT | 400.00 | 0.81 | 0.88 | 0.91 | 0.00 | - | 1,200 | 18,214 | 27.81% |
| SPY241018P00401000 | 2024-05-15 2:14PM EDT | 401.00 | 1.17 | 0.90 | 0.92 | 0.00 | - | - | 1,639 | 27.66% |
| SPY241018P00402000 | 2024-06-11 10:54AM EDT | 402.00 | 0.90 | 0.91 | 0.93 | 0.00 | - | 1 | 161 | 27.52% |
| SPY241018P00403000 | 2024-05-24 9:46AM EDT | 403.00 | 1.26 | 0.92 | 0.94 | 0.00 | - | 5 | 259 | 27.37% |
| SPY241018P00404000 | 2024-05-23 3:29PM EDT | 404.00 | 1.40 | 0.93 | 0.96 | 0.00 | - | - | 669 | 27.28% |
| SPY241018P00405000 | 2024-06-14 1:04PM EDT | 405.00 | 0.92 | 0.94 | 0.97 | +0.13 | +16.46% | 131 | 961 | 27.14% |
| SPY241018P00406000 | 2024-05-17 2:03PM EDT | 406.00 | 1.24 | 0.96 | 0.98 | 0.00 | - | 111 | 164 | 26.99% |
| SPY241018P00407000 | 2024-05-17 11:18AM EDT | 407.00 | 1.27 | 0.97 | 0.99 | 0.00 | - | 148 | 148 | 26.84% |
| SPY241018P00408000 | 2024-06-07 9:54AM EDT | 408.00 | 1.00 | 0.98 | 1.01 | 0.00 | - | 2 | 407 | 26.75% |
| SPY241018P00409000 | 2024-06-03 1:28PM EDT | 409.00 | 1.30 | 0.99 | 1.02 | 0.00 | - | 159 | 264 | 26.60% |
| SPY241018P00410000 | 2024-06-06 1:02PM EDT | 410.00 | 1.08 | 1.01 | 1.03 | 0.00 | - | 3 | 180 | 26.45% |
| SPY241018P00411000 | 2024-05-17 10:00AM EDT | 411.00 | 1.34 | 1.02 | 1.05 | 0.00 | - | 105 | 105 | 26.35% |
| SPY241018P00412000 | 2024-06-06 11:32AM EDT | 412.00 | 1.06 | 1.03 | 1.06 | 0.00 | - | 2 | 1,125 | 26.20% |
| SPY241018P00413000 | 2024-06-05 9:38AM EDT | 413.00 | 1.20 | 1.05 | 1.07 | 0.00 | - | 3 | 661 | 26.05% |
| SPY241018P00414000 | 2024-06-10 9:59AM EDT | 414.00 | 1.11 | 1.06 | 1.09 | 0.00 | - | 1 | 853 | 25.94% |
| SPY241018P00415000 | 2024-06-14 12:02PM EDT | 415.00 | 1.07 | 1.07 | 1.10 | +0.08 | +8.08% | 135 | 371 | 25.79% |
| SPY241018P00416000 | 2024-06-12 3:21PM EDT | 416.00 | 0.92 | 1.09 | 1.12 | 0.00 | - | 3 | 433 | 25.68% |
| SPY241018P00417000 | 2024-06-10 12:34PM EDT | 417.00 | 1.10 | 1.10 | 1.13 | 0.00 | - | 148 | 544 | 25.53% |
| SPY241018P00418000 | 2024-06-14 9:30AM EDT | 418.00 | 1.07 | 1.12 | 1.15 | +0.05 | +4.90% | 10 | 165 | 25.42% |
| SPY241018P00419000 | 2024-05-28 11:14AM EDT | 419.00 | 1.51 | 1.13 | 1.16 | 0.00 | - | 117 | 118 | 25.26% |
| SPY241018P00420000 | 2024-06-14 1:07PM EDT | 420.00 | 1.11 | 1.15 | 1.18 | +0.10 | +9.90% | 6 | 276 | 25.15% |
| SPY241018P00421000 | 2024-06-12 2:53PM EDT | 421.00 | 1.04 | 1.16 | 1.19 | 0.00 | - | 11 | 55 | 24.99% |
| SPY241018P00422000 | 2024-06-03 10:27AM EDT | 422.00 | 1.44 | 1.18 | 1.21 | 0.00 | - | 2 | 28 | 24.88% |
| SPY241018P00423000 | 2024-05-31 3:38PM EDT | 423.00 | 1.68 | 1.19 | 1.22 | 0.00 | - | 2 | 5 | 24.73% |
| SPY241018P00425000 | 2024-06-14 10:35AM EDT | 425.00 | 1.24 | 1.23 | 1.26 | +0.16 | +14.81% | 1 | 1,965 | 24.49% |
| SPY241018P00426000 | 2024-05-30 4:03PM EDT | 426.00 | 1.88 | 1.24 | 1.27 | 0.00 | - | 1 | 10 | 24.33% |
| SPY241018P00427000 | 2024-06-12 10:12AM EDT | 427.00 | 1.08 | 1.26 | 1.29 | 0.00 | - | 1 | 17 | 24.21% |
| SPY241018P00428000 | 2024-06-12 12:32PM EDT | 428.00 | 1.10 | 1.28 | 1.31 | 0.00 | - | 1 | 1,106 | 24.09% |
| SPY241018P00429000 | 2024-06-05 12:15PM EDT | 429.00 | 1.47 | 1.30 | 1.33 | 0.00 | - | 7 | 36 | 23.96% |
| SPY241018P00430000 | 2024-06-14 2:40PM EDT | 430.00 | 1.31 | 1.32 | 1.34 | +0.04 | +3.15% | 7 | 299 | 23.80% |
| SPY241018P00431000 | 2024-06-07 1:35PM EDT | 431.00 | 1.31 | 1.34 | 1.36 | 0.00 | - | 1 | 155 | 23.68% |
| SPY241018P00432000 | 2024-06-03 10:14AM EDT | 432.00 | 1.67 | 1.35 | 1.38 | 0.00 | - | 143 | 146 | 23.55% |
| SPY241018P00433000 | 2024-06-13 11:30AM EDT | 433.00 | 1.28 | 1.37 | 1.40 | 0.00 | - | 821 | 897 | 23.42% |
| SPY241018P00434000 | 2024-06-13 1:08PM EDT | 434.00 | 1.30 | 1.39 | 1.42 | 0.00 | - | 3 | 22 | 23.29% |
| SPY241018P00435000 | 2024-06-14 3:14PM EDT | 435.00 | 1.38 | 1.41 | 1.44 | +0.10 | +7.81% | 3 | 735 | 23.16% |
| SPY241018P00436000 | 2024-06-10 10:23AM EDT | 436.00 | 1.51 | 1.43 | 1.46 | 0.00 | - | 6 | 39 | 23.03% |
| SPY241018P00437000 | 2024-06-13 3:04PM EDT | 437.00 | 1.28 | 1.45 | 1.48 | 0.00 | - | 152 | 155 | 22.90% |
| SPY241018P00438000 | 2024-06-14 2:09PM EDT | 438.00 | 1.46 | 1.48 | 1.50 | -0.05 | -3.31% | 1 | 253 | 22.77% |
| SPY241018P00439000 | 2024-06-12 11:44AM EDT | 439.00 | 1.28 | 1.50 | 1.52 | 0.00 | - | 14 | 25 | 22.63% |
| SPY241018P00440000 | 2024-06-14 4:04PM EDT | 440.00 | 1.49 | 1.52 | 1.55 | +0.15 | +11.19% | 8 | 386 | 22.53% |
| SPY241018P00441000 | 2024-06-10 3:26PM EDT | 441.00 | 1.55 | 1.54 | 1.57 | 0.00 | - | 2 | 21 | 22.39% |
| SPY241018P00442000 | 2024-06-06 1:46PM EDT | 442.00 | 1.68 | 1.57 | 1.59 | 0.00 | - | 3 | 81 | 22.25% |
| SPY241018P00443000 | 2024-06-14 12:58PM EDT | 443.00 | 1.56 | 1.59 | 1.62 | -0.16 | -9.30% | 5 | 98 | 22.14% |
| SPY241018P00444000 | 2024-06-12 10:15AM EDT | 444.00 | 1.37 | 1.61 | 1.64 | 0.00 | - | 15 | 305 | 22.00% |
| SPY241018P00445000 | 2024-06-14 2:07PM EDT | 445.00 | 1.62 | 1.64 | 1.66 | +0.18 | +12.50% | 23 | 169 | 21.86% |
| SPY241018P00450000 | 2024-06-14 4:04PM EDT | 450.00 | 1.75 | 1.77 | 1.79 | +0.19 | +12.18% | 29 | 5,434 | 21.23% |
| SPY241018P00455000 | 2024-06-14 1:53PM EDT | 455.00 | 1.88 | 1.91 | 1.94 | +0.18 | +10.59% | 5 | 1,310 | 20.61% |
| SPY241018P00460000 | 2024-06-14 4:13PM EDT | 460.00 | 2.10 | 2.08 | 2.10 | +0.26 | +14.13% | 485 | 3,045 | 19.98% |
| SPY241018P00465000 | 2024-06-14 1:04PM EDT | 465.00 | 2.24 | 2.26 | 2.28 | +0.21 | +10.34% | 1 | 2,068 | 19.35% |
| SPY241018P00470000 | 2024-06-14 4:14PM EDT | 470.00 | 2.48 | 2.46 | 2.49 | +0.18 | +7.83% | 121 | 7,977 | 18.74% |
| SPY241018P00475000 | 2024-06-14 3:23PM EDT | 475.00 | 2.65 | 2.69 | 2.72 | +0.23 | +9.50% | 17 | 3,653 | 18.13% |
| SPY241018P00480000 | 2024-06-14 3:53PM EDT | 480.00 | 2.94 | 2.95 | 2.99 | +0.27 | +10.11% | 209 | 4,793 | 17.54% |
| SPY241018P00485000 | 2024-06-14 3:51PM EDT | 485.00 | 3.24 | 3.24 | 3.29 | +0.39 | +13.68% | 23 | 6,229 | 16.94% |
| SPY241018P00490000 | 2024-06-14 12:41PM EDT | 490.00 | 3.61 | 3.58 | 3.64 | +0.39 | +12.11% | 217 | 4,503 | 16.36% |
| SPY241018P00495000 | 2024-06-14 3:17PM EDT | 495.00 | 3.94 | 3.97 | 4.04 | +0.38 | +10.67% | 16 | 1,084 | 15.77% |
| SPY241018P00500000 | 2024-06-14 4:05PM EDT | 500.00 | 4.43 | 4.43 | 4.49 | +0.42 | +10.47% | 335 | 7,786 | 15.18% |
| SPY241018P00505000 | 2024-06-14 3:48PM EDT | 505.00 | 4.98 | 4.95 | 5.02 | +0.46 | +10.18% | 225 | 7,084 | 14.61% |
| SPY241018P00510000 | 2024-06-14 4:05PM EDT | 510.00 | 5.55 | 5.55 | 5.62 | +0.44 | +8.61% | 428 | 5,893 | 14.02% |
| SPY241018P00515000 | 2024-06-14 3:56PM EDT | 515.00 | 6.27 | 6.26 | 6.33 | +0.47 | +8.10% | 25 | 3,419 | 13.45% |
| SPY241018P00520000 | 2024-06-14 3:52PM EDT | 520.00 | 7.12 | 7.08 | 7.14 | +0.64 | +9.88% | 127 | 11,098 | 12.87% |
| SPY241018P00525000 | 2024-06-14 3:41PM EDT | 525.00 | 8.07 | 8.02 | 8.10 | +0.56 | +7.46% | 25 | 4,336 | 12.30% |
| SPY241018P00530000 | 2024-06-14 3:56PM EDT | 530.00 | 9.05 | 9.14 | 9.23 | +0.58 | +6.85% | 411 | 8,402 | 11.74% |
| SPY241018P00535000 | 2024-06-14 2:50PM EDT | 535.00 | 10.59 | 10.45 | 10.54 | +0.67 | +6.75% | 158 | 2,169 | 11.16% |
| SPY241018P00540000 | 2024-06-14 4:02PM EDT | 540.00 | 11.83 | 11.99 | 12.10 | +0.31 | +2.69% | 961 | 6,247 | 10.60% |
| SPY241018P00545000 | 2024-06-14 4:03PM EDT | 545.00 | 13.73 | 13.82 | 13.93 | +0.44 | +3.31% | 127 | 1,398 | 10.04% |
| SPY241018P00550000 | 2024-06-14 3:59PM EDT | 550.00 | 15.86 | 15.94 | 16.10 | +0.53 | +3.46% | 49 | 456 | 9.50% |
| SPY241018P00555000 | 2024-06-13 11:05AM EDT | 555.00 | 19.55 | 18.28 | 18.87 | 0.00 | - | 34 | 57 | 9.16% |
| SPY241018P00560000 | 2024-06-13 2:56PM EDT | 560.00 | 21.25 | 21.25 | 21.97 | 0.00 | - | 3 | 47 | 8.79% |
| SPY241018P00565000 | 2024-06-13 10:23AM EDT | 565.00 | 26.33 | 24.74 | 25.57 | +0.13 | +0.50% | 1 | 5 | 8.56% |
| SPY241018P00570000 | 2024-06-13 12:37PM EDT | 570.00 | 30.84 | 28.80 | 29.72 | 0.00 | - | 6 | 11 | 8.64% |
| SPY241018P00575000 | 2024-06-13 3:57PM EDT | 575.00 | 34.88 | 33.36 | 34.34 | +1.63 | +4.90% | 1 | 1 | 9.10% |
| SPY241018P00580000 | 2024-06-13 12:46PM EDT | 580.00 | 40.30 | 38.21 | 39.22 | 0.00 | - | 2 | 1 | 9.83% |
| SPY241018P00585000 | 2024-05-10 9:33AM EDT | 585.00 | 63.12 | 51.51 | 52.27 | 0.00 | - | 1 | 0 | 19.60% |
| SPY241018P00650000 | 2024-05-14 10:59AM EDT | 650.00 | 128.39 | 108.50 | 109.37 | 0.00 | - | - | 0 | 20.63% |
© 2024 Yahoo. Tutti i diritti riservati.