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
62.367,64 +379,70 (+0,61%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117C00180000 | 2024-04-29 12:40PM EDT | 180.00 | 333.66 | 347.07 | 349.86 | 0.00 | - | 1 | 73 | 65.19% |
| SPY250117C00185000 | 2024-04-29 12:40PM EDT | 185.00 | 328.91 | 342.25 | 345.06 | 0.00 | - | 1 | 23 | 65.22% |
| SPY250117C00190000 | 2024-04-02 11:47AM EDT | 190.00 | 332.17 | 317.49 | 319.80 | 0.00 | - | 4 | 16 | 0.00% |
| SPY250117C00195000 | 2024-03-22 11:58AM EDT | 195.00 | 331.72 | 303.54 | 306.32 | 0.00 | - | 1 | 9 | 0.00% |
| SPY250117C00200000 | 2024-05-28 11:50AM EDT | 200.00 | 333.00 | 329.56 | 332.60 | 0.00 | - | 5 | 111 | 73.40% |
| SPY250117C00205000 | 2024-04-04 11:20AM EDT | 205.00 | 322.49 | 310.12 | 312.35 | 0.00 | - | 1 | 19 | 0.00% |
| SPY250117C00210000 | 2024-04-15 11:12AM EDT | 210.00 | 305.94 | 320.15 | 322.18 | 0.00 | - | 2 | 16 | 70.37% |
| SPY250117C00215000 | 2024-03-15 11:31AM EDT | 215.00 | 301.77 | 300.67 | 302.96 | 0.00 | - | 3 | 7 | 0.00% |
| SPY250117C00220000 | 2024-04-03 10:50AM EDT | 220.00 | 306.00 | 293.53 | 295.46 | 0.00 | - | 1 | 3 | 0.00% |
| SPY250117C00225000 | 2024-05-06 9:34AM EDT | 225.00 | 293.36 | 305.47 | 308.43 | 0.00 | - | 1 | 3 | 68.30% |
| SPY250117C00230000 | 2024-04-22 11:48AM EDT | 230.00 | 272.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250117C00235000 | 2024-05-28 2:45PM EDT | 235.00 | 297.61 | 295.85 | 298.75 | 0.00 | - | 3 | 43 | 66.28% |
| SPY250117C00240000 | 2024-04-22 9:52AM EDT | 240.00 | 264.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00245000 | 2024-04-18 11:20AM EDT | 245.00 | 265.47 | 288.28 | 291.22 | 0.00 | - | 2 | 207 | 69.64% |
| SPY250117C00250000 | 2024-05-29 1:39PM EDT | 250.00 | 282.25 | 281.42 | 284.23 | 0.00 | - | 1 | 241 | 63.27% |
| SPY250117C00255000 | 2024-05-15 3:25PM EDT | 255.00 | 279.98 | 276.61 | 279.39 | 0.00 | - | 1 | 16 | 62.27% |
| SPY250117C00260000 | 2024-05-01 3:00PM EDT | 260.00 | 254.75 | 271.80 | 274.67 | 0.00 | - | 1 | 75 | 61.43% |
| SPY250117C00265000 | 2024-05-20 10:47AM EDT | 265.00 | 273.77 | 266.99 | 269.84 | 0.00 | - | 1 | 20 | 60.45% |
| SPY250117C00270000 | 2024-05-08 11:58AM EDT | 270.00 | 253.60 | 262.20 | 264.89 | 0.00 | - | 2 | 42 | 59.36% |
| SPY250117C00275000 | 2024-03-25 3:39PM EDT | 275.00 | 254.45 | 235.36 | 238.38 | 0.00 | - | 1 | 21 | 0.00% |
| SPY250117C00280000 | 2024-04-17 2:13PM EDT | 280.00 | 230.80 | 254.71 | 257.44 | 0.00 | - | 1 | 28 | 61.88% |
| SPY250117C00285000 | 2024-05-15 10:21AM EDT | 285.00 | 248.36 | 247.81 | 250.41 | 0.00 | - | 1 | 10 | 56.52% |
| SPY250117C00290000 | 2024-04-24 1:26PM EDT | 290.00 | 223.79 | 245.31 | 247.88 | 0.00 | - | 2 | 15 | 60.01% |
| SPY250117C00295000 | 2024-05-23 2:29PM EDT | 295.00 | 238.40 | 238.22 | 240.76 | 0.00 | - | 1 | 26 | 54.64% |
| SPY250117C00300000 | 2024-05-31 3:26PM EDT | 300.00 | 229.92 | 233.43 | 235.94 | -3.04 | -1.30% | 1 | 498 | 53.72% |
| SPY250117C00305000 | 2024-04-19 9:50AM EDT | 305.00 | 204.25 | 230.79 | 233.36 | 0.00 | - | 2 | 28 | 56.69% |
| SPY250117C00310000 | 2024-05-15 12:10PM EDT | 310.00 | 225.67 | 223.86 | 226.31 | 0.00 | - | 2 | 36 | 51.89% |
| SPY250117C00315000 | 2024-05-23 1:20PM EDT | 315.00 | 222.00 | 219.07 | 221.50 | 0.00 | - | 1 | 45 | 50.98% |
| SPY250117C00320000 | 2024-05-30 11:11AM EDT | 320.00 | 211.00 | 214.28 | 216.81 | 0.00 | - | 3 | 144 | 50.18% |
| SPY250117C00325000 | 2024-03-12 11:32AM EDT | 325.00 | 201.70 | 200.55 | 202.39 | 0.00 | - | 8 | 80 | 12.50% |
| SPY250117C00330000 | 2024-05-24 9:30AM EDT | 330.00 | 206.55 | 204.75 | 207.22 | 0.00 | - | 1 | 81 | 50.36% |
| SPY250117C00335000 | 2024-04-05 9:30AM EDT | 335.00 | 191.37 | 185.90 | 187.58 | 0.00 | - | 1 | 42 | 0.00% |
| SPY250117C00340000 | 2024-05-22 2:22PM EDT | 340.00 | 197.07 | 195.25 | 197.52 | 0.00 | - | 2 | 224 | 48.29% |
| SPY250117C00345000 | 2024-05-24 12:06PM EDT | 345.00 | 194.02 | 190.50 | 192.75 | 0.00 | - | 2 | 41 | 47.39% |
| SPY250117C00350000 | 2024-05-29 11:12AM EDT | 350.00 | 186.21 | 185.74 | 188.09 | 0.00 | - | 1 | 1,232 | 46.63% |
| SPY250117C00355000 | 2024-04-09 1:00PM EDT | 355.00 | 174.89 | 175.04 | 176.53 | 0.00 | - | 2 | 34 | 34.91% |
| SPY250117C00360000 | 2024-05-31 3:56PM EDT | 360.00 | 177.30 | 176.28 | 178.43 | +2.30 | +1.31% | 15 | 1,067 | 44.64% |
| SPY250117C00365000 | 2024-05-31 2:52PM EDT | 365.00 | 170.00 | 171.53 | 173.78 | +0.60 | +0.35% | 8 | 1,314 | 43.89% |
| SPY250117C00370000 | 2024-05-23 1:56PM EDT | 370.00 | 166.76 | 166.80 | 169.03 | 0.00 | - | 1 | 304 | 43.00% |
| SPY250117C00375000 | 2024-05-13 12:17PM EDT | 375.00 | 157.49 | 162.09 | 164.15 | 0.00 | - | 10 | 389 | 41.96% |
| SPY250117C00380000 | 2024-05-29 12:23PM EDT | 380.00 | 159.03 | 157.37 | 159.40 | 0.00 | - | 5 | 749 | 41.07% |
| SPY250117C00385000 | 2024-05-29 2:59PM EDT | 385.00 | 152.70 | 152.65 | 154.78 | 0.00 | - | 1 | 493 | 40.33% |
| SPY250117C00390000 | 2024-05-14 11:18AM EDT | 390.00 | 144.17 | 147.95 | 150.05 | 0.00 | - | 2 | 357 | 39.46% |
| SPY250117C00395000 | 2024-05-20 11:06AM EDT | 395.00 | 148.39 | 143.25 | 145.32 | 0.00 | - | 1 | 287 | 38.58% |
| SPY250117C00400000 | 2024-05-31 1:41PM EDT | 400.00 | 133.14 | 138.57 | 140.61 | -6.25 | -4.48% | 2 | 1,772 | 37.72% |
| SPY250117C00405000 | 2024-05-31 1:41PM EDT | 405.00 | 128.45 | 133.91 | 135.78 | -6.41 | -4.75% | 2 | 1,161 | 36.73% |
| SPY250117C00410000 | 2024-05-30 3:01PM EDT | 410.00 | 127.25 | 129.25 | 131.08 | 0.00 | - | 2 | 1,296 | 35.88% |
| SPY250117C00415000 | 2024-05-22 3:28PM EDT | 415.00 | 127.38 | 124.59 | 126.53 | 0.00 | - | 1 | 1,564 | 35.17% |
| SPY250117C00420000 | 2024-05-30 9:37AM EDT | 420.00 | 117.68 | 119.95 | 121.86 | 0.00 | - | 15 | 2,744 | 34.32% |
| SPY250117C00425000 | 2024-05-30 3:43PM EDT | 425.00 | 112.00 | 115.34 | 117.21 | 0.00 | - | 2 | 2,433 | 33.49% |
| SPY250117C00430000 | 2024-05-28 11:37AM EDT | 430.00 | 114.27 | 110.74 | 112.57 | 0.00 | - | 3 | 1,672 | 32.66% |
| SPY250117C00435000 | 2024-05-31 4:12PM EDT | 435.00 | 106.93 | 106.17 | 107.97 | +0.06 | +0.06% | 1 | 1,563 | 31.85% |
| SPY250117C00440000 | 2024-05-31 12:19PM EDT | 440.00 | 94.60 | 101.62 | 103.38 | -6.68 | -6.60% | 1 | 2,897 | 31.05% |
| SPY250117C00445000 | 2024-05-29 11:38AM EDT | 445.00 | 97.76 | 97.09 | 98.82 | 0.00 | - | 4 | 1,837 | 30.25% |
| SPY250117C00450000 | 2024-05-30 12:40PM EDT | 450.00 | 90.23 | 92.60 | 94.29 | 0.00 | - | 3 | 2,423 | 29.47% |
| SPY250117C00455000 | 2024-05-30 11:07AM EDT | 455.00 | 85.60 | 88.14 | 89.79 | 0.00 | - | 1 | 2,329 | 28.69% |
| SPY250117C00460000 | 2024-05-31 3:29PM EDT | 460.00 | 80.00 | 83.71 | 85.32 | -6.60 | -7.62% | 1 | 2,126 | 27.92% |
| SPY250117C00465000 | 2024-05-30 2:38PM EDT | 465.00 | 77.20 | 79.33 | 80.89 | 0.00 | - | 2 | 1,832 | 27.15% |
| SPY250117C00470000 | 2024-05-29 10:44AM EDT | 470.00 | 75.81 | 74.99 | 76.51 | 0.00 | - | 6 | 7,106 | 26.41% |
| SPY250117C00475000 | 2024-05-31 2:29PM EDT | 475.00 | 66.58 | 70.70 | 72.18 | -1.79 | -2.62% | 4 | 5,458 | 25.68% |
| SPY250117C00480000 | 2024-05-31 11:13AM EDT | 480.00 | 61.47 | 66.47 | 67.90 | -1.99 | -3.14% | 3 | 28,725 | 24.95% |
| SPY250117C00485000 | 2024-05-30 10:57AM EDT | 485.00 | 57.50 | 62.30 | 63.68 | -2.34 | -3.91% | 1 | 4,820 | 24.24% |
| SPY250117C00490000 | 2024-05-31 11:13AM EDT | 490.00 | 53.40 | 58.19 | 59.53 | -2.42 | -4.34% | 3 | 7,914 | 23.54% |
| SPY250117C00495000 | 2024-05-31 9:40AM EDT | 495.00 | 52.80 | 54.16 | 55.45 | +0.52 | +0.99% | 3 | 3,579 | 22.86% |
| SPY250117C00500000 | 2024-05-31 4:00PM EDT | 500.00 | 50.74 | 50.21 | 51.44 | +3.73 | +7.93% | 397 | 12,079 | 22.18% |
| SPY250117C00505000 | 2024-05-31 3:30PM EDT | 505.00 | 42.99 | 46.35 | 47.53 | -0.36 | -0.83% | 13 | 3,907 | 21.52% |
| SPY250117C00510000 | 2024-05-31 1:58PM EDT | 510.00 | 38.60 | 42.59 | 43.72 | -2.63 | -6.38% | 104 | 11,203 | 20.87% |
| SPY250117C00515000 | 2024-05-31 4:14PM EDT | 515.00 | 39.37 | 38.93 | 40.01 | +1.86 | +4.96% | 51 | 4,866 | 20.24% |
| SPY250117C00520000 | 2024-05-31 3:58PM EDT | 520.00 | 35.19 | 35.81 | 35.95 | +2.53 | +7.75% | 94 | 14,763 | 19.34% |
| SPY250117C00525000 | 2024-05-31 4:13PM EDT | 525.00 | 32.25 | 32.38 | 32.50 | +2.79 | +9.47% | 283 | 11,041 | 18.75% |
| SPY250117C00530000 | 2024-05-31 3:56PM EDT | 530.00 | 28.68 | 29.09 | 29.20 | +2.54 | +9.72% | 414 | 18,097 | 18.18% |
| SPY250117C00535000 | 2024-05-31 3:29PM EDT | 535.00 | 25.45 | 25.94 | 26.05 | +2.03 | +8.67% | 20 | 1,846 | 17.63% |
| SPY250117C00540000 | 2024-05-31 4:13PM EDT | 540.00 | 22.88 | 22.95 | 23.06 | +2.23 | +10.80% | 117 | 9,860 | 17.09% |
| SPY250117C00545000 | 2024-05-31 4:02PM EDT | 545.00 | 20.32 | 20.16 | 20.25 | +1.46 | +7.74% | 21 | 4,741 | 16.57% |
| SPY250117C00550000 | 2024-05-31 4:13PM EDT | 550.00 | 17.50 | 17.55 | 17.64 | +2.02 | +13.05% | 365 | 16,584 | 16.08% |
| SPY250117C00555000 | 2024-05-31 3:09PM EDT | 555.00 | 12.94 | 15.14 | 15.24 | -0.74 | -5.41% | 17 | 3,012 | 15.62% |
| SPY250117C00560000 | 2024-05-31 4:14PM EDT | 560.00 | 12.95 | 12.94 | 13.02 | +1.53 | +13.40% | 183 | 4,387 | 15.17% |
| SPY250117C00565000 | 2024-05-31 1:11PM EDT | 565.00 | 8.77 | 10.95 | 11.04 | -1.12 | -11.32% | 12 | 1,703 | 14.76% |
| SPY250117C00570000 | 2024-05-31 3:46PM EDT | 570.00 | 8.87 | 9.19 | 9.27 | +0.88 | +11.01% | 321 | 3,864 | 14.37% |
| SPY250117C00575000 | 2024-05-31 3:57PM EDT | 575.00 | 7.50 | 7.63 | 7.71 | +0.93 | +14.16% | 61 | 6,655 | 14.02% |
| SPY250117C00580000 | 2024-05-31 4:10PM EDT | 580.00 | 6.26 | 6.29 | 6.36 | +0.97 | +18.34% | 142 | 4,215 | 13.70% |
| SPY250117C00585000 | 2024-05-31 2:43PM EDT | 585.00 | 4.15 | 5.09 | 5.25 | -0.44 | -9.59% | 31 | 1,973 | 13.45% |
| SPY250117C00590000 | 2024-05-31 12:14PM EDT | 590.00 | 3.69 | 4.17 | 4.23 | +0.20 | +5.73% | 188 | 4,655 | 13.15% |
| SPY250117C00595000 | 2024-05-31 2:39PM EDT | 595.00 | 2.65 | 3.35 | 3.42 | -0.31 | -10.47% | 51 | 626 | 12.93% |
| SPY250117C00600000 | 2024-05-31 4:13PM EDT | 600.00 | 2.70 | 2.69 | 2.75 | +0.47 | +21.08% | 410 | 6,326 | 12.74% |
| SPY250117C00605000 | 2024-05-31 11:55AM EDT | 605.00 | 1.59 | 2.16 | 2.20 | -0.55 | -25.70% | 4 | 492 | 12.57% |
| SPY250117C00610000 | 2024-05-31 11:02AM EDT | 610.00 | 1.30 | 1.72 | 1.76 | -0.25 | -16.13% | 53 | 982 | 12.44% |
| SPY250117C00615000 | 2024-05-31 12:04PM EDT | 615.00 | 1.00 | 1.37 | 1.41 | -0.18 | -15.25% | 6 | 1,664 | 12.34% |
| SPY250117C00620000 | 2024-05-31 2:44PM EDT | 620.00 | 1.03 | 1.10 | 1.14 | +0.10 | +10.75% | 63 | 1,617 | 12.29% |
| SPY250117C00625000 | 2024-05-30 3:20PM EDT | 625.00 | 0.81 | 0.89 | 0.92 | 0.00 | - | 8 | 410 | 12.24% |
| SPY250117C00630000 | 2024-05-31 3:19PM EDT | 630.00 | 0.62 | 0.72 | 0.75 | -0.04 | -6.06% | 75 | 7,899 | 12.24% |
| SPY250117C00635000 | 2024-05-31 3:30PM EDT | 635.00 | 0.52 | 0.59 | 0.62 | -0.03 | -5.45% | 1 | 1,757 | 12.27% |
| SPY250117C00640000 | 2024-05-30 3:24PM EDT | 640.00 | 0.46 | 0.49 | 0.52 | +0.01 | +2.22% | 5 | 968 | 12.33% |
| SPY250117C00645000 | 2024-05-30 10:25AM EDT | 645.00 | 0.38 | 0.41 | 0.44 | 0.00 | - | 1 | 306 | 12.41% |
| SPY250117C00650000 | 2024-05-31 4:09PM EDT | 650.00 | 0.37 | 0.34 | 0.37 | +0.03 | +8.82% | 384 | 8,066 | 12.48% |
| SPY250117C00655000 | 2024-05-31 11:34AM EDT | 655.00 | 0.24 | 0.29 | 0.32 | -0.04 | -14.29% | 5 | 147 | 12.60% |
| SPY250117C00660000 | 2024-05-30 3:49PM EDT | 660.00 | 0.24 | 0.25 | 0.27 | 0.00 | - | 2 | 112 | 12.67% |
| SPY250117C00665000 | 2024-05-29 11:03AM EDT | 665.00 | 0.23 | 0.21 | 0.24 | 0.00 | - | 2 | 294 | 12.83% |
| SPY250117C00670000 | 2024-05-31 10:52AM EDT | 670.00 | 0.17 | 0.19 | 0.21 | -0.02 | -10.53% | 20 | 10,247 | 12.95% |
| SPY250117C00675000 | 2024-05-31 1:30PM EDT | 675.00 | 0.16 | 0.16 | 0.19 | -0.05 | -23.81% | 1 | 251 | 13.14% |
| SPY250117C00680000 | 2024-05-24 11:59AM EDT | 680.00 | 0.13 | 0.14 | 0.17 | -0.04 | -23.53% | 4 | 649 | 13.28% |
| SPY250117C00685000 | 2024-05-31 1:44PM EDT | 685.00 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 10 | 583 | 13.42% |
| SPY250117C00690000 | 2024-05-23 1:38PM EDT | 690.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 7 | 188 | 13.62% |
| SPY250117C00695000 | 2024-05-30 2:16PM EDT | 695.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 3 | 230 | 13.70% |
| SPY250117C00700000 | 2024-05-31 3:46PM EDT | 700.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 274 | 16,214 | 13.75% |
| SPY250117C00705000 | 2024-05-31 10:09AM EDT | 705.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 18 | 741 | 14.04% |
| SPY250117C00710000 | 2024-05-28 12:16PM EDT | 710.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 8 | 156 | 14.19% |
| SPY250117C00715000 | 2024-05-30 3:06PM EDT | 715.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 5 | 391 | 14.11% |
| SPY250117C00720000 | 2024-05-21 9:30AM EDT | 720.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 1 | 488 | 14.60% |
| SPY250117C00725000 | 2024-05-29 9:30AM EDT | 725.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 139 | 14.65% |
| SPY250117C00730000 | 2024-05-23 12:53PM EDT | 730.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 1 | 99 | 14.94% |
| SPY250117C00735000 | 2024-05-03 2:12PM EDT | 735.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 51 | 128 | 14.99% |
| SPY250117C00740000 | 2024-05-24 2:05PM EDT | 740.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 8 | 133 | 15.28% |
| SPY250117C00745000 | 2024-05-29 10:06AM EDT | 745.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 583 | 15.28% |
| SPY250117C00750000 | 2024-05-13 9:53AM EDT | 750.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 21 | 15.53% |
| SPY250117C00755000 | 2024-04-30 10:12AM EDT | 755.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 300 | 319 | 15.82% |
| SPY250117C00760000 | 2024-05-13 3:36PM EDT | 760.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 31 | 85 | 16.07% |
| SPY250117C00765000 | 2024-05-31 10:26AM EDT | 765.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 5 | 269 | 16.31% |
| SPY250117C00770000 | 2024-05-29 11:22AM EDT | 770.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 1,557 | 16.21% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117P00180000 | 2024-05-31 3:09PM EDT | 180.00 | 0.16 | 0.14 | 0.17 | -0.02 | -11.11% | 105 | 6,244 | 51.07% |
| SPY250117P00185000 | 2024-05-30 11:12AM EDT | 185.00 | 0.18 | 0.16 | 0.18 | 0.00 | - | 1 | 3,350 | 50.29% |
| SPY250117P00190000 | 2024-05-31 9:30AM EDT | 190.00 | 0.21 | 0.17 | 0.20 | +0.01 | +5.00% | 1 | 1,814 | 49.95% |
| SPY250117P00195000 | 2024-05-29 4:02PM EDT | 195.00 | 0.22 | 0.18 | 0.21 | 0.00 | - | 100 | 567 | 49.02% |
| SPY250117P00200000 | 2024-05-30 10:21AM EDT | 200.00 | 0.24 | 0.20 | 0.23 | 0.00 | - | 1 | 7,208 | 48.34% |
| SPY250117P00205000 | 2024-05-31 10:47AM EDT | 205.00 | 0.27 | 0.22 | 0.25 | 0.00 | - | 1 | 327 | 47.61% |
| SPY250117P00210000 | 2024-05-22 9:34AM EDT | 210.00 | 0.23 | 0.24 | 0.26 | 0.00 | - | 1 | 8,267 | 46.68% |
| SPY250117P00215000 | 2024-05-31 3:50PM EDT | 215.00 | 0.28 | 0.26 | 0.28 | -0.04 | -12.50% | 2 | 6,709 | 45.95% |
| SPY250117P00220000 | 2024-05-20 9:30AM EDT | 220.00 | 0.30 | 0.28 | 0.31 | 0.00 | - | 1 | 6,363 | 45.41% |
| SPY250117P00225000 | 2024-05-31 1:04PM EDT | 225.00 | 0.34 | 0.30 | 0.33 | 0.00 | - | 200 | 326 | 44.63% |
| SPY250117P00230000 | 2024-05-31 1:21PM EDT | 230.00 | 0.37 | 0.32 | 0.35 | -0.05 | -11.90% | 596 | 2,115 | 43.90% |
| SPY250117P00235000 | 2024-05-13 9:56AM EDT | 235.00 | 0.42 | 0.35 | 0.37 | 0.00 | - | 2 | 1,598 | 43.12% |
| SPY250117P00240000 | 2024-05-31 1:32PM EDT | 240.00 | 0.42 | 0.37 | 0.40 | -0.01 | -2.33% | 152 | 965 | 42.51% |
| SPY250117P00245000 | 2024-05-31 1:34PM EDT | 245.00 | 0.45 | 0.39 | 0.42 | +0.03 | +7.14% | 304 | 333 | 41.72% |
| SPY250117P00250000 | 2024-05-31 3:03PM EDT | 250.00 | 0.46 | 0.42 | 0.45 | -0.01 | -2.13% | 27 | 5,638 | 41.09% |
| SPY250117P00255000 | 2024-05-14 10:15AM EDT | 255.00 | 0.52 | 0.45 | 0.48 | 0.00 | - | 10 | 313 | 40.43% |
| SPY250117P00260000 | 2024-05-31 3:23PM EDT | 260.00 | 0.51 | 0.48 | 0.51 | -0.04 | -7.27% | 15 | 2,230 | 39.75% |
| SPY250117P00265000 | 2024-05-21 11:22AM EDT | 265.00 | 0.50 | 0.51 | 0.54 | 0.00 | - | 1 | 319 | 39.06% |
| SPY250117P00270000 | 2024-05-30 1:23PM EDT | 270.00 | 0.59 | 0.54 | 0.57 | 0.00 | - | 1 | 634 | 38.38% |
| SPY250117P00275000 | 2024-05-20 1:21PM EDT | 275.00 | 0.59 | 0.57 | 0.61 | 0.00 | - | 10 | 517 | 37.79% |
| SPY250117P00280000 | 2024-05-30 1:29PM EDT | 280.00 | 0.68 | 0.61 | 0.64 | 0.00 | - | 1 | 980 | 37.09% |
| SPY250117P00285000 | 2024-05-31 11:32AM EDT | 285.00 | 0.75 | 0.65 | 0.68 | +0.11 | +17.19% | 1 | 3,281 | 36.48% |
| SPY250117P00290000 | 2024-05-23 10:50AM EDT | 290.00 | 0.73 | 0.69 | 0.72 | 0.00 | - | 130 | 2,428 | 35.84% |
| SPY250117P00295000 | 2024-05-22 2:00PM EDT | 295.00 | 0.75 | 0.73 | 0.76 | 0.00 | - | 24 | 611 | 35.21% |
| SPY250117P00300000 | 2024-05-31 3:04PM EDT | 300.00 | 0.86 | 0.78 | 0.80 | -0.02 | -2.27% | 37 | 2,577 | 34.56% |
| SPY250117P00305000 | 2024-05-31 3:11PM EDT | 305.00 | 0.89 | 0.81 | 0.85 | +0.06 | +7.23% | 161 | 456 | 33.96% |
| SPY250117P00310000 | 2024-05-31 1:16PM EDT | 310.00 | 1.00 | 0.86 | 0.89 | +0.12 | +13.64% | 1 | 2,457 | 33.30% |
| SPY250117P00315000 | 2024-05-30 10:55AM EDT | 315.00 | 1.05 | 0.91 | 0.94 | +0.02 | +1.94% | 2 | 623 | 32.70% |
| SPY250117P00320000 | 2024-05-31 4:13PM EDT | 320.00 | 0.99 | 0.96 | 0.99 | -0.13 | -11.61% | 13 | 8,320 | 32.08% |
| SPY250117P00325000 | 2024-05-24 11:58AM EDT | 325.00 | 1.05 | 1.01 | 1.05 | -0.01 | -0.94% | 1 | 4,018 | 31.51% |
| SPY250117P00330000 | 2024-05-30 3:48PM EDT | 330.00 | 1.23 | 1.06 | 1.10 | 0.00 | - | 1 | 2,668 | 30.87% |
| SPY250117P00335000 | 2024-05-23 1:23PM EDT | 335.00 | 1.20 | 1.12 | 1.16 | 0.00 | - | 20 | 429 | 30.28% |
| SPY250117P00340000 | 2024-05-29 10:52AM EDT | 340.00 | 1.34 | 1.19 | 1.22 | 0.00 | - | 16 | 1,702 | 29.68% |
| SPY250117P00345000 | 2024-05-29 1:29PM EDT | 345.00 | 1.38 | 1.25 | 1.29 | -0.01 | -0.72% | 3 | 802 | 29.10% |
| SPY250117P00350000 | 2024-05-31 4:14PM EDT | 350.00 | 1.33 | 1.32 | 1.35 | -0.10 | -6.99% | 79 | 5,433 | 28.48% |
| SPY250117P00355000 | 2024-05-30 11:05AM EDT | 355.00 | 1.58 | 1.39 | 1.42 | 0.00 | - | 1 | 1,228 | 27.89% |
| SPY250117P00360000 | 2024-05-31 1:02PM EDT | 360.00 | 1.69 | 1.46 | 1.50 | +0.04 | +2.42% | 4 | 6,258 | 27.33% |
| SPY250117P00365000 | 2024-05-31 1:23PM EDT | 365.00 | 1.76 | 1.54 | 1.58 | +0.02 | +1.15% | 1 | 3,177 | 26.75% |
| SPY250117P00370000 | 2024-05-31 3:08PM EDT | 370.00 | 1.79 | 1.63 | 1.66 | -0.06 | -3.24% | 59 | 7,806 | 26.15% |
| SPY250117P00375000 | 2024-05-31 10:49AM EDT | 375.00 | 1.96 | 1.72 | 1.75 | -0.02 | -1.01% | 12 | 9,567 | 25.59% |
| SPY250117P00380000 | 2024-05-31 3:51PM EDT | 380.00 | 1.90 | 1.81 | 1.85 | -0.17 | -8.21% | 15 | 4,910 | 25.03% |
| SPY250117P00385000 | 2024-05-31 3:40PM EDT | 385.00 | 2.07 | 1.91 | 1.95 | -0.12 | -5.48% | 7 | 9,896 | 24.46% |
| SPY250117P00390000 | 2024-05-30 12:34PM EDT | 390.00 | 2.24 | 2.03 | 2.07 | 0.00 | - | 13 | 7,117 | 23.93% |
| SPY250117P00395000 | 2024-05-31 10:50AM EDT | 395.00 | 2.23 | 2.15 | 2.19 | -0.27 | -10.80% | 10 | 7,948 | 23.38% |
| SPY250117P00400000 | 2024-05-31 4:01PM EDT | 400.00 | 2.31 | 2.27 | 2.32 | -0.24 | -9.41% | 133 | 16,771 | 22.84% |
| SPY250117P00405000 | 2024-05-31 12:14PM EDT | 405.00 | 2.87 | 2.41 | 2.46 | +0.12 | +4.36% | 2 | 2,508 | 22.30% |
| SPY250117P00410000 | 2024-05-31 3:12PM EDT | 410.00 | 2.82 | 2.57 | 2.61 | -0.07 | -2.42% | 19 | 9,428 | 21.77% |
| SPY250117P00415000 | 2024-05-31 3:12PM EDT | 415.00 | 3.04 | 2.73 | 2.78 | +0.21 | +7.42% | 29 | 3,578 | 21.25% |
| SPY250117P00420000 | 2024-05-31 3:56PM EDT | 420.00 | 3.00 | 2.91 | 2.96 | -0.28 | -8.54% | 37 | 10,715 | 20.73% |
| SPY250117P00425000 | 2024-05-31 1:39PM EDT | 425.00 | 3.63 | 3.10 | 3.17 | +0.09 | +2.54% | 2 | 8,117 | 20.23% |
| SPY250117P00430000 | 2024-05-31 4:14PM EDT | 430.00 | 3.39 | 3.32 | 3.39 | -0.57 | -14.39% | 69 | 13,456 | 19.73% |
| SPY250117P00435000 | 2024-05-31 12:57PM EDT | 435.00 | 4.31 | 3.56 | 3.63 | +0.31 | +7.75% | 37 | 8,164 | 19.23% |
| SPY250117P00440000 | 2024-05-31 12:13PM EDT | 440.00 | 4.67 | 3.83 | 3.89 | +0.47 | +11.19% | 30 | 8,313 | 18.73% |
| SPY250117P00445000 | 2024-05-31 3:40PM EDT | 445.00 | 4.56 | 4.12 | 4.19 | -0.31 | -6.37% | 25 | 8,566 | 18.26% |
| SPY250117P00450000 | 2024-05-31 4:14PM EDT | 450.00 | 4.48 | 4.45 | 4.51 | -0.69 | -13.35% | 382 | 12,039 | 17.77% |
| SPY250117P00455000 | 2024-05-31 11:30AM EDT | 455.00 | 5.37 | 4.80 | 4.88 | +0.04 | +0.75% | 9 | 9,876 | 17.31% |
| SPY250117P00460000 | 2024-05-31 1:23PM EDT | 460.00 | 5.24 | 5.19 | 5.28 | -0.76 | -12.67% | 36 | 13,413 | 16.84% |
| SPY250117P00465000 | 2024-05-31 10:31AM EDT | 465.00 | 6.73 | 5.63 | 5.72 | +0.08 | +1.20% | 111 | 7,741 | 16.38% |
| SPY250117P00470000 | 2024-05-31 3:37PM EDT | 470.00 | 6.92 | 6.12 | 6.21 | -0.23 | -3.22% | 464 | 16,148 | 15.92% |
| SPY250117P00475000 | 2024-05-31 3:57PM EDT | 475.00 | 6.88 | 6.67 | 6.76 | -0.92 | -11.79% | 121 | 7,802 | 15.47% |
| SPY250117P00480000 | 2024-05-31 4:13PM EDT | 480.00 | 7.38 | 7.27 | 7.37 | -1.05 | -12.46% | 133 | 9,681 | 15.02% |
| SPY250117P00485000 | 2024-05-31 2:56PM EDT | 485.00 | 9.25 | 7.95 | 8.05 | +0.06 | +0.65% | 35 | 5,738 | 14.57% |
| SPY250117P00490000 | 2024-05-31 2:46PM EDT | 490.00 | 9.00 | 8.69 | 8.79 | -1.06 | -10.54% | 27 | 28,011 | 14.12% |
| SPY250117P00495000 | 2024-05-31 2:43PM EDT | 495.00 | 11.14 | 9.52 | 9.63 | -0.20 | -1.76% | 7 | 7,040 | 13.67% |
| SPY250117P00500000 | 2024-05-31 4:12PM EDT | 500.00 | 10.54 | 10.44 | 10.55 | -1.34 | -11.28% | 450 | 13,121 | 13.22% |
| SPY250117P00505000 | 2024-05-31 3:40PM EDT | 505.00 | 11.70 | 11.47 | 11.58 | -1.72 | -12.82% | 22 | 4,876 | 12.76% |
| SPY250117P00510000 | 2024-05-31 3:09PM EDT | 510.00 | 14.46 | 12.60 | 12.72 | -0.26 | -1.77% | 93 | 8,341 | 12.30% |
| SPY250117P00515000 | 2024-05-31 2:37PM EDT | 515.00 | 16.26 | 13.87 | 13.98 | +0.47 | +2.98% | 94 | 6,011 | 11.83% |
| SPY250117P00520000 | 2024-05-31 4:08PM EDT | 520.00 | 15.41 | 15.27 | 15.39 | -2.24 | -12.69% | 302 | 10,915 | 11.35% |
| SPY250117P00525000 | 2024-05-31 3:21PM EDT | 525.00 | 19.10 | 16.84 | 16.96 | -0.45 | -2.30% | 184 | 4,916 | 10.86% |
| SPY250117P00530000 | 2024-05-31 4:05PM EDT | 530.00 | 18.70 | 18.58 | 18.72 | -2.45 | -11.58% | 277 | 2,886 | 10.37% |
| SPY250117P00535000 | 2024-05-31 3:59PM EDT | 535.00 | 21.00 | 20.52 | 20.68 | -2.08 | -9.01% | 11 | 1,718 | 9.85% |
| SPY250117P00540000 | 2024-05-31 3:07PM EDT | 540.00 | 24.35 | 22.70 | 22.86 | -1.31 | -5.11% | 63 | 7,736 | 9.31% |
| SPY250117P00545000 | 2024-05-30 12:56PM EDT | 545.00 | 27.16 | 24.83 | 25.77 | 0.00 | - | 10 | 111 | 9.05% |
| SPY250117P00550000 | 2024-05-31 12:43PM EDT | 550.00 | 30.05 | 27.58 | 28.63 | -1.95 | -6.09% | 6 | 240 | 8.57% |
| SPY250117P00555000 | 2024-05-29 3:31PM EDT | 555.00 | 32.13 | 30.70 | 31.86 | 0.00 | - | 10 | 82 | 8.11% |
| SPY250117P00560000 | 2024-05-31 3:42PM EDT | 560.00 | 37.59 | 34.21 | 35.48 | -0.92 | -2.39% | 40 | 244 | 7.70% |
| SPY250117P00565000 | 2024-05-31 12:44PM EDT | 565.00 | 44.23 | 38.11 | 39.48 | +1.73 | +4.07% | 3 | 47 | 7.36% |
| SPY250117P00570000 | 2024-05-31 12:56PM EDT | 570.00 | 50.60 | 42.37 | 43.83 | +3.10 | +6.53% | 3 | 20 | 7.15% |
| SPY250117P00575000 | 2024-05-28 3:01PM EDT | 575.00 | 46.74 | 46.90 | 48.46 | 0.00 | - | 1 | 1 | 7.13% |
| SPY250117P00580000 | 2024-05-13 11:14AM EDT | 580.00 | 55.84 | 51.75 | 53.40 | -2.32 | -3.99% | 8 | 0 | 7.56% |
| SPY250117P00585000 | 2024-05-20 12:03PM EDT | 585.00 | 53.80 | 56.73 | 58.41 | 0.00 | - | 3 | 0 | 8.10% |
| SPY250117P00590000 | 2024-05-20 12:39PM EDT | 590.00 | 58.85 | 61.72 | 63.42 | 0.00 | - | 1 | 0 | 8.64% |
| SPY250117P00595000 | 2024-05-20 12:17PM EDT | 595.00 | 64.13 | 66.71 | 68.43 | 0.00 | - | 1 | 0 | 9.17% |
| SPY250117P00600000 | 2024-05-31 12:03PM EDT | 600.00 | 81.50 | 71.70 | 73.45 | +11.50 | +16.43% | 2 | 3 | 9.72% |
| SPY250117P00605000 | 2024-05-20 12:40PM EDT | 605.00 | 74.00 | 76.68 | 78.46 | 0.00 | - | 37 | 0 | 10.23% |
| SPY250117P00610000 | 2024-03-25 9:44AM EDT | 610.00 | 90.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00615000 | 2024-03-25 9:43AM EDT | 615.00 | 95.31 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY250117P00620000 | 2024-03-14 1:31PM EDT | 620.00 | 108.35 | 108.32 | 109.72 | 0.00 | - | 4 | 0 | 27.84% |
| SPY250117P00625000 | 2024-02-06 3:34PM EDT | 625.00 | 132.13 | 108.80 | 113.50 | 0.00 | - | 1 | 0 | 27.66% |
| SPY250117P00630000 | 2024-05-31 12:11PM EDT | 630.00 | 111.19 | 101.63 | 103.52 | -28.48 | -20.39% | 1 | 0 | 12.73% |
| SPY250117P00640000 | 2024-05-31 2:10PM EDT | 640.00 | 119.19 | 111.59 | 113.55 | +8.90 | +8.07% | 1 | 1 | 13.70% |
| SPY250117P00645000 | 2024-04-03 10:47AM EDT | 645.00 | 124.50 | 134.15 | 135.70 | 0.00 | - | 10 | 0 | 32.04% |
| SPY250117P00650000 | 2024-04-26 3:25PM EDT | 650.00 | 140.40 | 119.55 | 121.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00655000 | 2023-07-14 3:44PM EDT | 655.00 | 205.80 | 206.50 | 211.50 | 0.00 | - | - | 0 | 73.69% |
| SPY250117P00665000 | 2024-02-06 3:22PM EDT | 665.00 | 172.09 | 148.73 | 153.50 | 0.00 | - | - | 0 | 32.91% |
| SPY250117P00670000 | 2024-04-04 3:56PM EDT | 670.00 | 156.05 | 157.18 | 158.74 | 0.00 | - | 1 | 0 | 33.72% |
| SPY250117P00675000 | 2024-03-28 10:05AM EDT | 675.00 | 151.13 | 165.88 | 167.61 | 0.00 | - | 1 | 0 | 37.32% |
| SPY250117P00685000 | 2024-01-31 11:16AM EDT | 685.00 | 197.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00690000 | 2024-01-23 4:51PM EDT | 690.00 | 205.20 | 181.13 | 183.55 | 0.00 | - | 1 | 0 | 39.85% |
| SPY250117P00700000 | 2024-04-26 1:21PM EDT | 700.00 | 190.25 | 169.43 | 171.61 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117P00745000 | 2024-02-13 11:03AM EDT | 745.00 | 250.61 | 230.41 | 232.85 | 0.00 | - | - | 0 | 41.17% |
| SPY250117P00750000 | 2024-05-29 1:37PM EDT | 750.00 | 224.06 | 221.29 | 223.86 | 0.00 | - | - | 0 | 23.27% |
| SPY250117P00760000 | 2024-05-07 3:49PM EDT | 760.00 | 242.72 | 231.26 | 233.88 | 0.00 | - | - | 0 | 24.04% |
| SPY250117P00765000 | 2024-05-07 3:49PM EDT | 765.00 | 247.74 | 236.25 | 238.90 | 0.00 | - | - | 0 | 24.45% |
| SPY250117P00770000 | 2024-05-15 3:42PM EDT | 770.00 | 240.27 | 241.22 | 243.91 | 0.00 | - | 1 | 0 | 24.82% |
© 2024 Yahoo. Tutti i diritti riservati.