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
62.362,60 +439,12 (+0,71%)
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 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250131C00400000 | 2024-05-15 10:13AM EDT | 400.00 | 140.25 | 139.41 | 141.70 | 0.00 | - | - | 1 | 37.74% |
| SPY250131C00410000 | 2024-05-23 12:36PM EDT | 410.00 | 135.23 | 130.12 | 132.33 | 0.00 | - | 1 | 2 | 36.05% |
| SPY250131C00420000 | 2024-05-29 12:49PM EDT | 420.00 | 121.84 | 120.89 | 123.02 | 0.00 | - | 1 | 2 | 34.39% |
| SPY250131C00435000 | 2024-05-22 3:18PM EDT | 435.00 | 110.08 | 107.18 | 109.18 | 0.00 | - | - | 1 | 31.96% |
| SPY250131C00440000 | 2024-05-23 1:37PM EDT | 440.00 | 104.86 | 102.65 | 104.62 | 0.00 | - | 1 | 3 | 31.18% |
| SPY250131C00445000 | 2024-05-15 11:34AM EDT | 445.00 | 100.14 | 98.16 | 100.08 | 0.00 | - | - | 0 | 30.39% |
| SPY250131C00450000 | 2024-05-09 9:32AM EDT | 450.00 | 86.77 | 93.69 | 95.57 | 0.00 | - | 1 | 1 | 29.62% |
| SPY250131C00460000 | 2024-05-07 11:06AM EDT | 460.00 | 79.26 | 84.86 | 86.65 | 0.00 | - | - | 1 | 28.10% |
| SPY250131C00464000 | 2024-05-07 11:06AM EDT | 464.00 | 75.92 | 81.37 | 83.12 | 0.00 | - | - | 1 | 27.50% |
| SPY250131C00465000 | 2024-05-30 3:42PM EDT | 465.00 | 77.45 | 80.51 | 82.24 | 0.00 | - | 1 | 34 | 27.35% |
| SPY250131C00469000 | 2024-05-07 11:11AM EDT | 469.00 | 71.86 | 77.06 | 78.76 | 0.00 | - | - | 1 | 26.78% |
| SPY250131C00470000 | 2024-05-30 3:42PM EDT | 470.00 | 73.25 | 76.20 | 77.89 | 0.00 | - | 1 | 4 | 26.63% |
| SPY250131C00475000 | 2024-05-17 11:28AM EDT | 475.00 | 74.54 | 71.94 | 73.58 | 0.00 | - | 6 | 6 | 25.91% |
| SPY250131C00480000 | 2024-05-29 3:50PM EDT | 480.00 | 68.27 | 67.73 | 69.32 | 0.00 | - | 2 | 2 | 25.19% |
| SPY250131C00481000 | 2024-05-15 4:05PM EDT | 481.00 | 70.04 | 66.90 | 68.48 | 0.00 | - | - | 1 | 25.06% |
| SPY250131C00485000 | 2024-05-22 12:01PM EDT | 485.00 | 67.88 | 63.59 | 65.13 | 0.00 | - | 5 | 6 | 24.50% |
| SPY250131C00486000 | 2024-05-16 10:46AM EDT | 486.00 | 67.29 | 62.77 | 64.29 | 0.00 | - | - | 0 | 24.36% |
| SPY250131C00487000 | 2024-05-17 1:38PM EDT | 487.00 | 64.48 | 61.95 | 63.47 | 0.00 | - | 2 | 2 | 24.22% |
| SPY250131C00490000 | 2024-05-28 2:30PM EDT | 490.00 | 61.28 | 59.51 | 60.99 | 0.00 | - | 2 | 5 | 23.81% |
| SPY250131C00495000 | 2024-05-17 12:56PM EDT | 495.00 | 54.30 | 55.51 | 56.94 | -3.82 | -6.57% | 2 | 26 | 23.14% |
| SPY250131C00497000 | 2024-05-31 12:36PM EDT | 497.00 | 48.48 | 53.93 | 55.33 | -8.28 | -14.59% | 8 | 1 | 22.87% |
| SPY250131C00498000 | 2024-05-30 3:57PM EDT | 498.00 | 48.70 | 53.14 | 54.54 | -1.64 | -3.26% | 4 | 5 | 22.74% |
| SPY250131C00499000 | 2024-05-30 3:57PM EDT | 499.00 | 49.60 | 52.37 | 53.69 | 0.00 | - | 8 | 5 | 22.58% |
| SPY250131C00500000 | 2024-05-30 3:49PM EDT | 500.00 | 48.08 | 51.59 | 52.90 | 0.00 | - | 5 | 10 | 22.44% |
| SPY250131C00502000 | 2024-05-28 3:10PM EDT | 502.00 | 52.09 | 50.03 | 51.39 | 0.00 | - | 8 | 6 | 22.22% |
| SPY250131C00503000 | 2024-05-16 10:01AM EDT | 503.00 | 53.09 | 49.26 | 50.61 | 0.00 | - | - | 1 | 22.09% |
| SPY250131C00504000 | 2024-05-29 3:44PM EDT | 504.00 | 49.23 | 48.50 | 49.83 | 0.00 | - | - | 6 | 21.96% |
| SPY250131C00505000 | 2024-05-30 3:31PM EDT | 505.00 | 43.06 | 47.74 | 49.06 | -2.82 | -6.15% | 1 | 7 | 21.83% |
| SPY250131C00506000 | 2024-05-28 3:10PM EDT | 506.00 | 49.06 | 46.98 | 48.29 | 0.00 | - | 6 | 7 | 21.70% |
| SPY250131C00507000 | 2024-05-29 3:44PM EDT | 507.00 | 46.97 | 46.23 | 47.53 | 0.00 | - | 6 | 12 | 21.58% |
| SPY250131C00510000 | 2024-05-31 12:02PM EDT | 510.00 | 39.26 | 43.99 | 45.25 | -8.48 | -17.76% | 1 | 9 | 21.19% |
| SPY250131C00515000 | 2024-05-22 9:44AM EDT | 515.00 | 45.09 | 40.34 | 41.55 | 0.00 | - | 1 | 3 | 20.57% |
| SPY250131C00516000 | 2024-05-16 11:40AM EDT | 516.00 | 43.80 | 39.62 | 40.83 | 0.00 | - | 1 | 1 | 20.45% |
| SPY250131C00517000 | 2024-05-23 12:36PM EDT | 517.00 | 42.84 | 38.92 | 40.06 | 0.00 | - | 1 | 1 | 20.30% |
| SPY250131C00518000 | 2024-05-23 11:45AM EDT | 518.00 | 42.50 | 38.21 | 39.34 | 0.00 | - | 1 | 2 | 20.18% |
| SPY250131C00519000 | 2024-05-30 9:37AM EDT | 519.00 | 36.29 | 37.51 | 38.61 | 0.00 | - | 6 | 7 | 20.05% |
| SPY250131C00520000 | 2024-05-31 2:25PM EDT | 520.00 | 33.32 | 36.81 | 37.92 | -7.69 | -18.75% | 4 | 54 | 19.94% |
| SPY250131C00521000 | 2024-05-31 3:33PM EDT | 521.00 | 33.83 | 36.11 | 37.26 | -3.75 | -9.98% | 2 | 2 | 19.84% |
| SPY250131C00523000 | 2024-05-23 10:49AM EDT | 523.00 | 37.78 | 34.75 | 35.82 | 0.00 | - | 1 | 0 | 19.58% |
| SPY250131C00525000 | 2024-05-31 9:43AM EDT | 525.00 | 32.37 | 33.39 | 34.49 | +0.58 | +1.82% | 2 | 24 | 19.37% |
| SPY250131C00526000 | 2024-05-30 9:36AM EDT | 526.00 | 31.51 | 32.72 | 33.81 | 0.00 | - | 1 | 7 | 19.25% |
| SPY250131C00527000 | 2024-05-29 3:21PM EDT | 527.00 | 32.61 | 32.06 | 33.14 | 0.00 | - | 10 | 77 | 19.14% |
| SPY250131C00528000 | 2024-05-23 2:31PM EDT | 528.00 | 32.00 | 31.40 | 32.47 | 0.00 | - | 2 | 2 | 19.02% |
| SPY250131C00529000 | 2024-05-28 2:13PM EDT | 529.00 | 33.00 | 30.75 | 31.81 | 0.00 | - | 1 | 1 | 18.90% |
| SPY250131C00530000 | 2024-05-30 3:54PM EDT | 530.00 | 28.06 | 30.10 | 31.15 | 0.00 | - | 1 | 37 | 18.79% |
| SPY250131C00531000 | 2024-05-30 3:54PM EDT | 531.00 | 27.42 | 29.46 | 30.50 | 0.00 | - | 1 | 4 | 18.67% |
| SPY250131C00533000 | 2024-05-23 9:42AM EDT | 533.00 | 31.90 | 28.20 | 29.22 | 0.00 | - | 1 | 2 | 18.45% |
| SPY250131C00534000 | 2024-05-28 9:35AM EDT | 534.00 | 30.25 | 27.57 | 28.58 | 0.00 | - | 1 | 4 | 18.33% |
| SPY250131C00535000 | 2024-05-23 10:49AM EDT | 535.00 | 29.83 | 26.96 | 27.96 | 0.00 | - | 1 | 2 | 18.23% |
| SPY250131C00540000 | 2024-05-31 1:05PM EDT | 540.00 | 20.57 | 23.97 | 24.92 | -5.07 | -19.77% | 236 | 33 | 17.68% |
| SPY250131C00545000 | 2024-05-31 10:27AM EDT | 545.00 | 19.01 | 21.14 | 22.04 | -5.53 | -22.53% | 2 | 5 | 17.15% |
| SPY250131C00550000 | 2024-05-31 12:12PM EDT | 550.00 | 15.28 | 18.58 | 19.05 | -1.67 | -9.85% | 46 | 18 | 16.46% |
| SPY250131C00555000 | 2024-05-23 9:48AM EDT | 555.00 | 13.64 | 16.05 | 16.84 | -5.50 | -28.74% | 2 | 1 | 16.15% |
| SPY250131C00560000 | 2024-05-31 11:21AM EDT | 560.00 | 11.38 | 13.85 | 14.31 | -1.43 | -11.16% | 8 | 201 | 15.55% |
| SPY250131C00565000 | 2024-05-16 10:01AM EDT | 565.00 | 14.62 | 11.75 | 12.46 | 0.00 | - | - | 0 | 15.27% |
| SPY250131C00570000 | 2024-05-30 10:53AM EDT | 570.00 | 8.06 | 9.95 | 10.39 | -1.12 | -12.20% | 1 | 76 | 14.74% |
| SPY250131C00575000 | 2024-05-29 3:01PM EDT | 575.00 | 8.55 | 8.31 | 8.90 | 0.00 | - | 2 | 21 | 14.49% |
| SPY250131C00580000 | 2024-05-29 10:11AM EDT | 580.00 | 7.22 | 6.91 | 7.32 | 0.00 | - | 2 | 91 | 14.06% |
| SPY250131C00585000 | 2024-05-21 9:50AM EDT | 585.00 | 7.54 | 5.68 | 6.19 | 0.00 | - | - | 11 | 13.87% |
| SPY250131C00590000 | 2024-05-23 12:42PM EDT | 590.00 | 6.00 | 4.64 | 5.00 | 0.00 | - | 1 | 5 | 13.50% |
| SPY250131C00595000 | 2024-05-16 10:50AM EDT | 595.00 | 5.91 | 3.76 | 4.21 | 0.00 | - | - | 3 | 13.38% |
| SPY250131C00600000 | 2024-05-23 1:36PM EDT | 600.00 | 3.71 | 3.03 | 3.36 | 0.00 | - | 4 | 11 | 13.09% |
| SPY250131C00605000 | 2024-05-29 12:24PM EDT | 605.00 | 2.69 | 2.41 | 2.82 | 0.00 | - | 2 | 2 | 13.02% |
| SPY250131C00610000 | 2024-05-23 2:59PM EDT | 610.00 | 2.14 | 1.95 | 2.22 | 0.00 | - | 1 | 10 | 12.77% |
| SPY250131C00615000 | 2024-05-17 3:25PM EDT | 615.00 | 2.45 | 1.50 | 1.90 | 0.00 | - | 4 | 1 | 12.81% |
| SPY250131C00620000 | 2024-05-23 2:59PM EDT | 620.00 | 1.44 | 1.18 | 1.56 | 0.00 | - | 1 | 1 | 12.74% |
| SPY250131C00625000 | 2024-05-29 10:31AM EDT | 625.00 | 1.20 | 0.92 | 1.30 | 0.00 | - | - | 1 | 12.73% |
| SPY250131C00640000 | 2024-05-31 3:59PM EDT | 640.00 | 0.60 | 0.43 | 0.80 | -0.06 | -9.09% | 4 | 7 | 12.87% |
| SPY250131C00645000 | 2024-05-31 3:39PM EDT | 645.00 | 0.42 | 0.33 | 0.56 | -0.08 | -16.00% | 1 | 224 | 12.51% |
Opzioni di venditaper31 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250131P00340000 | 2024-05-31 11:25AM EDT | 340.00 | 1.46 | 1.13 | 1.50 | +0.02 | +1.39% | 3 | 24 | 29.90% |
| SPY250131P00345000 | 2024-05-30 3:30PM EDT | 345.00 | 1.51 | 1.20 | 1.56 | 0.00 | - | 2 | 2 | 29.25% |
| SPY250131P00360000 | 2024-05-23 1:37PM EDT | 360.00 | 1.70 | 1.50 | 1.65 | 0.00 | - | 2 | 17 | 27.01% |
| SPY250131P00365000 | 2024-05-23 10:56AM EDT | 365.00 | 1.75 | 1.51 | 1.88 | 0.00 | - | - | 1 | 26.86% |
| SPY250131P00370000 | 2024-05-21 3:55PM EDT | 370.00 | 1.71 | 1.67 | 1.83 | 0.00 | - | 2 | 3 | 25.89% |
| SPY250131P00375000 | 2024-05-29 12:23PM EDT | 375.00 | 2.15 | 1.70 | 2.07 | 0.00 | - | 2 | 3 | 25.70% |
| SPY250131P00380000 | 2024-05-16 2:14PM EDT | 380.00 | 2.25 | 1.86 | 2.03 | +0.27 | +13.64% | 1 | 23 | 24.77% |
| SPY250131P00390000 | 2024-05-14 9:48AM EDT | 390.00 | 2.49 | 2.08 | 2.27 | 0.00 | - | - | 1 | 23.70% |
| SPY250131P00395000 | 2024-05-24 1:56PM EDT | 395.00 | 2.43 | 2.16 | 2.54 | 0.00 | - | 1 | 1 | 23.46% |
| SPY250131P00400000 | 2024-05-31 12:24PM EDT | 400.00 | 2.94 | 2.34 | 2.54 | +0.40 | +15.75% | 1 | 15 | 22.64% |
| SPY250131P00405000 | 2024-05-21 3:16PM EDT | 405.00 | 2.52 | 2.45 | 2.83 | 0.00 | - | - | 1 | 22.37% |
| SPY250131P00410000 | 2024-05-31 3:50PM EDT | 410.00 | 2.89 | 2.65 | 2.87 | -0.26 | -8.25% | 1 | 24 | 21.62% |
| SPY250131P00415000 | 2024-05-20 11:18AM EDT | 415.00 | 2.85 | 2.79 | 3.18 | 0.00 | - | - | 3 | 21.33% |
| SPY250131P00420000 | 2024-05-17 3:50PM EDT | 420.00 | 3.17 | 3.02 | 3.25 | 0.00 | - | 4 | 7 | 20.61% |
| SPY250131P00425000 | 2024-05-23 9:36AM EDT | 425.00 | 3.29 | 3.20 | 3.59 | 0.00 | - | 2 | 2 | 20.30% |
| SPY250131P00430000 | 2024-05-29 11:45AM EDT | 430.00 | 4.02 | 3.46 | 3.71 | 0.00 | - | 1 | 19 | 19.63% |
| SPY250131P00435000 | 2024-05-16 3:52PM EDT | 435.00 | 3.91 | 3.69 | 4.10 | 0.00 | - | - | 1 | 19.32% |
| SPY250131P00440000 | 2024-05-30 2:26PM EDT | 440.00 | 4.60 | 4.00 | 4.27 | 0.00 | - | 3 | 19 | 18.69% |
| SPY250131P00450000 | 2024-05-30 3:48PM EDT | 450.00 | 5.60 | 4.65 | 4.95 | 0.00 | - | 13 | 23 | 17.77% |
| SPY250131P00455000 | 2024-05-28 10:32AM EDT | 455.00 | 5.21 | 5.02 | 5.34 | 0.00 | - | 6 | 15 | 17.31% |
| SPY250131P00460000 | 2024-05-29 9:45AM EDT | 460.00 | 6.28 | 5.44 | 5.77 | 0.00 | - | 2 | 75 | 16.86% |
| SPY250131P00462000 | 2024-05-29 12:23PM EDT | 462.00 | 6.31 | 5.61 | 5.96 | 0.00 | - | 2 | 3 | 16.69% |
| SPY250131P00463000 | 2024-05-21 9:45AM EDT | 463.00 | 5.88 | 5.70 | 6.05 | 0.00 | - | 3 | 4 | 16.59% |
| SPY250131P00464000 | 2024-05-14 11:24AM EDT | 464.00 | 7.21 | 5.80 | 6.15 | 0.00 | - | - | 1 | 16.51% |
| SPY250131P00465000 | 2024-05-14 11:53AM EDT | 465.00 | 7.35 | 5.89 | 6.25 | 0.00 | - | 20 | 30 | 16.42% |
| SPY250131P00466000 | 2024-05-13 1:06PM EDT | 466.00 | 7.64 | 5.99 | 6.35 | 0.00 | - | 1 | 1 | 16.33% |
| SPY250131P00467000 | 2024-05-20 10:18AM EDT | 467.00 | 6.04 | 6.09 | 6.45 | 0.00 | - | 2 | 2 | 16.24% |
| SPY250131P00468000 | 2024-05-29 3:35PM EDT | 468.00 | 6.85 | 6.19 | 6.55 | 0.00 | - | - | 5 | 16.15% |
| SPY250131P00469000 | 2024-05-17 2:13PM EDT | 469.00 | 6.62 | 6.30 | 6.66 | 0.00 | - | 1 | 1 | 16.06% |
| SPY250131P00470000 | 2024-05-30 9:33AM EDT | 470.00 | 7.32 | 6.41 | 6.77 | 0.00 | - | 1 | 45 | 15.97% |
| SPY250131P00471000 | 2024-05-21 11:49AM EDT | 471.00 | 6.61 | 6.51 | 6.88 | 0.00 | - | - | 1 | 15.88% |
| SPY250131P00472000 | 2024-05-23 2:06PM EDT | 472.00 | 7.50 | 6.63 | 6.99 | 0.00 | - | - | 3 | 15.79% |
| SPY250131P00473000 | 2024-05-30 9:55AM EDT | 473.00 | 7.67 | 6.74 | 7.11 | 0.00 | - | 1 | 1 | 15.71% |
| SPY250131P00475000 | 2024-05-30 3:48PM EDT | 475.00 | 8.36 | 6.97 | 7.34 | 0.00 | - | 2 | 17 | 15.53% |
| SPY250131P00480000 | 2024-05-30 3:48PM EDT | 480.00 | 9.05 | 7.60 | 7.98 | 0.00 | - | 6 | 17 | 15.09% |
| SPY250131P00482000 | 2024-05-28 11:24AM EDT | 482.00 | 7.99 | 7.87 | 8.25 | 0.00 | - | 3 | 3 | 14.91% |
| SPY250131P00485000 | 2024-05-14 1:03PM EDT | 485.00 | 10.42 | 8.29 | 8.68 | 0.00 | - | - | 5 | 14.64% |
| SPY250131P00487000 | 2024-05-30 9:58AM EDT | 487.00 | 9.68 | 8.59 | 8.98 | 0.00 | - | 1 | 1 | 14.47% |
| SPY250131P00488000 | 2024-05-24 10:04AM EDT | 488.00 | 9.14 | 8.74 | 9.14 | 0.00 | - | 3 | 3 | 14.38% |
| SPY250131P00490000 | 2024-05-31 10:30AM EDT | 490.00 | 10.92 | 9.06 | 9.46 | +0.95 | +9.53% | 2 | 9 | 14.21% |
| SPY250131P00492000 | 2024-05-07 11:23AM EDT | 492.00 | 12.75 | 9.39 | 9.79 | 0.00 | - | - | 1 | 14.03% |
| SPY250131P00493000 | 2024-05-28 11:48AM EDT | 493.00 | 9.52 | 9.56 | 9.96 | 0.00 | - | 2 | 1 | 13.94% |
| SPY250131P00495000 | 2024-05-30 10:15AM EDT | 495.00 | 11.34 | 9.91 | 10.32 | 0.00 | - | 1 | 101 | 13.77% |
| SPY250131P00496000 | 2024-05-30 10:31AM EDT | 496.00 | 11.40 | 10.09 | 10.50 | 0.00 | - | 2 | 1 | 13.68% |
| SPY250131P00497000 | 2024-05-16 2:13PM EDT | 497.00 | 10.69 | 10.27 | 10.68 | 0.00 | - | - | 1 | 13.58% |
| SPY250131P00499000 | 2024-05-24 3:14PM EDT | 499.00 | 10.77 | 10.65 | 11.07 | 0.00 | - | 1 | 1 | 13.41% |
| SPY250131P00500000 | 2024-05-31 3:48PM EDT | 500.00 | 11.90 | 10.84 | 11.26 | -0.59 | -4.72% | 8 | 61 | 13.32% |
| SPY250131P00502000 | 2024-05-28 11:49AM EDT | 502.00 | 11.12 | 11.25 | 11.67 | 0.00 | - | 2 | 1 | 13.14% |
| SPY250131P00504000 | 2024-05-30 10:33AM EDT | 504.00 | 13.19 | 11.67 | 12.09 | 0.00 | - | 2 | 5 | 12.96% |
| SPY250131P00505000 | 2024-05-31 3:45PM EDT | 505.00 | 13.15 | 11.89 | 12.31 | +0.28 | +2.18% | 10 | 6 | 12.87% |
| SPY250131P00506000 | 2024-05-29 3:31PM EDT | 506.00 | 12.96 | 12.11 | 12.53 | 0.00 | - | 2 | 71 | 12.78% |
| SPY250131P00508000 | 2024-05-24 11:48AM EDT | 508.00 | 12.53 | 12.56 | 12.99 | 0.00 | - | 2 | 7 | 12.60% |
| SPY250131P00509000 | 2024-05-24 2:25PM EDT | 509.00 | 12.69 | 12.80 | 13.23 | 0.00 | - | 2 | 2 | 12.51% |
| SPY250131P00510000 | 2024-05-31 3:45PM EDT | 510.00 | 14.40 | 13.04 | 13.47 | +0.17 | +1.19% | 10 | 17 | 12.42% |
| SPY250131P00511000 | 2024-05-24 11:38AM EDT | 511.00 | 13.20 | 13.28 | 13.72 | 0.00 | - | 2 | 1 | 12.33% |
| SPY250131P00512000 | 2024-05-14 3:54PM EDT | 512.00 | 15.75 | 13.53 | 13.97 | 0.00 | - | 1 | 1 | 12.23% |
| SPY250131P00513000 | 2024-05-24 11:34AM EDT | 513.00 | 16.64 | 13.79 | 14.23 | +3.13 | +23.17% | 1 | 6 | 12.14% |
| SPY250131P00514000 | 2024-05-23 12:19PM EDT | 514.00 | 13.63 | 14.05 | 14.49 | 0.00 | - | - | 52 | 12.05% |
| SPY250131P00515000 | 2024-05-28 11:06AM EDT | 515.00 | 14.25 | 14.31 | 14.76 | 0.00 | - | 10 | 95 | 11.96% |
| SPY250131P00517000 | 2024-05-30 3:42PM EDT | 517.00 | 17.10 | 14.86 | 15.31 | 0.00 | - | 5 | 5 | 11.77% |
| SPY250131P00518000 | 2024-05-30 11:05AM EDT | 518.00 | 17.25 | 15.14 | 15.59 | 0.00 | - | 1 | 4 | 11.68% |
| SPY250131P00519000 | 2024-05-09 3:39PM EDT | 519.00 | 19.55 | 15.43 | 15.89 | 0.00 | - | 1 | 1 | 11.59% |
| SPY250131P00520000 | 2024-05-30 10:43AM EDT | 520.00 | 17.80 | 15.73 | 16.18 | 0.00 | - | 19 | 213 | 11.49% |
| SPY250131P00522000 | 2024-05-31 3:34PM EDT | 522.00 | 18.51 | 16.30 | 16.79 | +0.39 | +2.15% | 6 | 4 | 11.30% |
| SPY250131P00523000 | 2024-05-31 2:41PM EDT | 523.00 | 19.45 | 16.65 | 17.11 | +1.80 | +10.20% | 1 | 2 | 11.21% |
| SPY250131P00524000 | 2024-05-31 12:30PM EDT | 524.00 | 21.06 | 16.97 | 17.43 | +2.46 | +13.23% | 1 | 15 | 11.11% |
| SPY250131P00525000 | 2024-05-28 3:18PM EDT | 525.00 | 17.58 | 17.26 | 17.76 | 0.00 | - | 56 | 67 | 11.02% |
| SPY250131P00526000 | 2024-05-16 10:44AM EDT | 526.00 | 17.53 | 17.60 | 18.10 | 0.00 | - | - | 2 | 10.92% |
| SPY250131P00527000 | 2024-05-30 9:41AM EDT | 527.00 | 19.74 | 17.94 | 18.44 | 0.00 | - | 1 | 16 | 10.82% |
| SPY250131P00529000 | 2024-05-31 11:00AM EDT | 529.00 | 22.10 | 18.64 | 19.15 | +1.61 | +7.86% | 1 | 4 | 10.63% |
| SPY250131P00530000 | 2024-05-31 4:05PM EDT | 530.00 | 19.20 | 19.01 | 19.51 | -2.94 | -13.28% | 32 | 376 | 10.53% |
| SPY250131P00531000 | 2024-05-30 10:47AM EDT | 531.00 | 21.65 | 19.38 | 19.89 | 0.00 | - | 40 | 90 | 10.43% |
| SPY250131P00532000 | 2024-05-21 3:50PM EDT | 532.00 | 19.00 | 19.76 | 20.27 | 0.00 | - | - | 4 | 10.33% |
| SPY250131P00533000 | 2024-05-31 12:19PM EDT | 533.00 | 24.62 | 20.15 | 20.66 | +3.22 | +15.05% | 1,140 | 76 | 10.23% |
| SPY250131P00534000 | 2024-05-31 12:07PM EDT | 534.00 | 25.01 | 20.55 | 21.06 | +3.51 | +16.33% | 302 | 3 | 10.13% |
| SPY250131P00535000 | 2024-05-29 12:28PM EDT | 535.00 | 24.95 | 20.96 | 21.47 | +3.04 | +13.87% | 40 | 15 | 10.03% |
| SPY250131P00536000 | 2024-05-29 12:27PM EDT | 536.00 | 22.33 | 21.37 | 21.89 | 0.00 | - | 44 | 117 | 9.93% |
| SPY250131P00540000 | 2024-05-31 12:59PM EDT | 540.00 | 27.81 | 22.93 | 23.83 | +3.16 | +12.82% | 1 | 120 | 9.63% |
| SPY250131P00545000 | 2024-05-29 12:17PM EDT | 545.00 | 26.56 | 25.33 | 26.32 | 0.00 | - | 1 | 2 | 9.14% |
| SPY250131P00550000 | 2024-05-31 3:41PM EDT | 550.00 | 31.30 | 27.97 | 29.13 | +3.33 | +11.91% | 2 | 4 | 8.66% |
| SPY250131P00555000 | 2024-05-30 9:42AM EDT | 555.00 | 33.81 | 31.09 | 32.28 | 0.00 | - | 2 | 2 | 8.20% |
| SPY250131P00560000 | 2024-05-30 9:43AM EDT | 560.00 | 37.28 | 34.44 | 35.83 | 0.00 | - | 2 | 12 | 7.79% |
| SPY250131P00565000 | 2024-05-23 3:56PM EDT | 565.00 | 40.44 | 38.26 | 39.76 | 0.00 | - | - | 1 | 7.46% |
| SPY250131P00570000 | 2024-05-17 3:16PM EDT | 570.00 | 41.95 | 42.44 | 44.03 | 0.00 | - | 1 | 3 | 7.22% |
| SPY250131P00575000 | 2024-05-23 9:40AM EDT | 575.00 | 43.44 | 46.93 | 48.60 | 0.00 | - | - | 0 | 7.16% |
| SPY250131P00580000 | 2024-05-22 12:47PM EDT | 580.00 | 48.93 | 51.67 | 53.47 | 0.00 | - | 10 | 0 | 7.47% |
| SPY250131P00590000 | 2024-05-31 11:11AM EDT | 590.00 | 69.54 | 61.64 | 63.50 | +8.34 | +13.63% | 3 | 1 | 8.56% |
| SPY250131P00595000 | 2024-05-29 12:17PM EDT | 595.00 | 69.26 | 66.63 | 68.52 | 0.00 | - | - | 0 | 9.10% |
| SPY250131P00610000 | 2024-05-07 11:14AM EDT | 610.00 | 92.06 | 81.58 | 83.56 | 0.00 | - | - | 0 | 10.63% |
| SPY250131P00615000 | 2024-05-28 11:27AM EDT | 615.00 | 85.69 | 86.56 | 88.58 | 0.00 | - | 4 | 0 | 11.15% |
© 2024 Yahoo. Tutti i diritti riservati.