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
62.278,69 +344,38 (+0,56%)
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 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250331C00370000 | 2024-04-24 9:30AM EDT | 370.00 | 154.26 | 172.72 | 175.62 | 0.00 | - | 2 | 2 | 44.06% |
| SPY250331C00375000 | 2024-04-10 3:35PM EDT | 375.00 | 157.63 | 159.60 | 162.59 | 0.00 | - | - | 3 | 34.88% |
| SPY250331C00380000 | 2024-05-31 10:13AM EDT | 380.00 | 157.46 | 161.03 | 163.91 | -3.93 | -2.44% | 6 | 2 | 40.19% |
| SPY250331C00390000 | 2024-03-27 2:56PM EDT | 390.00 | 149.77 | 135.88 | 137.95 | 0.00 | - | 6 | 3 | 16.39% |
| SPY250331C00395000 | 2024-05-29 9:30AM EDT | 395.00 | 147.27 | 147.19 | 149.94 | 0.00 | - | 31 | 34 | 37.80% |
| SPY250331C00400000 | 2024-05-31 9:30AM EDT | 400.00 | 140.50 | 142.60 | 145.31 | -2.02 | -1.42% | 1 | 17 | 37.03% |
| SPY250331C00410000 | 2024-05-31 3:18PM EDT | 410.00 | 129.65 | 133.47 | 136.08 | -2.04 | -1.55% | 1 | 8 | 35.48% |
| SPY250331C00415000 | 2024-05-17 11:30AM EDT | 415.00 | 131.75 | 128.93 | 131.49 | 0.00 | - | 1 | 6 | 34.72% |
| SPY250331C00420000 | 2024-05-28 1:24PM EDT | 420.00 | 128.12 | 124.40 | 126.92 | 0.00 | - | 3 | 124 | 33.97% |
| SPY250331C00425000 | 2024-05-08 1:11PM EDT | 425.00 | 112.24 | 119.90 | 122.37 | 0.00 | - | 2 | 12 | 33.23% |
| SPY250331C00430000 | 2024-05-14 10:51AM EDT | 430.00 | 111.50 | 115.42 | 117.84 | 0.00 | - | 1 | 45 | 32.49% |
| SPY250331C00435000 | 2024-05-28 12:45PM EDT | 435.00 | 116.24 | 110.97 | 113.33 | 0.00 | - | 6 | 12 | 31.76% |
| SPY250331C00440000 | 2024-05-20 2:35PM EDT | 440.00 | 110.81 | 106.55 | 108.86 | 0.00 | - | 1 | 14 | 31.04% |
| SPY250331C00450000 | 2024-05-30 2:50PM EDT | 450.00 | 96.00 | 97.79 | 99.99 | 0.00 | - | 4 | 150 | 29.63% |
| SPY250331C00455000 | 2024-05-23 1:08PM EDT | 455.00 | 96.79 | 93.46 | 95.61 | 0.00 | - | 2 | 157 | 28.94% |
| SPY250331C00460000 | 2024-05-20 2:49PM EDT | 460.00 | 93.38 | 89.18 | 91.27 | 0.00 | - | 1 | 16 | 28.26% |
| SPY250331C00465000 | 2024-05-31 3:18PM EDT | 465.00 | 81.30 | 84.93 | 86.97 | -1.94 | -2.33% | 2 | 4 | 27.59% |
| SPY250331C00469000 | 2024-05-24 9:52AM EDT | 469.00 | 82.77 | 81.57 | 83.56 | 0.00 | - | 2 | 100 | 27.06% |
| SPY250331C00470000 | 2024-05-30 12:38PM EDT | 470.00 | 79.58 | 80.73 | 82.71 | 0.00 | - | 29 | 11 | 26.93% |
| SPY250331C00471000 | 2024-05-23 9:44AM EDT | 471.00 | 85.02 | 79.90 | 81.87 | 0.00 | - | 2 | 3 | 26.80% |
| SPY250331C00473000 | 2024-05-23 10:03AM EDT | 473.00 | 81.97 | 78.24 | 80.18 | 0.00 | - | 2 | 4 | 26.54% |
| SPY250331C00474000 | 2024-04-26 10:05AM EDT | 474.00 | 65.65 | 79.68 | 81.59 | 0.00 | - | 1 | 1 | 27.78% |
| SPY250331C00475000 | 2024-05-28 1:24PM EDT | 475.00 | 79.94 | 76.59 | 78.50 | 0.00 | - | 3 | 23 | 26.28% |
| SPY250331C00476000 | 2024-05-17 11:36AM EDT | 476.00 | 78.45 | 75.76 | 77.67 | 0.00 | - | 5 | 90 | 26.15% |
| SPY250331C00478000 | 2024-05-16 9:57AM EDT | 478.00 | 78.00 | 74.12 | 76.00 | 0.00 | - | - | 2 | 25.89% |
| SPY250331C00479000 | 2024-05-24 3:10PM EDT | 479.00 | 75.88 | 73.31 | 75.18 | 0.00 | - | 1 | 103 | 25.77% |
| SPY250331C00480000 | 2024-05-20 11:23AM EDT | 480.00 | 77.10 | 72.49 | 74.35 | 0.00 | - | 30 | 102 | 25.64% |
| SPY250331C00481000 | 2024-05-22 3:44PM EDT | 481.00 | 74.57 | 71.68 | 73.52 | 0.00 | - | 2 | 129 | 25.51% |
| SPY250331C00482000 | 2024-05-28 3:15PM EDT | 482.00 | 73.02 | 70.87 | 72.70 | 0.00 | - | 1 | 2 | 25.39% |
| SPY250331C00483000 | 2024-05-29 12:21PM EDT | 483.00 | 70.94 | 70.06 | 71.88 | 0.00 | - | 1 | 3 | 25.26% |
| SPY250331C00485000 | 2024-05-30 11:16AM EDT | 485.00 | 66.99 | 68.45 | 70.25 | 0.00 | - | 2 | 5 | 25.01% |
| SPY250331C00486000 | 2024-05-15 4:01PM EDT | 486.00 | 70.89 | 67.65 | 69.44 | 0.00 | - | - | 0 | 24.89% |
| SPY250331C00487000 | 2024-05-16 10:46AM EDT | 487.00 | 71.47 | 66.86 | 68.63 | 0.00 | - | - | 0 | 24.76% |
| SPY250331C00488000 | 2024-04-15 10:56AM EDT | 488.00 | 60.94 | 67.03 | 68.29 | 0.00 | - | - | 3 | 24.91% |
| SPY250331C00489000 | 2024-05-21 10:12AM EDT | 489.00 | 68.93 | 65.27 | 67.02 | 0.00 | - | 2 | 0 | 24.52% |
| SPY250331C00490000 | 2024-05-31 9:49AM EDT | 490.00 | 62.97 | 64.48 | 66.21 | -4.58 | -6.78% | 2 | 101 | 24.39% |
| SPY250331C00491000 | 2024-05-22 9:52AM EDT | 491.00 | 68.34 | 63.69 | 65.41 | 0.00 | - | 2 | 4 | 24.27% |
| SPY250331C00494000 | 2024-04-22 10:38AM EDT | 494.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00495000 | 2024-05-28 2:39PM EDT | 495.00 | 62.77 | 60.57 | 62.24 | 0.00 | - | 1 | 20 | 23.78% |
| SPY250331C00496000 | 2024-04-30 11:33AM EDT | 496.00 | 48.50 | 57.53 | 59.08 | 0.00 | - | 2 | 8 | 22.32% |
| SPY250331C00497000 | 2024-04-23 11:03AM EDT | 497.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250331C00498000 | 2024-04-29 3:15PM EDT | 498.00 | 48.50 | 57.47 | 58.95 | 0.00 | - | 2 | 1 | 22.89% |
| SPY250331C00499000 | 2024-05-31 3:34PM EDT | 499.00 | 55.30 | 57.49 | 59.11 | +12.25 | +28.46% | 2 | 0 | 23.30% |
| SPY250331C00500000 | 2024-05-28 11:23AM EDT | 500.00 | 60.75 | 56.73 | 58.34 | 0.00 | - | 1 | 31 | 23.18% |
| SPY250331C00501000 | 2024-05-29 11:47AM EDT | 501.00 | 56.70 | 55.97 | 57.57 | 0.00 | - | 3 | 7 | 23.06% |
| SPY250331C00502000 | 2024-05-30 1:37PM EDT | 502.00 | 54.36 | 55.21 | 56.80 | 0.00 | - | 1 | 3 | 22.94% |
| SPY250331C00503000 | 2024-04-23 10:31AM EDT | 503.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250331C00504000 | 2024-05-10 3:33PM EDT | 504.00 | 50.42 | 53.71 | 55.27 | 0.00 | - | 2 | 6 | 22.70% |
| SPY250331C00505000 | 2024-05-06 3:18PM EDT | 505.00 | 47.00 | 52.96 | 54.51 | 0.00 | - | 1 | 17 | 22.59% |
| SPY250331C00506000 | 2024-05-29 2:45PM EDT | 506.00 | 52.70 | 52.22 | 53.75 | 0.00 | - | 1 | 8 | 22.47% |
| SPY250331C00507000 | 2024-05-06 2:02PM EDT | 507.00 | 45.55 | 51.48 | 53.00 | 0.00 | - | 17 | 19 | 22.35% |
| SPY250331C00508000 | 2024-05-31 1:02PM EDT | 508.00 | 46.29 | 50.74 | 52.25 | -2.88 | -5.86% | 2 | 3 | 22.23% |
| SPY250331C00509000 | 2024-05-17 3:44PM EDT | 509.00 | 52.30 | 50.00 | 51.51 | 0.00 | - | 2 | 4 | 22.12% |
| SPY250331C00510000 | 2024-05-31 11:33AM EDT | 510.00 | 44.75 | 49.27 | 50.76 | -8.59 | -16.10% | 3 | 41 | 22.00% |
| SPY250331C00511000 | 2024-05-06 11:38AM EDT | 511.00 | 42.25 | 48.55 | 50.03 | 0.00 | - | 1 | 1 | 21.89% |
| SPY250331C00512000 | 2024-05-23 11:07AM EDT | 512.00 | 51.00 | 47.82 | 49.29 | 0.00 | - | 1 | 16 | 21.77% |
| SPY250331C00513000 | 2024-05-10 9:56AM EDT | 513.00 | 45.90 | 47.10 | 48.56 | 0.00 | - | 1 | 2 | 21.66% |
| SPY250331C00514000 | 2024-05-15 11:30AM EDT | 514.00 | 48.56 | 46.39 | 47.83 | 0.00 | - | 6 | 9 | 21.54% |
| SPY250331C00515000 | 2024-05-24 1:40PM EDT | 515.00 | 48.47 | 45.68 | 47.11 | 0.00 | - | 5 | 51 | 21.43% |
| SPY250331C00516000 | 2024-05-10 10:32AM EDT | 516.00 | 42.75 | 44.97 | 46.38 | 0.00 | - | 2 | 2 | 21.31% |
| SPY250331C00517000 | 2024-05-13 9:43AM EDT | 517.00 | 42.32 | 44.26 | 45.67 | 0.00 | - | 1 | 5 | 21.21% |
| SPY250331C00518000 | 2024-05-17 3:40PM EDT | 518.00 | 46.50 | 43.56 | 44.95 | 0.00 | - | 4 | 28 | 21.09% |
| SPY250331C00519000 | 2024-05-31 12:17PM EDT | 519.00 | 38.00 | 42.86 | 44.24 | -8.32 | -17.96% | 1 | 9 | 20.98% |
| SPY250331C00520000 | 2024-05-22 11:09AM EDT | 520.00 | 46.55 | 42.17 | 43.54 | 0.00 | - | 19 | 52 | 20.87% |
| SPY250331C00521000 | 2024-05-30 3:48PM EDT | 521.00 | 39.00 | 41.48 | 42.84 | 0.00 | - | 1 | 11 | 20.76% |
| SPY250331C00522000 | 2024-05-16 9:53AM EDT | 522.00 | 44.05 | 40.79 | 42.12 | 0.00 | - | 1 | 12 | 20.63% |
| SPY250331C00523000 | 2024-05-15 4:06PM EDT | 523.00 | 43.19 | 40.11 | 41.44 | 0.00 | - | - | 1 | 20.53% |
| SPY250331C00524000 | 2024-05-24 9:36AM EDT | 524.00 | 41.00 | 39.44 | 40.75 | 0.00 | - | 1 | 80 | 20.42% |
| SPY250331C00525000 | 2024-05-30 1:53PM EDT | 525.00 | 38.37 | 38.76 | 40.07 | 0.00 | - | 7 | 476 | 20.31% |
| SPY250331C00526000 | 2024-05-29 9:59AM EDT | 526.00 | 38.59 | 38.09 | 39.39 | 0.00 | - | 7 | 32 | 20.20% |
| SPY250331C00527000 | 2024-05-24 12:29PM EDT | 527.00 | 40.05 | 37.43 | 38.72 | 0.00 | - | 27 | 30 | 20.09% |
| SPY250331C00528000 | 2024-05-28 1:47PM EDT | 528.00 | 39.23 | 36.77 | 38.05 | 0.00 | - | 1 | 45 | 19.99% |
| SPY250331C00529000 | 2024-05-24 10:05AM EDT | 529.00 | 38.15 | 36.11 | 37.38 | 0.00 | - | 4 | 99 | 19.88% |
| SPY250331C00530000 | 2024-05-31 9:49AM EDT | 530.00 | 36.00 | 35.46 | 36.72 | +2.54 | +7.59% | 3 | 2,035 | 19.77% |
| SPY250331C00531000 | 2024-05-23 9:48AM EDT | 531.00 | 38.53 | 35.30 | 35.54 | 0.00 | - | 2 | 5 | 19.39% |
| SPY250331C00532000 | 2024-05-16 9:54AM EDT | 532.00 | 37.81 | 34.65 | 34.89 | 0.00 | - | 2 | 6 | 19.28% |
| SPY250331C00533000 | 2024-05-24 2:34PM EDT | 533.00 | 35.76 | 34.01 | 34.25 | 0.00 | - | 1 | 2 | 19.18% |
| SPY250331C00534000 | 2024-05-28 2:12PM EDT | 534.00 | 35.26 | 33.41 | 33.58 | 0.00 | - | 4 | 28 | 19.06% |
| SPY250331C00535000 | 2024-05-28 10:25AM EDT | 535.00 | 34.72 | 32.78 | 32.95 | 0.00 | - | 5 | 18 | 18.96% |
| SPY250331C00536000 | 2024-05-24 10:25AM EDT | 536.00 | 33.19 | 32.14 | 32.32 | 0.00 | - | 2 | 2 | 18.85% |
| SPY250331C00537000 | 2024-05-16 1:16PM EDT | 537.00 | 35.06 | 31.53 | 31.70 | 0.00 | - | 2 | 1 | 18.75% |
| SPY250331C00538000 | 2024-05-21 3:55PM EDT | 538.00 | 34.32 | 30.93 | 31.10 | 0.00 | - | 1 | 4 | 18.66% |
| SPY250331C00539000 | 2024-04-30 11:40AM EDT | 539.00 | 22.70 | 28.61 | 28.77 | 0.00 | - | 46 | 24 | 17.66% |
| SPY250331C00540000 | 2024-05-29 9:37AM EDT | 540.00 | 29.44 | 29.71 | 29.87 | 0.00 | - | 12 | 59 | 18.45% |
| SPY250331C00541000 | 2024-05-24 11:01AM EDT | 541.00 | 30.57 | 29.11 | 29.27 | 0.00 | - | 2 | 40 | 18.35% |
| SPY250331C00542000 | 2024-05-29 9:37AM EDT | 542.00 | 28.23 | 28.50 | 28.68 | 0.00 | - | 4 | 53 | 18.26% |
| SPY250331C00543000 | 2024-05-30 9:31AM EDT | 543.00 | 26.78 | 27.92 | 28.09 | 0.00 | - | 1 | 30 | 18.16% |
| SPY250331C00544000 | 2024-05-23 9:33AM EDT | 544.00 | 30.90 | 27.34 | 27.51 | 0.00 | - | 1 | 2 | 18.06% |
| SPY250331C00545000 | 2024-05-24 10:58AM EDT | 545.00 | 28.14 | 26.76 | 26.92 | 0.00 | - | 1 | 165 | 17.96% |
| SPY250331C00546000 | 2024-05-24 12:15PM EDT | 546.00 | 28.04 | 26.19 | 26.35 | 0.00 | - | 3 | 4 | 17.86% |
| SPY250331C00547000 | 2024-05-24 12:15PM EDT | 547.00 | 27.47 | 25.59 | 25.79 | 0.00 | - | 4 | 73 | 17.77% |
| SPY250331C00550000 | 2024-05-31 4:01PM EDT | 550.00 | 24.15 | 23.98 | 24.11 | +1.60 | +7.10% | 13 | 821 | 17.47% |
| SPY250331C00555000 | 2024-05-28 2:39PM EDT | 555.00 | 21.83 | 21.33 | 21.48 | 0.00 | - | 40 | 143 | 17.01% |
| SPY250331C00560000 | 2024-05-28 10:34AM EDT | 560.00 | 20.43 | 18.86 | 19.01 | 0.00 | - | 10 | 102 | 16.57% |
| SPY250331C00565000 | 2024-05-31 10:47AM EDT | 565.00 | 13.74 | 16.55 | 16.71 | -0.76 | -5.24% | 1 | 209 | 16.14% |
| SPY250331C00570000 | 2024-05-31 12:36PM EDT | 570.00 | 11.59 | 14.29 | 14.59 | -1.78 | -13.31% | 4 | 902 | 15.74% |
| SPY250331C00575000 | 2024-05-31 3:51PM EDT | 575.00 | 12.53 | 12.36 | 12.65 | -1.26 | -9.14% | 5 | 1,101 | 15.35% |
| SPY250331C00580000 | 2024-05-24 10:42AM EDT | 580.00 | 11.40 | 10.76 | 10.90 | 0.00 | - | 48 | 724 | 15.00% |
| SPY250331C00585000 | 2024-05-31 2:40PM EDT | 585.00 | 7.64 | 9.20 | 9.31 | -0.87 | -10.22% | 5 | 1,564 | 14.65% |
| SPY250331C00590000 | 2024-05-23 9:41AM EDT | 590.00 | 9.67 | 7.70 | 7.94 | 0.00 | - | 1 | 25 | 14.35% |
| SPY250331C00595000 | 2024-05-16 1:27PM EDT | 595.00 | 8.69 | 6.50 | 6.73 | 0.00 | - | 2 | 18 | 14.08% |
| SPY250331C00600000 | 2024-05-31 2:47PM EDT | 600.00 | 4.65 | 5.55 | 5.66 | -0.44 | -8.64% | 14 | 206 | 13.82% |
| SPY250331C00605000 | 2024-05-28 10:00AM EDT | 605.00 | 4.31 | 4.56 | 4.77 | -0.90 | -17.27% | 5 | 12 | 13.62% |
| SPY250331C00610000 | 2024-05-31 10:03AM EDT | 610.00 | 3.32 | 3.79 | 3.99 | -0.69 | -17.21% | 5 | 58 | 13.42% |
| SPY250331C00615000 | 2024-05-30 4:08PM EDT | 615.00 | 2.75 | 3.14 | 3.31 | 0.00 | - | 1 | 71 | 13.23% |
| SPY250331C00620000 | 2024-05-31 2:47PM EDT | 620.00 | 2.27 | 2.60 | 2.75 | -0.75 | -24.83% | 2 | 462 | 13.07% |
| SPY250331C00625000 | 2024-05-31 3:37PM EDT | 625.00 | 1.87 | 2.20 | 2.25 | -0.63 | -25.20% | 1 | 77 | 12.89% |
| SPY250331C00630000 | 2024-05-28 3:44PM EDT | 630.00 | 2.08 | 1.81 | 1.87 | 0.00 | - | 6 | 722 | 12.79% |
| SPY250331C00635000 | 2024-05-28 2:32PM EDT | 635.00 | 1.23 | 1.50 | 1.55 | -0.45 | -26.79% | 10 | 563 | 12.70% |
| SPY250331C00640000 | 2024-05-31 12:54PM EDT | 640.00 | 0.97 | 1.24 | 1.29 | -0.22 | -18.49% | 1 | 490 | 12.64% |
| SPY250331C00645000 | 2024-05-20 10:48AM EDT | 645.00 | 0.90 | 1.03 | 1.08 | -0.79 | -46.75% | 1 | 153 | 12.59% |
| SPY250331C00650000 | 2024-05-29 3:24PM EDT | 650.00 | 0.95 | 0.87 | 0.91 | 0.00 | - | 1 | 143 | 12.58% |
| SPY250331C00655000 | 2024-05-23 12:07PM EDT | 655.00 | 0.59 | 0.73 | 0.77 | -0.40 | -40.40% | 3 | 18 | 12.58% |
| SPY250331C00660000 | 2024-05-30 3:01PM EDT | 660.00 | 0.61 | 0.62 | 0.66 | 0.00 | - | 2 | 11 | 12.61% |
| SPY250331C00665000 | 2024-05-23 10:03AM EDT | 665.00 | 0.71 | 0.53 | 0.57 | 0.00 | - | 1 | 13 | 12.66% |
| SPY250331C00670000 | 2024-05-28 11:50AM EDT | 670.00 | 0.58 | 0.45 | 0.49 | 0.00 | - | 2 | 15 | 12.70% |
| SPY250331C00675000 | 2024-05-30 1:38PM EDT | 675.00 | 0.39 | 0.39 | 0.43 | 0.00 | - | 5 | 149 | 12.78% |
Opzioni di venditaper31 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250331P00370000 | 2024-05-31 12:12PM EDT | 370.00 | 2.69 | 2.34 | 2.39 | +0.06 | +2.28% | 5 | 253 | 24.56% |
| SPY250331P00375000 | 2024-05-24 12:48PM EDT | 375.00 | 2.59 | 2.48 | 2.52 | 0.00 | - | 3 | 36 | 24.06% |
| SPY250331P00380000 | 2024-05-30 3:48PM EDT | 380.00 | 2.99 | 2.61 | 2.66 | 0.00 | - | 7 | 179 | 23.57% |
| SPY250331P00385000 | 2024-05-31 9:58AM EDT | 385.00 | 2.99 | 2.76 | 2.81 | -0.12 | -3.86% | 5 | 25 | 23.09% |
| SPY250331P00390000 | 2024-05-31 3:25PM EDT | 390.00 | 3.17 | 2.92 | 2.97 | -0.10 | -3.06% | 3 | 174 | 22.61% |
| SPY250331P00395000 | 2024-05-28 10:41AM EDT | 395.00 | 3.21 | 3.08 | 3.14 | 0.00 | - | 2 | 89 | 22.13% |
| SPY250331P00400000 | 2024-05-31 4:05PM EDT | 400.00 | 3.30 | 3.26 | 3.33 | -0.28 | -7.82% | 7 | 133 | 21.67% |
| SPY250331P00405000 | 2024-05-29 11:16AM EDT | 405.00 | 3.84 | 3.45 | 3.53 | 0.00 | - | 1 | 124 | 21.20% |
| SPY250331P00410000 | 2024-05-31 9:59AM EDT | 410.00 | 4.25 | 3.67 | 3.74 | +0.08 | +1.92% | 3 | 129 | 20.74% |
| SPY250331P00415000 | 2024-05-28 12:05PM EDT | 415.00 | 3.99 | 3.89 | 3.98 | 0.00 | - | 2 | 51 | 20.29% |
| SPY250331P00420000 | 2024-05-29 3:41PM EDT | 420.00 | 4.46 | 4.14 | 4.23 | 0.00 | - | 1 | 111 | 19.84% |
| SPY250331P00425000 | 2024-05-31 11:47AM EDT | 425.00 | 5.13 | 4.43 | 4.51 | +0.60 | +13.25% | 17 | 85 | 19.40% |
| SPY250331P00430000 | 2024-05-31 11:02AM EDT | 430.00 | 4.96 | 4.71 | 4.81 | -0.31 | -5.88% | 2 | 290 | 18.97% |
| SPY250331P00435000 | 2024-05-30 12:52PM EDT | 435.00 | 5.49 | 5.03 | 5.14 | 0.00 | - | 9 | 176 | 18.54% |
| SPY250331P00440000 | 2024-05-31 9:57AM EDT | 440.00 | 6.10 | 5.39 | 5.49 | -0.01 | -0.16% | 24 | 233 | 18.11% |
| SPY250331P00445000 | 2024-05-30 1:01PM EDT | 445.00 | 6.75 | 5.78 | 5.88 | +0.50 | +8.00% | 2 | 153 | 17.69% |
| SPY250331P00450000 | 2024-05-31 2:25PM EDT | 450.00 | 7.03 | 6.18 | 6.31 | -0.02 | -0.28% | 5 | 371 | 17.28% |
| SPY250331P00455000 | 2024-05-30 3:44PM EDT | 455.00 | 7.56 | 6.59 | 6.78 | 0.00 | - | 2 | 81 | 16.88% |
| SPY250331P00460000 | 2024-05-28 3:16PM EDT | 460.00 | 8.50 | 7.09 | 7.29 | +1.05 | +14.09% | 1 | 75 | 16.47% |
| SPY250331P00465000 | 2024-05-30 3:33PM EDT | 465.00 | 8.62 | 7.63 | 7.84 | 0.00 | - | 1 | 2,084 | 16.06% |
| SPY250331P00469000 | 2024-05-31 12:46PM EDT | 469.00 | 9.73 | 8.11 | 8.31 | +1.34 | +15.97% | 1 | 11 | 15.73% |
| SPY250331P00470000 | 2024-05-31 3:34PM EDT | 470.00 | 9.20 | 8.30 | 8.43 | -0.25 | -2.65% | 6 | 3,969 | 15.65% |
| SPY250331P00471000 | 2024-05-29 9:48AM EDT | 471.00 | 9.31 | 8.36 | 8.56 | 0.00 | - | 85 | 88 | 15.57% |
| SPY250331P00472000 | 2024-05-29 3:59PM EDT | 472.00 | 9.34 | 8.49 | 8.69 | 0.00 | - | 8 | 1,335 | 15.49% |
| SPY250331P00473000 | 2024-05-23 1:56PM EDT | 473.00 | 9.24 | 8.62 | 8.82 | 0.00 | - | - | 3 | 15.41% |
| SPY250331P00474000 | 2024-05-06 11:45AM EDT | 474.00 | 12.10 | 8.75 | 8.96 | 0.00 | - | - | 1 | 15.33% |
| SPY250331P00475000 | 2024-05-30 3:48PM EDT | 475.00 | 10.25 | 8.88 | 9.09 | 0.00 | - | 1 | 21 | 15.25% |
| SPY250331P00476000 | 2024-05-29 10:05AM EDT | 476.00 | 9.81 | 9.02 | 9.23 | 0.00 | - | 1 | 71 | 15.17% |
| SPY250331P00477000 | 2024-05-29 9:36AM EDT | 477.00 | 10.15 | 9.16 | 9.37 | 0.00 | - | 1 | 2 | 15.09% |
| SPY250331P00478000 | 2024-05-29 9:39AM EDT | 478.00 | 10.22 | 9.30 | 9.51 | 0.00 | - | 1 | 2 | 15.01% |
| SPY250331P00479000 | 2024-05-29 10:02AM EDT | 479.00 | 10.25 | 9.44 | 9.66 | 0.00 | - | 1 | 3 | 14.93% |
| SPY250331P00480000 | 2024-05-29 11:33AM EDT | 480.00 | 10.44 | 9.59 | 9.81 | 0.00 | - | 3 | 67 | 14.85% |
| SPY250331P00481000 | 2024-05-20 9:36AM EDT | 481.00 | 9.72 | 9.74 | 9.96 | 0.00 | - | - | 1 | 14.77% |
| SPY250331P00482000 | 2024-05-15 9:33AM EDT | 482.00 | 10.80 | 9.89 | 10.11 | 0.00 | - | 1 | 1 | 14.69% |
| SPY250331P00483000 | 2024-05-29 4:05PM EDT | 483.00 | 10.98 | 10.05 | 10.27 | 0.00 | - | 3 | 7 | 14.61% |
| SPY250331P00484000 | 2024-05-20 10:32AM EDT | 484.00 | 10.00 | 10.20 | 10.42 | 0.00 | - | - | 1 | 14.52% |
| SPY250331P00485000 | 2024-05-28 11:19AM EDT | 485.00 | 10.40 | 10.36 | 10.59 | 0.00 | - | 1 | 16 | 14.44% |
| SPY250331P00486000 | 2024-05-16 2:20PM EDT | 486.00 | 10.89 | 10.51 | 10.75 | 0.00 | - | 1 | 2 | 14.36% |
| SPY250331P00487000 | 2024-05-13 10:37AM EDT | 487.00 | 12.81 | 10.68 | 10.92 | 0.00 | - | 10 | 9 | 14.28% |
| SPY250331P00488000 | 2024-05-29 9:46AM EDT | 488.00 | 11.96 | 10.85 | 11.09 | 0.00 | - | - | 4 | 14.20% |
| SPY250331P00489000 | 2024-05-24 11:01AM EDT | 489.00 | 11.10 | 11.11 | 11.26 | 0.00 | - | 5 | 6 | 14.12% |
| SPY250331P00490000 | 2024-05-20 11:04AM EDT | 490.00 | 11.01 | 11.27 | 11.43 | 0.00 | - | 2 | 37 | 14.03% |
| SPY250331P00492000 | 2024-04-29 10:22AM EDT | 492.00 | 17.88 | 12.43 | 12.50 | 0.00 | - | 3 | 447 | 14.31% |
| SPY250331P00493000 | 2024-05-15 1:49PM EDT | 493.00 | 12.15 | 11.81 | 11.98 | 0.00 | - | 1 | 3 | 13.79% |
| SPY250331P00494000 | 2024-05-06 12:41PM EDT | 494.00 | 16.52 | 12.04 | 12.17 | 0.00 | - | 3 | 4 | 13.71% |
| SPY250331P00495000 | 2024-05-29 10:45AM EDT | 495.00 | 12.89 | 12.23 | 12.36 | 0.00 | - | 58 | 220 | 13.63% |
| SPY250331P00496000 | 2024-05-20 11:06AM EDT | 496.00 | 12.09 | 12.43 | 12.55 | 0.00 | - | - | 1 | 13.54% |
| SPY250331P00497000 | 2024-05-29 9:30AM EDT | 497.00 | 13.70 | 12.62 | 12.75 | 0.00 | - | 30 | 135 | 13.46% |
| SPY250331P00498000 | 2024-04-23 2:44PM EDT | 498.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| SPY250331P00499000 | 2024-04-11 2:50PM EDT | 499.00 | 18.93 | 15.48 | 15.66 | 0.00 | - | 1 | 1 | 14.77% |
| SPY250331P00500000 | 2024-05-31 4:04PM EDT | 500.00 | 13.30 | 13.24 | 13.37 | -1.30 | -8.90% | 7 | 2,221 | 13.21% |
| SPY250331P00501000 | 2024-04-15 9:33AM EDT | 501.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 1.56% |
| SPY250331P00502000 | 2024-05-31 1:32PM EDT | 502.00 | 15.75 | 13.67 | 13.80 | +0.25 | +1.61% | 89 | 15 | 13.05% |
| SPY250331P00503000 | 2024-05-10 11:47AM EDT | 503.00 | 16.91 | 13.89 | 14.02 | 0.00 | - | 2 | 12 | 12.97% |
| SPY250331P00504000 | 2024-05-06 3:13PM EDT | 504.00 | 18.96 | 14.10 | 14.24 | 0.00 | - | 2 | 3 | 12.88% |
| SPY250331P00505000 | 2024-05-30 3:51PM EDT | 505.00 | 16.34 | 14.32 | 14.47 | 0.00 | - | 1 | 25 | 12.80% |
| SPY250331P00506000 | 2024-05-15 12:49PM EDT | 506.00 | 15.07 | 14.57 | 14.70 | 0.00 | - | 3 | 5 | 12.71% |
| SPY250331P00507000 | 2024-04-26 10:32AM EDT | 507.00 | 23.17 | 14.45 | 14.60 | 0.00 | - | 1 | 1 | 12.44% |
| SPY250331P00508000 | 2024-04-26 11:35AM EDT | 508.00 | 23.53 | 14.68 | 14.83 | 0.00 | - | 3 | 3 | 12.35% |
| SPY250331P00509000 | 2024-05-23 3:42PM EDT | 509.00 | 16.28 | 15.15 | 15.42 | 0.00 | - | 4 | 24 | 12.46% |
| SPY250331P00510000 | 2024-05-31 4:05PM EDT | 510.00 | 15.52 | 15.40 | 15.67 | -1.28 | -7.62% | 4 | 25 | 12.37% |
| SPY250331P00511000 | 2024-05-31 3:13PM EDT | 511.00 | 17.58 | 15.65 | 15.92 | +0.33 | +1.91% | 2 | 2 | 12.29% |
| SPY250331P00512000 | 2024-05-14 10:29AM EDT | 512.00 | 18.70 | 15.90 | 16.18 | 0.00 | - | 2 | 3 | 12.20% |
| SPY250331P00513000 | 2024-05-22 12:20PM EDT | 513.00 | 15.73 | 16.16 | 16.44 | 0.00 | - | 4 | 24 | 12.11% |
| SPY250331P00514000 | 2024-05-15 12:48PM EDT | 514.00 | 18.26 | 16.43 | 16.71 | +1.18 | +6.91% | 2 | 30 | 12.03% |
| SPY250331P00515000 | 2024-05-29 9:48AM EDT | 515.00 | 18.05 | 16.70 | 16.98 | 0.00 | - | 1 | 55 | 11.94% |
| SPY250331P00516000 | 2024-05-14 10:44AM EDT | 516.00 | 20.41 | 16.97 | 17.25 | 0.00 | - | - | 1 | 11.85% |
| SPY250331P00517000 | 2024-05-31 1:32PM EDT | 517.00 | 20.01 | 17.25 | 17.53 | +2.81 | +16.34% | 1 | 2,008 | 11.76% |
| SPY250331P00518000 | 2024-05-13 11:37AM EDT | 518.00 | 21.13 | 17.53 | 17.82 | 0.00 | - | 2 | 163 | 11.68% |
| SPY250331P00519000 | 2024-05-31 2:51PM EDT | 519.00 | 20.44 | 17.82 | 18.11 | -0.41 | -1.97% | 9 | 14 | 11.59% |
| SPY250331P00520000 | 2024-05-30 3:53PM EDT | 520.00 | 21.18 | 18.27 | 18.41 | +0.75 | +3.67% | 41 | 75 | 11.50% |
| SPY250331P00521000 | 2024-05-14 11:40AM EDT | 521.00 | 21.77 | 18.42 | 18.71 | 0.00 | - | 1 | 6 | 11.41% |
| SPY250331P00522000 | 2024-05-14 12:33PM EDT | 522.00 | 22.37 | 18.83 | 19.02 | 0.00 | - | 2 | 42 | 11.32% |
| SPY250331P00523000 | 2024-05-14 3:40PM EDT | 523.00 | 21.70 | 19.14 | 19.33 | 0.00 | - | 25 | 126 | 11.23% |
| SPY250331P00524000 | 2024-05-15 10:07AM EDT | 524.00 | 20.93 | 19.50 | 19.65 | 0.00 | - | 1 | 3 | 11.14% |
| SPY250331P00525000 | 2024-05-31 12:09PM EDT | 525.00 | 23.39 | 19.84 | 19.97 | +1.50 | +6.85% | 2 | 47 | 11.05% |
| SPY250331P00526000 | 2024-04-02 9:50AM EDT | 526.00 | 28.34 | 32.35 | 33.51 | 0.00 | - | - | 2 | 17.86% |
| SPY250331P00527000 | 2024-05-20 2:16PM EDT | 527.00 | 23.49 | 20.49 | 20.64 | +3.08 | +15.09% | 1 | 13 | 10.87% |
| SPY250331P00528000 | 2024-05-30 3:59PM EDT | 528.00 | 22.96 | 20.84 | 20.98 | 0.00 | - | 2 | 41 | 10.77% |
| SPY250331P00529000 | 2024-05-31 12:27PM EDT | 529.00 | 25.31 | 21.19 | 21.33 | +3.88 | +18.11% | 1 | 9 | 10.68% |
| SPY250331P00530000 | 2024-05-31 11:47AM EDT | 530.00 | 25.30 | 21.53 | 21.69 | +1.17 | +4.85% | 10 | 409 | 10.59% |
| SPY250331P00531000 | 2024-05-31 11:47AM EDT | 531.00 | 25.43 | 21.90 | 22.05 | +2.49 | +10.85% | 10 | 52 | 10.49% |
| SPY250331P00532000 | 2024-05-21 10:28AM EDT | 532.00 | 21.95 | 22.25 | 22.42 | 0.00 | - | 1 | 173 | 10.40% |
| SPY250331P00533000 | 2024-05-31 4:04PM EDT | 533.00 | 22.72 | 22.64 | 22.80 | +0.49 | +2.20% | 1 | 21 | 10.30% |
| SPY250331P00534000 | 2024-05-20 2:27PM EDT | 534.00 | 22.76 | 23.02 | 23.18 | 0.00 | - | 1 | 181 | 10.21% |
| SPY250331P00535000 | 2024-05-24 10:58AM EDT | 535.00 | 27.00 | 23.41 | 23.57 | +3.96 | +17.19% | 1 | 101 | 10.11% |
| SPY250331P00536000 | 2024-05-29 1:54PM EDT | 536.00 | 28.43 | 23.80 | 23.97 | +4.02 | +16.47% | 59 | 2 | 10.01% |
| SPY250331P00537000 | 2024-05-28 2:03PM EDT | 537.00 | 23.91 | 24.20 | 24.38 | 0.00 | - | 2 | 6 | 9.92% |
| SPY250331P00538000 | 2024-05-16 12:37PM EDT | 538.00 | 24.35 | 24.61 | 24.80 | 0.00 | - | 4 | 336 | 9.82% |
| SPY250331P00539000 | 2024-05-16 1:08PM EDT | 539.00 | 24.63 | 25.02 | 25.22 | 0.00 | - | 368 | 441 | 9.72% |
| SPY250331P00540000 | 2024-05-29 9:40AM EDT | 540.00 | 27.77 | 25.45 | 25.65 | +0.94 | +3.50% | 11 | 271 | 9.62% |
| SPY250331P00541000 | 2024-05-29 9:41AM EDT | 541.00 | 27.36 | 25.90 | 26.11 | 0.00 | - | 61 | 673 | 9.53% |
| SPY250331P00542000 | 2024-05-29 9:41AM EDT | 542.00 | 27.84 | 26.33 | 26.56 | 0.00 | - | 1,125 | 2,361 | 9.43% |
| SPY250331P00543000 | 2024-05-29 9:40AM EDT | 543.00 | 28.17 | 26.79 | 27.01 | 0.00 | - | 2 | 952 | 9.33% |
| SPY250331P00544000 | 2024-05-23 1:48PM EDT | 544.00 | 27.57 | 27.25 | 27.48 | 0.00 | - | 42 | 1,407 | 9.22% |
| SPY250331P00545000 | 2024-05-24 12:33PM EDT | 545.00 | 26.92 | 27.71 | 27.94 | 0.00 | - | 5 | 176 | 9.11% |
| SPY250331P00546000 | 2024-05-24 12:20PM EDT | 546.00 | 27.17 | 28.20 | 28.44 | 0.00 | - | 4 | 204 | 9.02% |
| SPY250331P00547000 | 2024-05-22 11:48AM EDT | 547.00 | 27.46 | 28.69 | 28.93 | 0.00 | - | 4 | 347 | 8.91% |
| SPY250331P00550000 | 2024-05-24 12:39PM EDT | 550.00 | 29.41 | 29.82 | 31.09 | 0.00 | - | 10 | 378 | 8.94% |
| SPY250331P00555000 | 2024-05-30 10:02AM EDT | 555.00 | 35.52 | 32.61 | 34.00 | 0.00 | - | 2 | 10 | 8.48% |
| SPY250331P00560000 | 2024-05-29 3:17PM EDT | 560.00 | 37.14 | 35.74 | 37.26 | 0.00 | - | 1,206 | 881 | 8.06% |
| SPY250331P00565000 | 2024-05-28 4:08PM EDT | 565.00 | 38.25 | 39.23 | 40.88 | 0.00 | - | 4 | 13 | 7.68% |
| SPY250331P00570000 | 2024-05-28 10:01AM EDT | 570.00 | 42.74 | 43.09 | 44.85 | 0.00 | - | 2 | 8 | 7.37% |
| SPY250331P00575000 | 2024-05-29 10:59AM EDT | 575.00 | 48.07 | 47.28 | 49.16 | 0.00 | - | 1 | 1 | 7.18% |
| SPY250331P00580000 | 2024-05-01 1:45PM EDT | 580.00 | 79.39 | 51.75 | 53.74 | 0.00 | - | 2 | 0 | 7.14% |
| SPY250331P00585000 | 2024-05-16 2:59PM EDT | 585.00 | 55.09 | 56.50 | 58.64 | 0.00 | - | - | 1 | 7.47% |
| SPY250331P00595000 | 2024-05-20 9:47AM EDT | 595.00 | 64.77 | 66.44 | 68.67 | 0.00 | - | 4 | 0 | 8.45% |
| SPY250331P00600000 | 2024-05-20 9:47AM EDT | 600.00 | 69.82 | 71.44 | 73.70 | 0.00 | - | 1 | 3 | 8.95% |
| SPY250331P00610000 | 2024-05-09 2:20PM EDT | 610.00 | 90.02 | 81.40 | 83.74 | 0.00 | - | 2 | 0 | 9.90% |
| SPY250331P00665000 | 2024-04-22 11:25AM EDT | 665.00 | 168.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.