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
62.257,23 +857,50 (+1,40%)
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'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250321C00180000 | 2024-04-08 10:10AM EDT | 180.00 | 342.72 | 339.20 | 342.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPY250321C00185000 | 2023-03-03 4:56PM EDT | 185.00 | 228.50 | 229.50 | 234.50 | 0.00 | - | 14 | 18 | 0.00% |
| SPY250321C00190000 | 2024-04-04 3:38PM EDT | 190.00 | 328.55 | 325.46 | 328.24 | 0.00 | - | 2 | 18 | 0.00% |
| SPY250321C00195000 | 2024-03-21 3:59PM EDT | 195.00 | 333.94 | 304.61 | 307.89 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00200000 | 2024-05-14 2:41PM EDT | 200.00 | 328.11 | 330.67 | 334.03 | 0.00 | - | 1 | 93 | 69.23% |
| SPY250321C00205000 | 2024-04-25 9:47AM EDT | 205.00 | 300.40 | 328.17 | 331.65 | 0.00 | - | 3 | 27 | 74.50% |
| SPY250321C00210000 | 2024-03-12 2:52PM EDT | 210.00 | 312.66 | 314.01 | 316.63 | 0.00 | - | 1 | 4 | 0.00% |
| SPY250321C00215000 | 2023-08-30 9:32AM EDT | 215.00 | 244.50 | 221.00 | 226.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00220000 | 2024-05-21 12:58PM EDT | 220.00 | 317.82 | 311.69 | 315.01 | 0.00 | - | 1 | 5 | 65.78% |
| SPY250321C00225000 | 2024-01-09 10:30AM EDT | 225.00 | 254.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY250321C00230000 | 2024-03-18 2:39PM EDT | 230.00 | 293.62 | 277.50 | 280.32 | 0.00 | - | 3 | 232 | 0.00% |
| SPY250321C00235000 | 2024-02-16 4:17PM EDT | 235.00 | 273.14 | 282.84 | 285.95 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00240000 | 2023-07-26 9:32AM EDT | 240.00 | 228.00 | 206.50 | 210.50 | 0.00 | - | 5 | 18 | 0.00% |
| SPY250321C00245000 | 2024-02-29 11:15AM EDT | 245.00 | 272.10 | 286.20 | 288.89 | 0.00 | - | 1 | 5 | 56.70% |
| SPY250321C00250000 | 2024-05-30 10:33AM EDT | 250.00 | 281.31 | 283.27 | 286.52 | 0.00 | - | 1 | 155 | 60.63% |
| SPY250321C00255000 | 2024-05-14 10:25AM EDT | 255.00 | 275.00 | 278.54 | 281.77 | 0.00 | - | 1 | 23 | 59.77% |
| SPY250321C00260000 | 2024-05-28 1:35PM EDT | 260.00 | 277.14 | 273.81 | 277.03 | 0.00 | - | 1 | 95 | 58.92% |
| SPY250321C00265000 | 2023-06-30 3:31PM EDT | 265.00 | 192.50 | 204.50 | 209.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250321C00270000 | 2024-03-15 11:23AM EDT | 270.00 | 251.88 | 250.54 | 253.04 | 0.00 | - | 6 | 6 | 0.00% |
| SPY250321C00275000 | 2024-05-23 11:58AM EDT | 275.00 | 265.50 | 259.63 | 262.82 | 0.00 | - | 1 | 2 | 56.40% |
| SPY250321C00280000 | 2023-12-07 3:32PM EDT | 280.00 | 190.55 | 198.61 | 202.47 | 0.00 | - | 7 | 11 | 0.00% |
| SPY250321C00285000 | 2023-12-04 11:34AM EDT | 285.00 | 182.59 | 194.93 | 198.79 | 0.00 | - | 6 | 12 | 0.00% |
| SPY250321C00290000 | 2024-05-08 1:01PM EDT | 290.00 | 236.71 | 245.47 | 248.62 | 0.00 | - | 2 | 4 | 53.90% |
| SPY250321C00295000 | 2023-02-01 5:07PM EDT | 295.00 | 144.84 | 133.50 | 138.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00300000 | 2024-05-13 12:50PM EDT | 300.00 | 231.58 | 236.04 | 239.17 | 0.00 | - | 2 | 344 | 52.26% |
| SPY250321C00305000 | 2024-02-15 2:28PM EDT | 305.00 | 209.10 | 217.76 | 220.39 | 0.00 | - | 1 | 14 | 0.00% |
| SPY250321C00310000 | 2024-04-22 11:42AM EDT | 310.00 | 199.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250321C00315000 | 2024-05-29 12:16PM EDT | 315.00 | 222.43 | 221.91 | 224.36 | 0.00 | - | 1 | 12 | 51.02% |
| SPY250321C00320000 | 2024-05-23 9:49AM EDT | 320.00 | 222.02 | 217.21 | 220.26 | 0.00 | - | 16 | 41 | 50.96% |
| SPY250321C00325000 | 2024-05-02 1:05PM EDT | 325.00 | 190.14 | 212.50 | 215.52 | 0.00 | - | 7 | 84 | 50.06% |
| SPY250321C00330000 | 2024-05-24 1:45PM EDT | 330.00 | 210.68 | 207.81 | 210.78 | 0.00 | - | 3 | 8 | 49.17% |
| SPY250321C00335000 | 2024-05-15 2:25PM EDT | 335.00 | 206.32 | 203.11 | 206.05 | 0.00 | - | 6 | 121 | 48.29% |
| SPY250321C00340000 | 2024-05-23 1:05PM EDT | 340.00 | 202.15 | 198.42 | 201.32 | 0.00 | - | 6 | 26 | 47.41% |
| SPY250321C00345000 | 2024-05-23 1:05PM EDT | 345.00 | 197.48 | 193.75 | 196.49 | 0.00 | - | 6 | 11 | 46.43% |
| SPY250321C00350000 | 2024-05-28 10:45AM EDT | 350.00 | 192.75 | 189.06 | 191.89 | 0.00 | - | 25 | 246 | 45.70% |
| SPY250321C00355000 | 2024-03-05 2:18PM EDT | 355.00 | 169.07 | 174.35 | 176.16 | 0.00 | - | 1 | 673 | 30.25% |
| SPY250321C00360000 | 2024-05-24 1:45PM EDT | 360.00 | 183.92 | 179.72 | 182.35 | 0.00 | - | 3 | 27 | 43.87% |
| SPY250321C00365000 | 2024-05-29 2:26PM EDT | 365.00 | 176.03 | 175.04 | 177.76 | 0.00 | - | 1 | 116 | 43.15% |
| SPY250321C00370000 | 2024-05-10 11:16AM EDT | 370.00 | 165.12 | 170.39 | 173.07 | 0.00 | - | 1 | 422 | 42.32% |
| SPY250321C00375000 | 2024-03-01 12:26PM EDT | 375.00 | 153.80 | 165.68 | 167.58 | 0.00 | - | 1 | 390 | 40.71% |
| SPY250321C00380000 | 2024-05-21 10:01AM EDT | 380.00 | 164.65 | 161.10 | 163.69 | 0.00 | - | 1 | 1,204 | 40.66% |
| SPY250321C00385000 | 2024-05-08 3:13PM EDT | 385.00 | 148.30 | 156.46 | 159.03 | 0.00 | - | 2 | 633 | 39.86% |
| SPY250321C00390000 | 2024-05-28 9:48AM EDT | 390.00 | 155.41 | 151.84 | 154.37 | 0.00 | - | 5 | 104 | 39.05% |
| SPY250321C00395000 | 2024-05-29 9:30AM EDT | 395.00 | 147.22 | 147.23 | 149.72 | 0.00 | - | 31 | 112 | 38.25% |
| SPY250321C00400000 | 2024-05-22 11:51AM EDT | 400.00 | 147.13 | 142.63 | 145.07 | 0.00 | - | 1 | 720 | 37.44% |
| SPY250321C00405000 | 2024-05-15 1:00PM EDT | 405.00 | 140.50 | 138.05 | 140.45 | 0.00 | - | 1 | 31 | 36.66% |
| SPY250321C00410000 | 2024-05-28 10:43AM EDT | 410.00 | 136.83 | 133.48 | 135.84 | 0.00 | - | 11 | 200 | 35.88% |
| SPY250321C00415000 | 2024-05-17 2:05PM EDT | 415.00 | 131.20 | 128.92 | 131.24 | 0.00 | - | 1 | 90 | 35.10% |
| SPY250321C00420000 | 2024-05-29 10:32AM EDT | 420.00 | 125.47 | 124.39 | 126.67 | 0.00 | - | 24 | 418 | 34.35% |
| SPY250321C00425000 | 2024-05-30 3:33PM EDT | 425.00 | 117.41 | 119.87 | 122.11 | 0.00 | - | 1 | 2,205 | 33.59% |
| SPY250321C00430000 | 2024-05-30 11:14AM EDT | 430.00 | 112.99 | 115.38 | 117.56 | 0.00 | - | 2 | 826 | 32.83% |
| SPY250321C00435000 | 2024-05-30 12:38PM EDT | 435.00 | 109.40 | 110.91 | 113.06 | 0.00 | - | 1 | 446 | 32.09% |
| SPY250321C00440000 | 2024-05-31 11:20AM EDT | 440.00 | 101.00 | 106.47 | 108.57 | -3.46 | -3.31% | 2 | 767 | 31.36% |
| SPY250321C00445000 | 2024-05-30 11:13AM EDT | 445.00 | 99.81 | 102.06 | 104.11 | 0.00 | - | 2 | 524 | 30.64% |
| SPY250321C00450000 | 2024-05-30 2:45PM EDT | 450.00 | 95.91 | 97.68 | 99.69 | 0.00 | - | 14 | 521 | 29.93% |
| SPY250321C00455000 | 2024-05-22 10:50AM EDT | 455.00 | 98.10 | 93.34 | 95.29 | 0.00 | - | 1 | 388 | 29.22% |
| SPY250321C00460000 | 2024-05-30 11:07AM EDT | 460.00 | 85.80 | 89.04 | 90.94 | -0.91 | -1.05% | 1 | 362 | 28.52% |
| SPY250321C00465000 | 2024-05-23 2:36PM EDT | 465.00 | 84.60 | 84.77 | 86.62 | 0.00 | - | 1 | 388 | 27.83% |
| SPY250321C00470000 | 2024-05-29 3:37PM EDT | 470.00 | 81.53 | 80.56 | 82.35 | 0.00 | - | 1 | 665 | 27.16% |
| SPY250321C00475000 | 2024-05-29 3:36PM EDT | 475.00 | 76.67 | 76.39 | 78.13 | 0.00 | - | 1 | 743 | 26.49% |
| SPY250321C00480000 | 2024-05-31 12:24PM EDT | 480.00 | 66.44 | 72.27 | 73.95 | -2.34 | -3.40% | 1 | 1,059 | 25.83% |
| SPY250321C00485000 | 2024-05-31 11:22AM EDT | 485.00 | 63.32 | 68.21 | 69.84 | -2.68 | -4.06% | 1 | 539 | 25.19% |
| SPY250321C00490000 | 2024-05-31 12:26PM EDT | 490.00 | 64.79 | 64.22 | 65.80 | -4.32 | -6.25% | 9 | 2,053 | 24.56% |
| SPY250321C00495000 | 2024-05-29 3:14PM EDT | 495.00 | 55.40 | 60.29 | 61.81 | -5.39 | -8.87% | 1 | 1,237 | 23.93% |
| SPY250321C00500000 | 2024-05-30 3:45PM EDT | 500.00 | 55.02 | 56.43 | 57.89 | +1.06 | +1.96% | 6 | 1,344 | 23.32% |
| SPY250321C00505000 | 2024-05-31 2:39PM EDT | 505.00 | 49.09 | 52.64 | 54.05 | -1.16 | -2.31% | 4 | 1,053 | 22.71% |
| SPY250321C00510000 | 2024-05-31 12:26PM EDT | 510.00 | 43.82 | 48.94 | 50.29 | -2.56 | -5.52% | 1 | 1,961 | 22.12% |
| SPY250321C00515000 | 2024-05-31 12:56PM EDT | 515.00 | 41.14 | 45.33 | 46.61 | -1.81 | -4.21% | 1 | 2,656 | 21.52% |
| SPY250321C00520000 | 2024-05-31 12:17PM EDT | 520.00 | 36.54 | 41.80 | 43.04 | -3.67 | -9.13% | 1 | 1,591 | 20.95% |
| SPY250321C00525000 | 2024-05-31 4:03PM EDT | 525.00 | 38.90 | 38.39 | 39.56 | +2.99 | +8.33% | 2 | 1,494 | 20.38% |
| SPY250321C00530000 | 2024-05-31 3:36PM EDT | 530.00 | 35.49 | 35.52 | 35.70 | +1.19 | +3.47% | 5 | 5,937 | 19.56% |
| SPY250321C00535000 | 2024-05-31 4:04PM EDT | 535.00 | 32.28 | 32.33 | 32.48 | +1.88 | +6.18% | 9 | 4,307 | 19.03% |
| SPY250321C00540000 | 2024-05-31 2:52PM EDT | 540.00 | 28.45 | 29.25 | 29.39 | +0.42 | +1.50% | 15 | 6,665 | 18.51% |
| SPY250321C00545000 | 2024-05-31 3:55PM EDT | 545.00 | 25.70 | 26.31 | 26.45 | +0.82 | +3.30% | 1 | 8,153 | 18.01% |
| SPY250321C00550000 | 2024-05-31 3:37PM EDT | 550.00 | 21.06 | 23.52 | 23.65 | -1.06 | -4.79% | 1 | 5,938 | 17.52% |
| SPY250321C00555000 | 2024-05-30 2:16PM EDT | 555.00 | 20.21 | 20.87 | 21.03 | +0.67 | +3.43% | 2 | 3,074 | 17.05% |
| SPY250321C00560000 | 2024-05-31 2:40PM EDT | 560.00 | 15.84 | 18.43 | 18.55 | -3.50 | -18.10% | 14 | 4,188 | 16.59% |
| SPY250321C00565000 | 2024-05-31 2:20PM EDT | 565.00 | 13.80 | 16.14 | 16.27 | -1.20 | -8.00% | 4 | 5,368 | 16.16% |
| SPY250321C00570000 | 2024-05-31 12:18PM EDT | 570.00 | 11.13 | 14.04 | 14.16 | -1.75 | -13.59% | 1 | 4,933 | 15.75% |
| SPY250321C00575000 | 2024-05-31 2:12PM EDT | 575.00 | 10.19 | 12.13 | 12.24 | -2.07 | -16.88% | 1 | 7,412 | 15.36% |
| SPY250321C00580000 | 2024-05-31 2:48PM EDT | 580.00 | 8.82 | 10.41 | 10.52 | -0.80 | -8.32% | 104 | 4,856 | 15.00% |
| SPY250321C00585000 | 2024-05-31 4:04PM EDT | 585.00 | 9.12 | 8.87 | 8.98 | +0.99 | +12.18% | 135 | 3,740 | 14.67% |
| SPY250321C00590000 | 2024-05-31 3:59PM EDT | 590.00 | 7.37 | 7.43 | 7.63 | +0.43 | +6.20% | 15 | 2,922 | 14.37% |
| SPY250321C00595000 | 2024-05-31 3:29PM EDT | 595.00 | 5.38 | 6.25 | 6.44 | -0.43 | -7.40% | 56 | 718 | 14.09% |
| SPY250321C00600000 | 2024-05-31 3:52PM EDT | 600.00 | 4.98 | 5.31 | 5.40 | +0.31 | +6.64% | 514 | 4,535 | 13.84% |
| SPY250321C00605000 | 2024-05-31 10:33AM EDT | 605.00 | 3.52 | 4.36 | 4.52 | -0.57 | -13.94% | 2 | 391 | 13.62% |
| SPY250321C00610000 | 2024-05-30 11:35AM EDT | 610.00 | 2.85 | 3.62 | 3.77 | -0.55 | -16.18% | 1 | 2,044 | 13.42% |
| SPY250321C00615000 | 2024-05-29 3:58PM EDT | 615.00 | 3.09 | 2.99 | 3.13 | 0.00 | - | 10 | 1,136 | 13.25% |
| SPY250321C00620000 | 2024-05-31 4:00PM EDT | 620.00 | 2.53 | 2.47 | 2.59 | -0.06 | -2.32% | 8 | 2,514 | 13.09% |
| SPY250321C00625000 | 2024-05-30 10:08AM EDT | 625.00 | 1.96 | 2.06 | 2.12 | 0.00 | - | 60 | 2,597 | 12.93% |
| SPY250321C00630000 | 2024-05-29 10:43AM EDT | 630.00 | 1.32 | 1.70 | 1.75 | -0.50 | -27.47% | 1 | 3,564 | 12.82% |
| SPY250321C00635000 | 2024-05-28 3:37PM EDT | 635.00 | 1.63 | 1.41 | 1.46 | 0.00 | - | 8 | 3,205 | 12.75% |
| SPY250321C00640000 | 2024-05-24 11:36AM EDT | 640.00 | 1.42 | 1.16 | 1.21 | 0.00 | - | 1 | 31 | 12.69% |
| SPY250321C00645000 | 2024-05-28 2:37PM EDT | 645.00 | 1.08 | 0.97 | 1.02 | 0.00 | - | 1 | 324 | 12.67% |
| SPY250321C00650000 | 2024-05-31 3:48PM EDT | 650.00 | 0.77 | 0.81 | 0.86 | -0.02 | -2.53% | 3 | 793 | 12.67% |
| SPY250321C00655000 | 2024-05-31 3:55PM EDT | 655.00 | 0.69 | 0.68 | 0.73 | -0.05 | -6.76% | 1 | 2,583 | 12.68% |
| SPY250321C00660000 | 2024-05-31 2:59PM EDT | 660.00 | 0.52 | 0.58 | 0.62 | -0.03 | -5.45% | 1 | 4,378 | 12.70% |
| SPY250321C00665000 | 2024-05-24 10:06AM EDT | 665.00 | 0.58 | 0.50 | 0.54 | 0.00 | - | 1 | 67 | 12.76% |
| SPY250321C00670000 | 2024-05-30 3:24PM EDT | 670.00 | 0.41 | 0.43 | 0.47 | 0.00 | - | 1 | 4,859 | 12.83% |
| SPY250321C00675000 | 2024-05-28 2:30PM EDT | 675.00 | 0.44 | 0.37 | 0.41 | 0.00 | - | 1 | 5,692 | 12.90% |
| SPY250321C00680000 | 2024-05-28 1:50PM EDT | 680.00 | 0.30 | 0.32 | 0.36 | -0.09 | -23.08% | 1 | 174 | 12.99% |
| SPY250321C00685000 | 2024-05-30 9:54AM EDT | 685.00 | 0.29 | 0.28 | 0.31 | 0.00 | - | 1 | 59 | 13.03% |
| SPY250321C00690000 | 2024-05-29 10:35AM EDT | 690.00 | 0.27 | 0.24 | 0.28 | 0.00 | - | 2 | 281 | 13.16% |
| SPY250321C00695000 | 2024-05-28 2:38PM EDT | 695.00 | 0.26 | 0.21 | 0.25 | 0.00 | - | 1 | 1,083 | 13.26% |
| SPY250321C00700000 | 2024-05-31 2:19PM EDT | 700.00 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 33 | 4,913 | 13.34% |
| SPY250321C00705000 | 2024-05-08 10:26AM EDT | 705.00 | 0.19 | 0.16 | 0.20 | 0.00 | - | 1 | 152 | 13.48% |
| SPY250321C00710000 | 2024-05-31 10:21AM EDT | 710.00 | 0.15 | 0.14 | 0.18 | -0.01 | -6.25% | 8 | 126 | 13.58% |
| SPY250321C00715000 | 2024-04-10 1:08PM EDT | 715.00 | 0.33 | 0.14 | 0.19 | 0.00 | - | 2 | 35 | 13.94% |
| SPY250321C00720000 | 2024-05-30 3:56PM EDT | 720.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 1 | 68 | 13.84% |
| SPY250321C00725000 | 2024-05-28 1:52PM EDT | 725.00 | 0.14 | 0.10 | 0.13 | 0.00 | - | 3 | 42 | 13.87% |
| SPY250321C00730000 | 2024-05-13 3:14PM EDT | 730.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 7 | 27 | 14.01% |
| SPY250321C00735000 | 2024-05-15 11:03AM EDT | 735.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 13 | 16 | 14.28% |
| SPY250321C00740000 | 2024-05-02 10:01AM EDT | 740.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 1 | 29 | 14.41% |
| SPY250321C00745000 | 2024-05-23 1:40PM EDT | 745.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 7 | 257 | 14.50% |
| SPY250321C00750000 | 2024-05-22 4:12PM EDT | 750.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 1 | 55 | 14.60% |
| SPY250321C00755000 | 2024-05-29 3:29PM EDT | 755.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 290 | 14.82% |
| SPY250321C00760000 | 2024-05-21 9:33AM EDT | 760.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 12 | 286 | 14.89% |
| SPY250321C00765000 | 2024-05-28 12:22PM EDT | 765.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 9 | 45 | 15.14% |
| SPY250321C00770000 | 2024-05-23 2:04PM EDT | 770.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 3 | 401 | 15.14% |
| SPY250321C00775000 | 2024-05-23 11:17AM EDT | 775.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | - | 1 | 15.38% |
| SPY250321C00795000 | 2024-05-29 9:30AM EDT | 795.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 2 | 58 | 16.07% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250321P00180000 | 2024-05-30 3:18PM EDT | 180.00 | 0.28 | 0.25 | 0.27 | 0.00 | - | 5 | 2,687 | 48.10% |
| SPY250321P00185000 | 2024-05-31 11:04AM EDT | 185.00 | 0.30 | 0.27 | 0.29 | -0.02 | -6.25% | 2 | 78 | 47.34% |
| SPY250321P00190000 | 2024-05-16 3:33PM EDT | 190.00 | 0.32 | 0.29 | 0.31 | 0.00 | - | 253 | 272 | 46.56% |
| SPY250321P00195000 | 2024-05-14 10:04AM EDT | 195.00 | 0.36 | 0.32 | 0.34 | 0.00 | - | 1 | 47 | 45.95% |
| SPY250321P00200000 | 2024-05-28 11:13AM EDT | 200.00 | 0.36 | 0.34 | 0.36 | 0.00 | - | 12 | 1,777 | 45.17% |
| SPY250321P00205000 | 2024-05-28 2:30PM EDT | 205.00 | 0.40 | 0.36 | 0.39 | 0.00 | - | 50 | 86 | 44.51% |
| SPY250321P00210000 | 2024-05-23 3:02PM EDT | 210.00 | 0.43 | 0.39 | 0.41 | 0.00 | - | 14 | 4,639 | 43.73% |
| SPY250321P00215000 | 2024-05-21 1:24PM EDT | 215.00 | 0.43 | 0.42 | 0.44 | 0.00 | - | 3 | 408 | 43.07% |
| SPY250321P00220000 | 2024-05-29 3:36PM EDT | 220.00 | 0.49 | 0.44 | 0.47 | 0.00 | - | 10 | 113 | 42.38% |
| SPY250321P00225000 | 2024-05-24 10:47AM EDT | 225.00 | 0.51 | 0.47 | 0.50 | 0.00 | - | 2 | 56 | 41.72% |
| SPY250321P00230000 | 2024-05-28 2:59PM EDT | 230.00 | 0.56 | 0.50 | 0.53 | 0.00 | - | 3 | 127 | 41.04% |
| SPY250321P00235000 | 2024-04-19 12:56PM EDT | 235.00 | 1.07 | 0.54 | 0.57 | 0.00 | - | 2 | 171 | 40.44% |
| SPY250321P00240000 | 2024-05-28 2:44PM EDT | 240.00 | 0.64 | 0.56 | 0.60 | 0.00 | - | 6 | 145 | 39.75% |
| SPY250321P00245000 | 2024-05-28 11:12AM EDT | 245.00 | 0.64 | 0.60 | 0.63 | 0.00 | - | 6 | 734 | 39.05% |
| SPY250321P00250000 | 2024-05-30 10:52AM EDT | 250.00 | 0.74 | 0.63 | 0.67 | 0.00 | - | 10 | 1,447 | 38.44% |
| SPY250321P00255000 | 2024-05-23 9:46AM EDT | 255.00 | 0.71 | 0.67 | 0.71 | 0.00 | - | 1 | 1,152 | 37.82% |
| SPY250321P00260000 | 2024-05-29 9:34AM EDT | 260.00 | 0.82 | 0.71 | 0.75 | 0.00 | - | 50 | 2,462 | 37.20% |
| SPY250321P00265000 | 2024-05-31 3:56PM EDT | 265.00 | 0.79 | 0.75 | 0.79 | -0.03 | -3.66% | 7 | 827 | 36.56% |
| SPY250321P00270000 | 2024-05-17 1:19PM EDT | 270.00 | 0.80 | 0.80 | 0.84 | 0.00 | - | 1 | 890 | 35.99% |
| SPY250321P00275000 | 2024-04-30 9:38AM EDT | 275.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| SPY250321P00280000 | 2024-05-30 3:47PM EDT | 280.00 | 1.01 | 0.89 | 0.93 | 0.00 | - | 1 | 1,280 | 34.75% |
| SPY250321P00285000 | 2024-05-29 11:06AM EDT | 285.00 | 1.06 | 0.94 | 0.98 | 0.00 | - | 21 | 929 | 34.16% |
| SPY250321P00290000 | 2024-05-28 1:28PM EDT | 290.00 | 1.05 | 0.99 | 1.03 | 0.00 | - | 20 | 1,644 | 33.56% |
| SPY250321P00295000 | 2024-05-30 3:36PM EDT | 295.00 | 1.18 | 1.05 | 1.09 | 0.00 | - | 20 | 2,139 | 33.01% |
| SPY250321P00300000 | 2024-05-29 3:39PM EDT | 300.00 | 1.23 | 1.10 | 1.15 | 0.00 | - | 50 | 1,888 | 32.44% |
| SPY250321P00305000 | 2024-05-28 2:59PM EDT | 305.00 | 1.27 | 1.16 | 1.20 | 0.00 | - | 4 | 255 | 31.82% |
| SPY250321P00310000 | 2024-05-28 9:43AM EDT | 310.00 | 1.28 | 1.22 | 1.27 | 0.00 | - | 1 | 366 | 31.29% |
| SPY250321P00315000 | 2024-05-31 9:30AM EDT | 315.00 | 1.38 | 1.28 | 1.33 | +0.01 | +0.73% | 2 | 290 | 30.70% |
| SPY250321P00320000 | 2024-05-30 1:07PM EDT | 320.00 | 1.49 | 1.35 | 1.40 | 0.00 | - | 3 | 1,713 | 30.15% |
| SPY250321P00325000 | 2024-05-30 10:20AM EDT | 325.00 | 1.53 | 1.42 | 1.47 | -0.05 | -3.16% | 1 | 374 | 29.59% |
| SPY250321P00330000 | 2024-05-23 2:01PM EDT | 330.00 | 1.67 | 1.49 | 1.54 | 0.00 | - | 5 | 920 | 29.02% |
| SPY250321P00335000 | 2024-05-28 12:34PM EDT | 335.00 | 1.65 | 1.57 | 1.61 | 0.00 | - | 3 | 2,300 | 28.45% |
| SPY250321P00340000 | 2024-05-29 3:52PM EDT | 340.00 | 1.85 | 1.65 | 1.69 | 0.00 | - | 1 | 2,090 | 27.90% |
| SPY250321P00345000 | 2024-05-29 1:03PM EDT | 345.00 | 1.93 | 1.74 | 1.78 | 0.00 | - | 1 | 360 | 27.37% |
| SPY250321P00350000 | 2024-05-30 12:36PM EDT | 350.00 | 1.99 | 1.83 | 1.87 | 0.00 | - | 4 | 1,278 | 26.83% |
| SPY250321P00355000 | 2024-05-29 1:35PM EDT | 355.00 | 2.14 | 1.92 | 1.96 | 0.00 | - | 2 | 751 | 26.29% |
| SPY250321P00360000 | 2024-05-30 3:33PM EDT | 360.00 | 2.27 | 2.03 | 2.06 | 0.00 | - | 5 | 2,013 | 25.76% |
| SPY250321P00365000 | 2024-05-31 2:39PM EDT | 365.00 | 2.38 | 2.14 | 2.17 | +0.05 | +2.15% | 5 | 492 | 25.24% |
| SPY250321P00370000 | 2024-05-29 2:01PM EDT | 370.00 | 2.45 | 2.26 | 2.29 | 0.00 | - | 10 | 1,247 | 24.74% |
| SPY250321P00375000 | 2024-05-31 1:52PM EDT | 375.00 | 2.67 | 2.37 | 2.41 | -0.01 | -0.37% | 14 | 462 | 24.23% |
| SPY250321P00380000 | 2024-05-31 2:10PM EDT | 380.00 | 2.82 | 2.50 | 2.54 | +0.01 | +0.36% | 2 | 946 | 23.73% |
| SPY250321P00385000 | 2024-05-24 12:21PM EDT | 385.00 | 2.73 | 2.65 | 2.68 | 0.00 | - | 105 | 472 | 23.22% |
| SPY250321P00390000 | 2024-05-31 1:25PM EDT | 390.00 | 3.17 | 2.80 | 2.84 | -0.03 | -0.94% | 1 | 3,258 | 22.75% |
| SPY250321P00395000 | 2024-05-30 9:46AM EDT | 395.00 | 3.32 | 2.95 | 3.00 | 0.00 | - | 250 | 1,268 | 22.26% |
| SPY250321P00400000 | 2024-05-31 4:01PM EDT | 400.00 | 3.15 | 3.13 | 3.18 | -0.37 | -10.51% | 46 | 2,444 | 21.78% |
| SPY250321P00405000 | 2024-05-31 12:37PM EDT | 405.00 | 3.91 | 3.32 | 3.37 | +0.29 | +8.01% | 2 | 17,681 | 21.31% |
| SPY250321P00410000 | 2024-05-31 4:10PM EDT | 410.00 | 3.58 | 3.53 | 3.58 | -0.42 | -10.50% | 51 | 840 | 20.85% |
| SPY250321P00415000 | 2024-05-31 10:27AM EDT | 415.00 | 4.23 | 3.75 | 3.80 | +0.06 | +1.44% | 6 | 1,286 | 20.38% |
| SPY250321P00420000 | 2024-05-31 3:56PM EDT | 420.00 | 4.10 | 3.99 | 4.05 | -0.45 | -9.89% | 12 | 2,436 | 19.94% |
| SPY250321P00425000 | 2024-05-31 3:55PM EDT | 425.00 | 4.35 | 4.25 | 4.32 | -0.55 | -11.22% | 37 | 3,463 | 19.49% |
| SPY250321P00430000 | 2024-05-31 3:26PM EDT | 430.00 | 4.99 | 4.54 | 4.61 | -0.15 | -2.92% | 141 | 2,883 | 19.05% |
| SPY250321P00435000 | 2024-05-31 2:39PM EDT | 435.00 | 4.97 | 4.85 | 4.93 | -0.45 | -8.30% | 18 | 1,462 | 18.62% |
| SPY250321P00440000 | 2024-05-31 11:10AM EDT | 440.00 | 5.99 | 5.19 | 5.27 | +0.19 | +3.28% | 2 | 2,366 | 18.18% |
| SPY250321P00445000 | 2024-05-28 3:14PM EDT | 445.00 | 6.45 | 5.57 | 5.65 | +0.63 | +10.82% | 1 | 660 | 17.76% |
| SPY250321P00450000 | 2024-05-31 11:11AM EDT | 450.00 | 6.96 | 5.97 | 6.06 | +0.23 | +3.42% | 7 | 2,707 | 17.33% |
| SPY250321P00455000 | 2024-05-31 1:02PM EDT | 455.00 | 7.58 | 6.37 | 6.51 | +0.91 | +13.64% | 9 | 1,281 | 16.91% |
| SPY250321P00460000 | 2024-05-31 10:46AM EDT | 460.00 | 8.34 | 6.86 | 7.01 | +0.84 | +11.20% | 11 | 2,225 | 16.51% |
| SPY250321P00465000 | 2024-05-31 3:59PM EDT | 465.00 | 7.60 | 7.39 | 7.54 | -0.41 | -5.12% | 3 | 3,297 | 16.09% |
| SPY250321P00470000 | 2024-05-31 3:27PM EDT | 470.00 | 8.87 | 8.03 | 8.13 | -0.17 | -1.88% | 200 | 7,997 | 15.68% |
| SPY250321P00475000 | 2024-05-31 3:50PM EDT | 475.00 | 8.87 | 8.67 | 8.78 | -1.08 | -10.85% | 65 | 7,405 | 15.27% |
| SPY250321P00480000 | 2024-05-30 3:55PM EDT | 480.00 | 10.56 | 9.36 | 9.48 | 0.00 | - | 23 | 7,174 | 14.86% |
| SPY250321P00485000 | 2024-05-31 3:11PM EDT | 485.00 | 11.37 | 10.14 | 10.25 | -0.13 | -1.13% | 59 | 2,177 | 14.46% |
| SPY250321P00490000 | 2024-05-31 3:24PM EDT | 490.00 | 12.20 | 10.92 | 11.08 | +0.15 | +1.24% | 2 | 2,895 | 14.04% |
| SPY250321P00495000 | 2024-05-30 10:54AM EDT | 495.00 | 13.31 | 11.89 | 12.00 | 0.00 | - | 1 | 1,264 | 13.63% |
| SPY250321P00500000 | 2024-05-31 3:30PM EDT | 500.00 | 14.37 | 12.87 | 13.00 | -0.25 | -1.71% | 17 | 10,247 | 13.21% |
| SPY250321P00505000 | 2024-05-31 3:55PM EDT | 505.00 | 14.44 | 13.98 | 14.09 | -1.37 | -8.67% | 52 | 4,089 | 12.79% |
| SPY250321P00510000 | 2024-05-31 4:05PM EDT | 510.00 | 15.13 | 15.16 | 15.28 | -2.08 | -12.09% | 65 | 3,148 | 12.36% |
| SPY250321P00515000 | 2024-05-31 11:33AM EDT | 515.00 | 16.86 | 16.46 | 16.59 | -1.77 | -9.50% | 48 | 5,771 | 11.93% |
| SPY250321P00520000 | 2024-05-31 3:52PM EDT | 520.00 | 18.76 | 17.89 | 18.02 | -1.30 | -6.48% | 20 | 17,773 | 11.48% |
| SPY250321P00525000 | 2024-05-31 4:09PM EDT | 525.00 | 19.61 | 19.45 | 19.58 | -2.04 | -9.42% | 230 | 3,655 | 11.03% |
| SPY250321P00530000 | 2024-05-31 4:01PM EDT | 530.00 | 21.19 | 21.15 | 21.30 | -2.35 | -9.98% | 10 | 3,562 | 10.56% |
| SPY250321P00535000 | 2024-05-31 4:01PM EDT | 535.00 | 23.09 | 22.99 | 23.20 | -0.91 | -3.79% | 4 | 2,613 | 10.08% |
| SPY250321P00540000 | 2024-05-30 11:40AM EDT | 540.00 | 27.05 | 25.08 | 25.39 | 0.00 | - | 11 | 8,345 | 9.64% |
| SPY250321P00545000 | 2024-05-30 9:30AM EDT | 545.00 | 29.23 | 27.37 | 27.70 | 0.00 | - | 1 | 5,291 | 9.13% |
| SPY250321P00550000 | 2024-05-30 9:47AM EDT | 550.00 | 32.08 | 29.84 | 30.29 | 0.00 | - | 2 | 6,381 | 8.62% |
| SPY250321P00555000 | 2024-05-31 3:45PM EDT | 555.00 | 35.33 | 32.43 | 33.69 | -0.99 | -2.73% | 8 | 1,713 | 8.43% |
| SPY250321P00560000 | 2024-05-31 3:50PM EDT | 560.00 | 37.86 | 35.60 | 36.98 | -0.32 | -0.84% | 1,096 | 6,509 | 7.99% |
| SPY250321P00565000 | 2024-05-31 9:41AM EDT | 565.00 | 42.32 | 39.13 | 40.64 | +4.45 | +11.75% | 2 | 37 | 7.61% |
| SPY250321P00570000 | 2024-05-31 12:31PM EDT | 570.00 | 50.93 | 43.04 | 44.67 | +8.04 | +18.75% | 1 | 12 | 7.31% |
| SPY250321P00575000 | 2024-05-30 9:45AM EDT | 575.00 | 50.60 | 47.28 | 49.02 | 0.00 | - | 4 | 1 | 7.12% |
| SPY250321P00580000 | 2024-05-29 3:13PM EDT | 580.00 | 54.39 | 51.79 | 53.62 | 0.00 | - | 2 | 1 | 7.07% |
| SPY250321P00585000 | 2024-05-29 3:13PM EDT | 585.00 | 58.72 | 56.58 | 58.57 | 0.00 | - | 2 | 1 | 7.48% |
| SPY250321P00590000 | 2024-03-13 9:49AM EDT | 590.00 | 74.88 | 74.16 | 75.62 | 0.00 | - | 1 | 0 | 18.04% |
| SPY250321P00600000 | 2024-05-03 3:29PM EDT | 600.00 | 88.26 | 71.52 | 73.61 | 0.00 | - | 1 | 1 | 8.94% |
| SPY250321P00605000 | 2024-05-01 3:39PM EDT | 605.00 | 101.90 | 76.51 | 78.63 | 0.00 | - | 1 | 0 | 9.42% |
| SPY250321P00610000 | 2024-03-25 9:44AM EDT | 610.00 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00615000 | 2024-03-26 2:54PM EDT | 615.00 | 93.97 | 106.13 | 108.48 | 0.00 | - | 560 | 0 | 26.38% |
| SPY250321P00630000 | 2024-05-30 1:21PM EDT | 630.00 | 105.15 | 101.43 | 103.71 | 0.00 | - | 2 | 0 | 11.71% |
| SPY250321P00650000 | 2023-11-22 11:29AM EDT | 650.00 | 195.84 | 173.29 | 176.46 | 0.00 | - | - | 0 | 49.87% |
| SPY250321P00680000 | 2023-11-27 11:18AM EDT | 680.00 | 224.85 | 201.00 | 204.41 | 0.00 | - | 100 | 0 | 51.62% |
| SPY250321P00685000 | 2023-11-27 12:02PM EDT | 685.00 | 229.94 | 206.00 | 209.40 | 0.00 | - | 60 | 0 | 52.22% |
© 2024 Yahoo. Tutti i diritti riservati.