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
62.344,04 +329,62 (+0,53%)
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'acquistoper31 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241031C00360000 | 2024-05-08 1:36PM EDT | 360.00 | 163.98 | 173.14 | 174.46 | 0.00 | - | 25 | 27 | 47.95% |
| SPY241031C00390000 | 2024-05-03 12:51PM EDT | 390.00 | 129.98 | 144.22 | 145.41 | 0.00 | - | 2 | 9 | 41.64% |
| SPY241031C00400000 | 2024-05-22 10:39AM EDT | 400.00 | 139.24 | 134.60 | 135.77 | 0.00 | - | 1 | 1 | 39.59% |
| SPY241031C00410000 | 2024-05-06 11:12AM EDT | 410.00 | 114.04 | 125.00 | 126.14 | 0.00 | - | - | 5 | 37.55% |
| SPY241031C00420000 | 2024-05-07 12:22PM EDT | 420.00 | 108.50 | 115.45 | 116.55 | 0.00 | - | 1 | 1 | 35.54% |
| SPY241031C00425000 | 2024-05-20 12:03PM EDT | 425.00 | 115.39 | 110.70 | 111.76 | 0.00 | - | - | 1 | 34.53% |
| SPY241031C00430000 | 2024-05-09 10:31AM EDT | 430.00 | 99.26 | 105.93 | 107.00 | 0.00 | - | 2 | 2 | 33.55% |
| SPY241031C00450000 | 2024-05-10 3:44PM EDT | 450.00 | 82.69 | 87.09 | 88.08 | 0.00 | - | 1 | 13 | 29.65% |
| SPY241031C00455000 | 2024-05-06 11:38AM EDT | 455.00 | 72.47 | 82.43 | 83.40 | 0.00 | - | 2 | 1 | 28.69% |
| SPY241031C00460000 | 2024-05-06 12:40PM EDT | 460.00 | 68.20 | 77.80 | 78.74 | 0.00 | - | 2 | 6 | 27.74% |
| SPY241031C00461000 | 2024-05-21 11:26AM EDT | 461.00 | 81.02 | 76.88 | 77.82 | 0.00 | - | - | 1 | 27.56% |
| SPY241031C00470000 | 2024-05-22 1:37PM EDT | 470.00 | 72.48 | 68.65 | 69.55 | 0.00 | - | 6 | 7 | 25.89% |
| SPY241031C00473000 | 2024-05-31 11:54AM EDT | 473.00 | 59.69 | 65.94 | 66.83 | +6.62 | +12.47% | 1 | 1 | 25.35% |
| SPY241031C00475000 | 2024-05-31 2:43PM EDT | 475.00 | 59.13 | 64.15 | 65.02 | -9.40 | -13.72% | 1 | 10 | 24.99% |
| SPY241031C00476000 | 2024-05-28 10:05AM EDT | 476.00 | 66.04 | 63.25 | 64.11 | 0.00 | - | 2 | 3 | 24.80% |
| SPY241031C00479000 | 2024-05-15 9:30AM EDT | 479.00 | 60.81 | 60.56 | 61.42 | 0.00 | - | - | 1 | 24.27% |
| SPY241031C00480000 | 2024-05-20 11:02AM EDT | 480.00 | 64.87 | 59.68 | 60.53 | 0.00 | - | 1 | 4 | 24.09% |
| SPY241031C00481000 | 2024-04-30 10:27AM EDT | 481.00 | 46.73 | 55.69 | 56.48 | 0.00 | - | - | 0 | 20.94% |
| SPY241031C00485000 | 2024-05-22 3:46PM EDT | 485.00 | 57.75 | 55.28 | 56.10 | 0.00 | - | 1 | 2 | 23.22% |
| SPY241031C00487000 | 2024-05-23 3:05PM EDT | 487.00 | 52.65 | 53.54 | 54.35 | 0.00 | - | 13 | 13 | 22.87% |
| SPY241031C00488000 | 2024-05-03 4:00PM EDT | 488.00 | 42.42 | 52.66 | 53.48 | 0.00 | - | 2 | 1 | 22.70% |
| SPY241031C00489000 | 2024-05-30 3:55PM EDT | 489.00 | 49.11 | 51.81 | 52.61 | 0.00 | - | 1 | 1 | 22.53% |
| SPY241031C00490000 | 2024-05-31 3:09PM EDT | 490.00 | 46.54 | 50.95 | 51.74 | -0.51 | -1.08% | 1 | 4 | 22.35% |
| SPY241031C00491000 | 2024-05-15 9:30AM EDT | 491.00 | 50.46 | 50.09 | 50.88 | 0.00 | - | - | 1 | 22.19% |
| SPY241031C00494000 | 2024-05-16 10:00AM EDT | 494.00 | 51.40 | 47.53 | 48.30 | 0.00 | - | - | 1 | 21.67% |
| SPY241031C00495000 | 2024-05-20 2:18PM EDT | 495.00 | 49.79 | 46.68 | 47.46 | 0.00 | - | - | 0 | 21.51% |
| SPY241031C00500000 | 2024-05-31 10:17AM EDT | 500.00 | 38.42 | 42.52 | 43.27 | -4.65 | -10.80% | 5 | 16 | 20.69% |
| SPY241031C00501000 | 2024-05-20 1:36PM EDT | 501.00 | 45.30 | 41.71 | 42.44 | 0.00 | - | 2 | 1 | 20.53% |
| SPY241031C00502000 | 2024-05-01 4:03PM EDT | 502.00 | 25.80 | 40.88 | 41.62 | 0.00 | - | - | 1 | 20.37% |
| SPY241031C00504000 | 2024-05-20 1:44PM EDT | 504.00 | 42.90 | 39.26 | 39.98 | 0.00 | - | 2 | 1 | 20.04% |
| SPY241031C00505000 | 2024-05-23 11:09AM EDT | 505.00 | 41.93 | 38.46 | 39.17 | 0.00 | - | 2 | 13 | 19.88% |
| SPY241031C00506000 | 2024-05-03 9:49AM EDT | 506.00 | 34.00 | 37.66 | 38.37 | +4.72 | +16.12% | 2 | 1 | 19.72% |
| SPY241031C00507000 | 2024-05-03 9:57AM EDT | 507.00 | 29.06 | 36.86 | 37.57 | 0.00 | - | 1 | 1 | 19.57% |
| SPY241031C00508000 | 2024-05-23 11:25AM EDT | 508.00 | 39.47 | 36.08 | 36.77 | 0.00 | - | 2 | 38 | 19.41% |
| SPY241031C00509000 | 2024-05-23 11:18AM EDT | 509.00 | 38.59 | 35.30 | 35.98 | 0.00 | - | 2 | 30 | 19.25% |
| SPY241031C00510000 | 2024-05-30 4:13PM EDT | 510.00 | 31.30 | 34.51 | 35.20 | 0.00 | - | 1 | 29 | 19.10% |
| SPY241031C00511000 | 2024-05-28 9:56AM EDT | 511.00 | 35.61 | 33.74 | 34.42 | 0.00 | - | 2 | 112 | 18.94% |
| SPY241031C00512000 | 2024-05-23 11:17AM EDT | 512.00 | 36.20 | 32.98 | 33.65 | 0.00 | - | 2 | 3 | 18.80% |
| SPY241031C00513000 | 2024-05-23 11:18AM EDT | 513.00 | 35.41 | 32.22 | 32.88 | 0.00 | - | 10 | 5 | 18.64% |
| SPY241031C00514000 | 2024-05-29 11:21AM EDT | 514.00 | 31.73 | 31.46 | 32.12 | 0.00 | - | 2 | 139 | 18.49% |
| SPY241031C00515000 | 2024-05-31 2:17PM EDT | 515.00 | 26.97 | 30.71 | 31.36 | -5.32 | -16.48% | 5 | 260 | 18.34% |
| SPY241031C00516000 | 2024-05-20 3:52PM EDT | 516.00 | 32.90 | 29.96 | 30.61 | 0.00 | - | 208 | 131 | 18.19% |
| SPY241031C00517000 | 2024-05-20 2:49PM EDT | 517.00 | 32.66 | 29.23 | 29.87 | 0.00 | - | 196 | 130 | 18.04% |
| SPY241031C00518000 | 2024-05-20 2:52PM EDT | 518.00 | 31.78 | 28.50 | 29.13 | 0.00 | - | 4 | 22 | 17.89% |
| SPY241031C00519000 | 2024-05-31 12:10PM EDT | 519.00 | 23.04 | 27.77 | 28.40 | -2.44 | -9.58% | 22 | 19 | 17.75% |
| SPY241031C00520000 | 2024-05-31 3:58PM EDT | 520.00 | 26.46 | 27.17 | 27.46 | +1.09 | +4.30% | 39 | 135 | 17.44% |
| SPY241031C00521000 | 2024-05-23 9:58AM EDT | 521.00 | 29.07 | 26.34 | 26.96 | 0.00 | - | 9 | 37 | 17.46% |
| SPY241031C00522000 | 2024-05-31 3:55PM EDT | 522.00 | 24.92 | 25.71 | 26.14 | -0.44 | -1.74% | 8 | 50 | 17.24% |
| SPY241031C00523000 | 2024-05-24 2:22PM EDT | 523.00 | 27.08 | 25.01 | 25.44 | 0.00 | - | 1 | 65 | 17.10% |
| SPY241031C00524000 | 2024-05-31 11:59AM EDT | 524.00 | 23.58 | 24.32 | 24.75 | +0.48 | +2.08% | 9 | 11 | 16.96% |
| SPY241031C00525000 | 2024-05-31 3:59PM EDT | 525.00 | 23.52 | 23.74 | 23.96 | +2.07 | +9.65% | 15 | 27 | 16.74% |
| SPY241031C00526000 | 2024-05-31 12:27PM EDT | 526.00 | 18.32 | 23.07 | 23.32 | -3.32 | -15.34% | 9 | 37 | 16.63% |
| SPY241031C00527000 | 2024-05-31 3:57PM EDT | 527.00 | 21.97 | 22.39 | 22.60 | -0.42 | -1.88% | 20 | 16 | 16.46% |
| SPY241031C00528000 | 2024-05-31 12:02PM EDT | 528.00 | 17.44 | 21.75 | 21.98 | -1.65 | -8.64% | 10 | 3,009 | 16.36% |
| SPY241031C00529000 | 2024-05-30 3:48PM EDT | 529.00 | 17.87 | 21.10 | 21.30 | -0.63 | -3.41% | 10 | 61 | 16.20% |
| SPY241031C00530000 | 2024-05-31 2:47PM EDT | 530.00 | 17.44 | 20.46 | 20.67 | -0.40 | -2.24% | 5 | 4,194 | 16.08% |
| SPY241031C00531000 | 2024-05-31 4:01PM EDT | 531.00 | 20.35 | 19.83 | 20.05 | +0.50 | +2.52% | 31 | 114 | 15.96% |
| SPY241031C00532000 | 2024-05-31 10:48AM EDT | 532.00 | 15.73 | 19.21 | 19.44 | -1.49 | -8.65% | 2 | 332 | 15.84% |
| SPY241031C00533000 | 2024-05-30 9:30AM EDT | 533.00 | 17.39 | 18.59 | 18.82 | 0.00 | - | 1 | 110 | 15.71% |
| SPY241031C00535000 | 2024-05-31 4:00PM EDT | 535.00 | 17.42 | 17.49 | 17.63 | +2.22 | +14.61% | 94 | 3,471 | 15.47% |
| SPY241031C00540000 | 2024-05-31 11:42AM EDT | 540.00 | 11.45 | 14.67 | 14.78 | -1.49 | -11.51% | 3 | 233 | 14.86% |
| SPY241031C00545000 | 2024-05-31 12:37PM EDT | 545.00 | 8.89 | 12.12 | 12.25 | -2.07 | -18.89% | 3 | 190 | 14.32% |
| SPY241031C00550000 | 2024-05-31 4:13PM EDT | 550.00 | 9.85 | 9.85 | 9.97 | +0.96 | +10.80% | 15 | 1,722 | 13.80% |
| SPY241031C00555000 | 2024-05-31 2:17PM EDT | 555.00 | 6.10 | 7.87 | 8.00 | -1.02 | -14.33% | 5 | 461 | 13.34% |
| SPY241031C00560000 | 2024-05-31 3:57PM EDT | 560.00 | 6.06 | 6.20 | 6.32 | +0.50 | +8.99% | 3 | 2,195 | 12.93% |
| SPY241031C00565000 | 2024-05-30 1:32PM EDT | 565.00 | 4.45 | 4.80 | 4.90 | 0.00 | - | 8 | 520 | 12.56% |
| SPY241031C00570000 | 2024-05-31 2:18PM EDT | 570.00 | 2.77 | 3.67 | 3.77 | -0.31 | -10.06% | 2 | 3,176 | 12.26% |
| SPY241031C00575000 | 2024-05-30 3:03PM EDT | 575.00 | 2.44 | 2.77 | 2.86 | 0.00 | - | 1 | 4,435 | 12.00% |
| SPY241031C00580000 | 2024-05-31 3:59PM EDT | 580.00 | 2.04 | 2.06 | 2.15 | +0.17 | +9.09% | 24 | 4,600 | 11.78% |
| SPY241031C00585000 | 2024-05-31 4:12PM EDT | 585.00 | 1.56 | 1.52 | 1.59 | +0.15 | +10.64% | 478 | 4,360 | 11.59% |
| SPY241031C00590000 | 2024-05-31 10:46AM EDT | 590.00 | 0.98 | 1.13 | 1.19 | +0.03 | +3.16% | 39 | 2,285 | 11.48% |
| SPY241031C00595000 | 2024-05-31 12:44PM EDT | 595.00 | 0.84 | 0.84 | 0.89 | +0.09 | +12.00% | 487 | 875 | 11.41% |
| SPY241031C00600000 | 2024-05-31 2:51PM EDT | 600.00 | 0.51 | 0.63 | 0.67 | -0.04 | -7.27% | 74 | 1,429 | 11.38% |
| SPY241031C00605000 | 2024-05-28 1:43PM EDT | 605.00 | 0.61 | 0.48 | 0.52 | 0.00 | - | 1 | 305 | 11.44% |
| SPY241031C00610000 | 2024-05-31 12:40PM EDT | 610.00 | 0.30 | 0.37 | 0.41 | -0.06 | -16.67% | 14 | 517 | 11.52% |
| SPY241031C00615000 | 2024-05-28 2:50PM EDT | 615.00 | 0.34 | 0.30 | 0.33 | 0.00 | - | 1 | 20 | 11.65% |
| SPY241031C00620000 | 2024-05-22 12:03PM EDT | 620.00 | 0.37 | 0.24 | 0.27 | 0.00 | - | 1 | 9 | 11.81% |
| SPY241031C00625000 | 2024-05-16 2:14PM EDT | 625.00 | 0.38 | 0.20 | 0.23 | 0.00 | - | - | 4 | 12.02% |
| SPY241031C00630000 | 2024-05-31 3:12PM EDT | 630.00 | 0.16 | 0.16 | 0.19 | 0.00 | - | 11 | 66 | 12.18% |
| SPY241031C00635000 | 2024-05-31 11:09AM EDT | 635.00 | 0.12 | 0.14 | 0.17 | -0.05 | -29.41% | 24 | 79 | 12.45% |
Opzioni di venditaper31 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241031P00340000 | 2024-05-31 3:14PM EDT | 340.00 | 0.64 | 0.58 | 0.61 | -0.05 | -7.25% | 3 | 23 | 32.62% |
| SPY241031P00345000 | 2024-05-22 1:35PM EDT | 345.00 | 0.62 | 0.62 | 0.65 | 0.00 | - | 23 | 31 | 31.96% |
| SPY241031P00350000 | 2024-05-28 1:21PM EDT | 350.00 | 0.70 | 0.66 | 0.69 | 0.00 | - | 2 | 1,364 | 31.29% |
| SPY241031P00355000 | 2024-05-29 12:47PM EDT | 355.00 | 0.82 | 0.70 | 0.73 | 0.00 | - | 1 | 5 | 30.60% |
| SPY241031P00360000 | 2024-05-31 1:11PM EDT | 360.00 | 0.91 | 0.74 | 0.77 | +0.13 | +16.67% | 100 | 202 | 29.91% |
| SPY241031P00365000 | 2024-05-22 12:18PM EDT | 365.00 | 0.78 | 0.79 | 0.82 | 0.00 | - | - | 7 | 29.27% |
| SPY241031P00370000 | 2024-05-20 10:04AM EDT | 370.00 | 0.91 | 0.83 | 0.87 | +0.06 | +7.06% | 1 | 50 | 28.61% |
| SPY241031P00375000 | 2024-05-23 1:43PM EDT | 375.00 | 1.01 | 0.89 | 0.92 | 0.00 | - | 10 | 11 | 27.93% |
| SPY241031P00380000 | 2024-05-22 1:35PM EDT | 380.00 | 0.98 | 0.94 | 0.98 | 0.00 | - | 3 | 135 | 27.30% |
| SPY241031P00385000 | 2024-05-20 10:38AM EDT | 385.00 | 1.02 | 1.00 | 1.03 | 0.00 | - | 1 | 3 | 26.60% |
| SPY241031P00390000 | 2024-05-23 4:13PM EDT | 390.00 | 1.26 | 1.06 | 1.10 | 0.00 | - | 4 | 6,033 | 25.97% |
| SPY241031P00395000 | 2024-05-30 10:46AM EDT | 395.00 | 1.36 | 1.13 | 1.17 | 0.00 | - | 1 | 3 | 25.33% |
| SPY241031P00400000 | 2024-05-30 3:05PM EDT | 400.00 | 1.41 | 1.20 | 1.24 | 0.00 | - | 4 | 3,303 | 24.67% |
| SPY241031P00405000 | 2024-05-31 2:07PM EDT | 405.00 | 1.55 | 1.28 | 1.32 | +0.03 | +1.97% | 2 | 12 | 24.02% |
| SPY241031P00410000 | 2024-05-30 3:36PM EDT | 410.00 | 1.66 | 1.37 | 1.41 | 0.00 | - | 26 | 140 | 23.40% |
| SPY241031P00415000 | 2024-05-30 3:36PM EDT | 415.00 | 1.64 | 1.47 | 1.51 | -0.14 | -7.87% | 3 | 6 | 22.79% |
| SPY241031P00420000 | 2024-05-31 12:15PM EDT | 420.00 | 2.00 | 1.57 | 1.61 | +0.34 | +20.48% | 4 | 49 | 22.14% |
| SPY241031P00425000 | 2024-05-23 3:27PM EDT | 425.00 | 2.04 | 1.69 | 1.73 | 0.00 | - | 1 | 3 | 21.54% |
| SPY241031P00430000 | 2024-05-31 3:11PM EDT | 430.00 | 2.10 | 1.81 | 1.86 | -0.10 | -4.55% | 8 | 169 | 20.93% |
| SPY241031P00435000 | 2024-05-30 3:23PM EDT | 435.00 | 2.31 | 1.95 | 2.00 | 0.00 | - | 4 | 8 | 20.32% |
| SPY241031P00440000 | 2024-05-31 3:59PM EDT | 440.00 | 2.15 | 2.11 | 2.16 | -0.40 | -15.69% | 10 | 175 | 19.72% |
| SPY241031P00445000 | 2024-05-31 3:49PM EDT | 445.00 | 2.37 | 2.29 | 2.34 | -0.36 | -13.19% | 10 | 1,019 | 19.13% |
| SPY241031P00450000 | 2024-05-31 2:58PM EDT | 450.00 | 2.95 | 2.48 | 2.54 | -0.15 | -4.84% | 152 | 2,835 | 18.55% |
| SPY241031P00455000 | 2024-05-31 3:11PM EDT | 455.00 | 3.15 | 2.70 | 2.77 | -0.11 | -3.37% | 10 | 605 | 17.98% |
| SPY241031P00458000 | 2024-05-28 3:03PM EDT | 458.00 | 3.09 | 2.85 | 2.92 | 0.00 | - | 20 | 121 | 17.63% |
| SPY241031P00459000 | 2024-04-29 11:41AM EDT | 459.00 | 5.84 | 3.42 | 3.46 | 0.00 | - | - | 101 | 18.31% |
| SPY241031P00460000 | 2024-05-31 9:35AM EDT | 460.00 | 3.42 | 2.95 | 3.03 | -0.14 | -3.93% | 155 | 837 | 17.41% |
| SPY241031P00461000 | 2024-05-29 11:40AM EDT | 461.00 | 3.51 | 3.01 | 3.09 | 0.00 | - | 1 | 108 | 17.30% |
| SPY241031P00462000 | 2024-05-14 11:45AM EDT | 462.00 | 4.00 | 3.06 | 3.14 | 0.00 | - | - | 1 | 17.18% |
| SPY241031P00463000 | 2024-05-21 2:15PM EDT | 463.00 | 3.05 | 3.12 | 3.20 | 0.00 | - | 1 | 2 | 17.07% |
| SPY241031P00464000 | 2024-05-15 2:37PM EDT | 464.00 | 3.33 | 3.18 | 3.26 | 0.00 | - | 755 | 860 | 16.96% |
| SPY241031P00465000 | 2024-05-31 10:36AM EDT | 465.00 | 4.09 | 3.24 | 3.32 | +0.20 | +5.14% | 1 | 123 | 16.84% |
| SPY241031P00466000 | 2024-05-21 4:04PM EDT | 466.00 | 3.17 | 3.30 | 3.39 | 0.00 | - | 1 | 206 | 16.74% |
| SPY241031P00467000 | 2024-05-29 12:07PM EDT | 467.00 | 3.92 | 3.37 | 3.45 | 0.00 | - | 1 | 682 | 16.62% |
| SPY241031P00468000 | 2024-05-22 9:49AM EDT | 468.00 | 3.30 | 3.43 | 3.52 | 0.00 | - | 2 | 1,709 | 16.52% |
| SPY241031P00469000 | 2024-05-20 9:35AM EDT | 469.00 | 3.47 | 3.50 | 3.58 | 0.00 | - | - | 897 | 16.39% |
| SPY241031P00470000 | 2024-05-31 2:17PM EDT | 470.00 | 4.35 | 3.57 | 3.65 | +0.27 | +6.62% | 7 | 8,079 | 16.29% |
| SPY241031P00471000 | 2024-05-30 9:31AM EDT | 471.00 | 4.32 | 3.64 | 3.73 | 0.00 | - | 1 | 556 | 16.18% |
| SPY241031P00472000 | 2024-05-21 10:09AM EDT | 472.00 | 3.70 | 3.71 | 3.80 | 0.00 | - | 2 | 23 | 16.07% |
| SPY241031P00473000 | 2024-05-29 9:54AM EDT | 473.00 | 4.38 | 3.78 | 3.88 | 0.00 | - | 749 | 770 | 15.96% |
| SPY241031P00474000 | 2024-05-31 10:14AM EDT | 474.00 | 4.62 | 3.85 | 3.96 | +0.20 | +4.52% | 1 | 4 | 15.86% |
| SPY241031P00475000 | 2024-05-31 4:01PM EDT | 475.00 | 3.94 | 3.93 | 4.04 | -0.46 | -10.45% | 7 | 666 | 15.75% |
| SPY241031P00476000 | 2024-05-30 3:57PM EDT | 476.00 | 4.88 | 4.01 | 4.12 | 0.00 | - | 2 | 36 | 15.63% |
| SPY241031P00477000 | 2024-05-29 10:12AM EDT | 477.00 | 4.74 | 4.10 | 4.20 | 0.00 | - | 1 | 1 | 15.52% |
| SPY241031P00478000 | 2024-05-30 1:10PM EDT | 478.00 | 4.74 | 4.19 | 4.29 | 0.00 | - | 10 | 23 | 15.42% |
| SPY241031P00479000 | 2024-05-22 11:47AM EDT | 479.00 | 4.12 | 4.27 | 4.38 | 0.00 | - | 10 | 10 | 15.31% |
| SPY241031P00480000 | 2024-05-31 3:41PM EDT | 480.00 | 4.98 | 4.36 | 4.47 | -0.31 | -5.86% | 343 | 2,046 | 15.20% |
| SPY241031P00481000 | 2024-05-29 11:03AM EDT | 481.00 | 5.03 | 4.45 | 4.57 | 0.00 | - | 200 | 222 | 15.09% |
| SPY241031P00482000 | 2024-05-28 11:30AM EDT | 482.00 | 4.54 | 4.55 | 4.66 | 0.00 | - | 1 | 347 | 14.98% |
| SPY241031P00483000 | 2024-05-29 11:40AM EDT | 483.00 | 5.29 | 4.65 | 4.76 | 0.00 | - | 70 | 397 | 14.87% |
| SPY241031P00484000 | 2024-05-30 9:31AM EDT | 484.00 | 5.61 | 4.75 | 4.86 | 0.00 | - | 1 | 124 | 14.76% |
| SPY241031P00485000 | 2024-05-30 10:48AM EDT | 485.00 | 5.67 | 4.86 | 4.97 | -0.05 | -0.87% | 1 | 537 | 14.66% |
| SPY241031P00486000 | 2024-05-31 9:30AM EDT | 486.00 | 5.74 | 4.96 | 5.07 | -0.23 | -3.85% | 30 | 30 | 14.54% |
| SPY241031P00487000 | 2024-05-31 2:49PM EDT | 487.00 | 6.22 | 5.08 | 5.19 | -0.49 | -7.30% | 2 | 9 | 14.44% |
| SPY241031P00488000 | 2024-05-22 11:11AM EDT | 488.00 | 4.89 | 5.19 | 5.30 | 0.00 | - | 3 | 5 | 14.33% |
| SPY241031P00489000 | 2024-05-31 1:37PM EDT | 489.00 | 6.66 | 5.30 | 5.42 | +1.66 | +33.20% | 2 | 297 | 14.23% |
| SPY241031P00490000 | 2024-05-31 1:27PM EDT | 490.00 | 6.82 | 5.42 | 5.54 | +0.67 | +10.89% | 6 | 465 | 14.12% |
| SPY241031P00491000 | 2024-05-21 11:26AM EDT | 491.00 | 5.32 | 5.54 | 5.66 | 0.00 | - | 196 | 208 | 14.01% |
| SPY241031P00492000 | 2024-05-23 2:05PM EDT | 492.00 | 6.36 | 5.67 | 5.78 | 0.00 | - | 1 | 6 | 13.90% |
| SPY241031P00493000 | 2024-05-21 11:21AM EDT | 493.00 | 5.55 | 5.80 | 5.91 | 0.00 | - | 176 | 184 | 13.79% |
| SPY241031P00494000 | 2024-05-31 1:22PM EDT | 494.00 | 7.54 | 5.94 | 6.05 | +0.62 | +8.96% | 5 | 15 | 13.68% |
| SPY241031P00495000 | 2024-05-31 3:49PM EDT | 495.00 | 6.32 | 6.07 | 6.18 | -1.18 | -15.73% | 5 | 140 | 13.57% |
| SPY241031P00496000 | 2024-05-31 10:33AM EDT | 496.00 | 7.82 | 6.21 | 6.33 | +1.06 | +15.68% | 1 | 101 | 13.47% |
| SPY241031P00498000 | 2024-05-21 10:06AM EDT | 498.00 | 6.41 | 6.51 | 6.62 | 0.00 | - | 2 | 8 | 13.25% |
| SPY241031P00499000 | 2024-05-31 10:33AM EDT | 499.00 | 8.37 | 6.65 | 6.78 | +0.73 | +9.55% | 1 | 18 | 13.15% |
| SPY241031P00500000 | 2024-05-31 3:49PM EDT | 500.00 | 7.05 | 6.81 | 6.94 | -1.30 | -15.57% | 13 | 6,180 | 13.04% |
| SPY241031P00501000 | 2024-05-30 10:37AM EDT | 501.00 | 7.50 | 6.99 | 7.10 | -0.67 | -8.20% | 4 | 496 | 12.93% |
| SPY241031P00502000 | 2024-05-29 11:14AM EDT | 502.00 | 9.07 | 7.14 | 7.27 | +1.06 | +13.23% | 2 | 149 | 12.82% |
| SPY241031P00503000 | 2024-05-29 1:54PM EDT | 503.00 | 7.87 | 7.31 | 7.44 | 0.00 | - | 84 | 375 | 12.71% |
| SPY241031P00504000 | 2024-05-31 2:58PM EDT | 504.00 | 9.15 | 7.48 | 7.62 | +0.82 | +9.84% | 2 | 371 | 12.61% |
| SPY241031P00505000 | 2024-05-30 12:44PM EDT | 505.00 | 8.70 | 7.67 | 7.80 | 0.00 | - | 16 | 811 | 12.50% |
| SPY241031P00506000 | 2024-05-31 1:37PM EDT | 506.00 | 9.90 | 7.85 | 7.99 | +1.92 | +24.06% | 4 | 608 | 12.39% |
| SPY241031P00507000 | 2024-05-29 12:13PM EDT | 507.00 | 8.95 | 8.05 | 8.18 | 0.00 | - | 1 | 308 | 12.28% |
| SPY241031P00508000 | 2024-05-29 9:31AM EDT | 508.00 | 9.70 | 8.24 | 8.38 | +0.48 | +5.21% | 1 | 206 | 12.17% |
| SPY241031P00509000 | 2024-05-24 10:00AM EDT | 509.00 | 8.68 | 8.45 | 8.59 | 0.00 | - | 76 | 345 | 12.07% |
| SPY241031P00510000 | 2024-05-31 3:58PM EDT | 510.00 | 9.08 | 8.66 | 8.80 | -1.32 | -12.69% | 179 | 3,274 | 11.96% |
| SPY241031P00511000 | 2024-05-22 12:58PM EDT | 511.00 | 8.36 | 8.89 | 9.01 | 0.00 | - | 289 | 847 | 11.84% |
| SPY241031P00512000 | 2024-05-29 12:13PM EDT | 512.00 | 10.04 | 9.09 | 9.24 | 0.00 | - | 1 | 356 | 11.74% |
| SPY241031P00513000 | 2024-05-28 3:35PM EDT | 513.00 | 9.33 | 9.32 | 9.47 | 0.00 | - | 1 | 4 | 11.63% |
| SPY241031P00514000 | 2024-05-29 9:35AM EDT | 514.00 | 12.79 | 9.57 | 9.70 | +2.04 | +18.98% | 1 | 161 | 11.52% |
| SPY241031P00515000 | 2024-05-31 4:01PM EDT | 515.00 | 9.72 | 9.80 | 9.95 | -1.86 | -16.06% | 82 | 176 | 11.41% |
| SPY241031P00516000 | 2024-05-21 12:09PM EDT | 516.00 | 9.74 | 10.05 | 10.20 | 0.00 | - | 4 | 53 | 11.30% |
| SPY241031P00517000 | 2024-05-23 1:46PM EDT | 517.00 | 10.65 | 10.31 | 10.46 | 0.00 | - | 352 | 138 | 11.19% |
| SPY241031P00518000 | 2024-05-23 3:45PM EDT | 518.00 | 11.54 | 10.59 | 10.73 | 0.00 | - | 3 | 16 | 11.08% |
| SPY241031P00519000 | 2024-05-14 2:16PM EDT | 519.00 | 13.67 | 10.85 | 11.00 | 0.00 | - | 5 | 14 | 10.97% |
| SPY241031P00520000 | 2024-05-31 3:59PM EDT | 520.00 | 11.24 | 11.13 | 11.28 | -2.29 | -16.93% | 66 | 2,175 | 10.86% |
| SPY241031P00521000 | 2024-05-24 2:57PM EDT | 521.00 | 10.99 | 11.41 | 11.57 | 0.00 | - | 3 | 47 | 10.74% |
| SPY241031P00522000 | 2024-05-31 11:59AM EDT | 522.00 | 15.18 | 11.72 | 11.87 | +4.18 | +38.00% | 8 | 41 | 10.63% |
| SPY241031P00523000 | 2024-05-31 3:53PM EDT | 523.00 | 12.47 | 12.03 | 12.18 | -1.78 | -12.49% | 12 | 86 | 10.52% |
| SPY241031P00524000 | 2024-05-31 3:51PM EDT | 524.00 | 13.60 | 12.34 | 12.50 | -1.53 | -10.11% | 7 | 609 | 10.41% |
| SPY241031P00525000 | 2024-05-31 1:07PM EDT | 525.00 | 16.30 | 12.66 | 12.83 | +0.80 | +5.16% | 5 | 2,345 | 10.30% |
| SPY241031P00526000 | 2024-05-31 4:07PM EDT | 526.00 | 13.18 | 13.00 | 13.16 | -0.93 | -6.59% | 3 | 85 | 10.18% |
| SPY241031P00527000 | 2024-05-31 12:37PM EDT | 527.00 | 17.70 | 13.35 | 13.51 | +3.03 | +20.65% | 5 | 355 | 10.07% |
| SPY241031P00528000 | 2024-05-31 12:53PM EDT | 528.00 | 17.90 | 13.71 | 13.87 | +1.90 | +11.87% | 6 | 3,045 | 9.95% |
| SPY241031P00529000 | 2024-05-30 10:43AM EDT | 529.00 | 16.40 | 14.07 | 14.24 | 0.00 | - | 1 | 329 | 9.84% |
| SPY241031P00530000 | 2024-05-31 3:28PM EDT | 530.00 | 15.40 | 14.46 | 14.62 | -1.04 | -6.33% | 25 | 1,049 | 9.72% |
| SPY241031P00531000 | 2024-05-31 3:28PM EDT | 531.00 | 17.38 | 14.84 | 15.01 | +0.41 | +2.42% | 10 | 113 | 9.61% |
| SPY241031P00532000 | 2024-05-31 3:36PM EDT | 532.00 | 17.92 | 15.25 | 15.42 | +3.37 | +23.16% | 30 | 167 | 9.49% |
| SPY241031P00533000 | 2024-05-31 3:52PM EDT | 533.00 | 16.66 | 15.67 | 15.84 | -2.18 | -11.57% | 356 | 435 | 9.38% |
| SPY241031P00535000 | 2024-05-31 3:52PM EDT | 535.00 | 17.16 | 16.49 | 16.81 | -2.65 | -13.38% | 37 | 1,195 | 9.22% |
| SPY241031P00540000 | 2024-05-31 12:20PM EDT | 540.00 | 24.84 | 18.98 | 19.31 | +2.16 | +9.52% | 23 | 263 | 8.68% |
| SPY241031P00545000 | 2024-05-31 3:52PM EDT | 545.00 | 22.59 | 21.70 | 22.38 | -2.41 | -9.64% | 83 | 68 | 8.30% |
| SPY241031P00550000 | 2024-05-30 1:22PM EDT | 550.00 | 27.17 | 24.98 | 25.72 | 0.00 | - | 2 | 36 | 7.82% |
| SPY241031P00555000 | 2024-05-22 3:58PM EDT | 555.00 | 27.68 | 28.72 | 29.51 | 0.00 | - | 700 | 26 | 7.40% |
| SPY241031P00560000 | 2024-05-31 2:17PM EDT | 560.00 | 39.10 | 32.87 | 33.70 | +5.34 | +15.82% | 7 | 14 | 7.05% |
| SPY241031P00565000 | 2024-05-14 11:06AM EDT | 565.00 | 43.15 | 37.36 | 38.21 | 0.00 | - | 1 | 0 | 6.79% |
| SPY241031P00570000 | 2024-05-23 11:55AM EDT | 570.00 | 38.80 | 42.13 | 43.02 | 0.00 | - | 1 | 1 | 6.92% |
| SPY241031P00575000 | 2024-05-17 1:45PM EDT | 575.00 | 46.58 | 47.12 | 48.02 | 0.00 | - | 10 | 10 | 7.54% |
| SPY241031P00580000 | 2024-05-31 9:45AM EDT | 580.00 | 55.45 | 52.11 | 53.02 | -0.25 | -0.45% | 10 | 0 | 8.15% |
| SPY241031P00590000 | 2024-05-29 11:57AM EDT | 590.00 | 63.44 | 62.10 | 63.04 | 0.00 | - | 1 | 6 | 9.40% |
| SPY241031P00600000 | 2024-05-31 9:30AM EDT | 600.00 | 76.20 | 72.09 | 73.06 | +0.50 | +0.66% | 6 | 0 | 10.62% |
| SPY241031P00620000 | 2024-05-13 9:46AM EDT | 620.00 | 98.74 | 92.06 | 93.08 | 0.00 | - | 1 | 0 | 12.89% |
© 2024 Yahoo. Tutti i diritti riservati.