Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.671,01 +577,08 (+0,94%)
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'acquistoper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250919C00235000 | 2024-05-01 11:44AM EDT | 235.00 | 277.23 | 300.47 | 304.16 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00250000 | 2024-06-12 3:35PM EDT | 250.00 | 301.66 | 300.80 | 304.62 | 0.00 | - | - | 2 | 53.31% |
| SPY250919C00280000 | 2024-06-04 3:59PM EDT | 280.00 | 262.00 | 273.10 | 276.91 | 0.00 | - | 1 | 2 | 51.78% |
| SPY250919C00315000 | 2024-05-23 9:45AM EDT | 315.00 | 233.02 | 240.93 | 244.74 | 0.00 | - | - | 7 | 47.07% |
| SPY250919C00350000 | 2024-06-12 12:47PM EDT | 350.00 | 211.25 | 209.01 | 212.82 | 0.00 | - | 2 | 4 | 42.58% |
| SPY250919C00375000 | 2024-05-29 9:30AM EDT | 375.00 | 173.82 | 186.47 | 190.28 | 0.00 | - | - | 2 | 39.52% |
| SPY250919C00385000 | 2024-05-16 10:03AM EDT | 385.00 | 168.52 | 177.49 | 181.31 | 0.00 | - | 8 | 0 | 38.31% |
| SPY250919C00395000 | 2024-05-23 3:41PM EDT | 395.00 | 156.28 | 168.60 | 172.41 | 0.00 | - | - | 0 | 37.13% |
| SPY250919C00400000 | 2024-06-12 11:01AM EDT | 400.00 | 168.47 | 164.18 | 167.99 | 0.00 | - | 1 | 47 | 36.56% |
| SPY250919C00405000 | 2024-05-03 10:00AM EDT | 405.00 | 134.86 | 146.92 | 150.41 | 0.00 | - | 1 | 1 | 26.98% |
| SPY250919C00410000 | 2024-06-12 12:52PM EDT | 410.00 | 159.46 | 155.38 | 159.19 | 0.00 | - | 1 | 2 | 35.42% |
| SPY250919C00415000 | 2024-06-12 1:05PM EDT | 415.00 | 155.49 | 150.98 | 154.79 | 0.00 | - | 1 | 1 | 34.84% |
| SPY250919C00420000 | 2024-05-31 12:22PM EDT | 420.00 | 128.00 | 146.62 | 150.44 | 0.00 | - | 2 | 21 | 34.28% |
| SPY250919C00425000 | 2024-05-13 9:51AM EDT | 425.00 | 126.23 | 141.59 | 145.27 | 0.00 | - | 5 | 3 | 33.24% |
| SPY250919C00430000 | 2024-06-12 12:04PM EDT | 430.00 | 138.43 | 137.99 | 141.80 | 0.00 | - | 1 | 62 | 33.18% |
| SPY250919C00435000 | 2024-06-12 12:09PM EDT | 435.00 | 136.19 | 133.71 | 137.52 | 0.00 | - | 1 | 200 | 32.65% |
| SPY250919C00440000 | 2024-06-03 12:10PM EDT | 440.00 | 117.00 | 129.40 | 133.22 | 0.00 | - | 1 | 13 | 32.09% |
| SPY250919C00445000 | 2024-06-06 11:10AM EDT | 445.00 | 120.65 | 125.17 | 128.99 | 0.00 | - | 4 | 187 | 31.57% |
| SPY250919C00450000 | 2024-06-14 11:08AM EDT | 450.00 | 121.38 | 120.97 | 124.79 | +4.94 | +4.24% | 2 | 103 | 31.04% |
| SPY250919C00455000 | 2024-06-13 9:48AM EDT | 455.00 | 118.70 | 116.80 | 120.62 | 0.00 | - | 1 | 1,176 | 30.53% |
| SPY250919C00460000 | 2024-06-14 1:42PM EDT | 460.00 | 113.81 | 112.66 | 116.48 | -2.04 | -1.76% | 7 | 9 | 30.02% |
| SPY250919C00465000 | 2024-06-14 11:08AM EDT | 465.00 | 108.99 | 108.56 | 112.38 | +0.08 | +0.07% | 4 | 176 | 29.52% |
| SPY250919C00470000 | 2024-06-14 10:58AM EDT | 470.00 | 105.69 | 104.48 | 108.26 | +6.59 | +6.65% | 6 | 192 | 29.00% |
| SPY250919C00475000 | 2024-06-14 11:18AM EDT | 475.00 | 101.00 | 100.49 | 104.23 | +6.58 | +6.97% | 1 | 82 | 28.51% |
| SPY250919C00480000 | 2024-06-14 9:35AM EDT | 480.00 | 96.83 | 96.53 | 100.19 | -0.46 | -0.47% | 4 | 232 | 28.00% |
| SPY250919C00485000 | 2024-06-04 4:03PM EDT | 485.00 | 83.53 | 92.61 | 96.18 | 0.00 | - | 1 | 257 | 27.49% |
| SPY250919C00490000 | 2024-06-14 10:08AM EDT | 490.00 | 88.78 | 88.74 | 92.21 | +0.38 | +0.43% | 2 | 835 | 26.99% |
| SPY250919C00495000 | 2024-06-14 10:08AM EDT | 495.00 | 85.06 | 84.91 | 88.28 | +5.72 | +7.21% | 2 | 82 | 26.49% |
| SPY250919C00500000 | 2024-06-14 12:06PM EDT | 500.00 | 81.69 | 81.12 | 84.40 | +0.01 | +0.01% | 138 | 523 | 26.00% |
| SPY250919C00505000 | 2024-06-14 10:08AM EDT | 505.00 | 77.44 | 77.39 | 80.57 | -0.45 | -0.58% | 2 | 33 | 25.51% |
| SPY250919C00510000 | 2024-06-14 10:08AM EDT | 510.00 | 73.60 | 73.70 | 76.79 | +4.42 | +6.39% | 13 | 234 | 25.03% |
| SPY250919C00515000 | 2024-06-14 10:06AM EDT | 515.00 | 71.95 | 70.32 | 72.85 | +0.31 | +0.43% | 3 | 20 | 24.46% |
| SPY250919C00520000 | 2024-06-14 12:06PM EDT | 520.00 | 66.99 | 66.73 | 69.18 | -0.90 | -1.33% | 3 | 33 | 23.99% |
| SPY250919C00525000 | 2024-06-14 12:26PM EDT | 525.00 | 63.22 | 63.21 | 65.57 | -0.28 | -0.44% | 5 | 476 | 23.52% |
| SPY250919C00530000 | 2024-06-14 4:00PM EDT | 530.00 | 60.82 | 59.74 | 62.06 | +1.52 | +2.56% | 6 | 1,526 | 23.08% |
| SPY250919C00535000 | 2024-06-14 2:12PM EDT | 535.00 | 57.00 | 56.35 | 58.54 | -0.09 | -0.16% | 6 | 543 | 22.61% |
| SPY250919C00540000 | 2024-06-14 11:08AM EDT | 540.00 | 53.18 | 53.79 | 54.26 | -0.85 | -1.57% | 155 | 289 | 21.79% |
| SPY250919C00545000 | 2024-06-13 2:44PM EDT | 545.00 | 50.40 | 49.76 | 51.80 | 0.00 | - | 11 | 117 | 21.71% |
| SPY250919C00550000 | 2024-06-14 4:00PM EDT | 550.00 | 47.52 | 46.59 | 48.54 | -0.17 | -0.36% | 39 | 312 | 21.27% |
| SPY250919C00555000 | 2024-06-13 9:30AM EDT | 555.00 | 40.41 | 43.50 | 45.37 | 0.00 | - | 5 | 17 | 20.84% |
| SPY250919C00560000 | 2024-06-14 10:20AM EDT | 560.00 | 40.60 | 40.50 | 42.30 | -5.15 | -11.26% | 3 | 57 | 20.42% |
| SPY250919C00565000 | 2024-06-14 3:47PM EDT | 565.00 | 38.09 | 38.31 | 38.65 | +4.81 | +14.45% | 1 | 1,797 | 19.73% |
| SPY250919C00570000 | 2024-06-13 10:46AM EDT | 570.00 | 34.92 | 34.81 | 36.40 | 0.00 | - | 10 | 447 | 19.58% |
| SPY250919C00575000 | 2024-06-13 1:51PM EDT | 575.00 | 32.45 | 32.59 | 33.15 | 0.00 | - | 4 | 332 | 18.98% |
| SPY250919C00580000 | 2024-06-14 11:27AM EDT | 580.00 | 29.87 | 30.08 | 30.48 | -0.31 | -1.03% | 15 | 461 | 18.58% |
| SPY250919C00585000 | 2024-06-12 9:45AM EDT | 585.00 | 28.07 | 27.47 | 28.03 | 0.00 | - | 1 | 385 | 18.24% |
| SPY250919C00590000 | 2024-06-14 1:42PM EDT | 590.00 | 25.10 | 25.25 | 25.53 | -1.23 | -4.67% | 5 | 2,701 | 17.84% |
| SPY250919C00595000 | 2024-06-14 11:54AM EDT | 595.00 | 22.55 | 23.05 | 23.30 | -0.50 | -2.17% | 290 | 1,997 | 17.51% |
| SPY250919C00600000 | 2024-06-13 1:13PM EDT | 600.00 | 20.19 | 20.90 | 21.16 | -0.36 | -1.75% | 1 | 6,302 | 17.18% |
| SPY250919C00605000 | 2024-06-12 11:11AM EDT | 605.00 | 19.45 | 18.90 | 19.18 | 0.00 | - | 1 | 2,801 | 16.87% |
| SPY250919C00610000 | 2024-06-14 2:10PM EDT | 610.00 | 16.90 | 17.04 | 17.41 | +0.35 | +2.11% | 35 | 171 | 16.62% |
| SPY250919C00615000 | 2024-06-11 10:12AM EDT | 615.00 | 12.85 | 15.23 | 15.71 | 0.00 | - | 1 | 673 | 16.35% |
| SPY250919C00620000 | 2024-06-13 1:29PM EDT | 620.00 | 13.56 | 13.70 | 14.14 | 0.00 | - | 20 | 51 | 16.10% |
| SPY250919C00625000 | 2024-06-07 3:29PM EDT | 625.00 | 12.15 | 12.19 | 12.62 | +1.57 | +14.84% | 1 | 175 | 15.82% |
| SPY250919C00630000 | 2024-06-12 9:59AM EDT | 630.00 | 11.22 | 10.95 | 11.20 | 0.00 | - | 56 | 2,188 | 15.55% |
| SPY250919C00635000 | 2024-06-14 3:48PM EDT | 635.00 | 9.60 | 9.78 | 9.94 | -0.21 | -2.14% | 576 | 2,470 | 15.31% |
| SPY250919C00640000 | 2024-06-14 1:56PM EDT | 640.00 | 8.70 | 8.59 | 9.03 | +0.31 | +3.69% | 11 | 10,186 | 15.22% |
| SPY250919C00645000 | 2024-06-13 3:40PM EDT | 645.00 | 7.72 | 7.68 | 7.87 | 0.00 | - | 10 | 14,548 | 14.94% |
| SPY250919C00650000 | 2024-06-14 10:09AM EDT | 650.00 | 6.53 | 6.80 | 6.98 | -0.06 | -0.91% | 2 | 13,953 | 14.77% |
| SPY250919C00655000 | 2024-06-12 10:41AM EDT | 655.00 | 6.34 | 6.00 | 6.18 | 0.00 | - | 1,350 | 12,922 | 14.62% |
| SPY250919C00660000 | 2024-06-12 12:12PM EDT | 660.00 | 5.42 | 5.27 | 5.45 | 0.00 | - | 1 | 13,772 | 14.47% |
| SPY250919C00665000 | 2024-06-14 9:50AM EDT | 665.00 | 4.60 | 4.56 | 4.93 | +0.74 | +19.17% | 2 | 1,481 | 14.44% |
| SPY250919C00670000 | 2024-06-10 3:50PM EDT | 670.00 | 3.40 | 4.06 | 4.29 | 0.00 | - | 1 | 851 | 14.26% |
| SPY250919C00675000 | 2024-06-10 3:18PM EDT | 675.00 | 3.08 | 3.55 | 3.76 | 0.00 | - | 1 | 1,140 | 14.14% |
| SPY250919C00680000 | 2024-06-10 3:18PM EDT | 680.00 | 2.71 | 3.19 | 3.26 | 0.00 | - | 2 | 13 | 13.98% |
| SPY250919C00685000 | 2024-06-12 3:25PM EDT | 685.00 | 2.87 | 2.80 | 2.88 | 0.00 | - | 2 | 15 | 13.91% |
| SPY250919C00690000 | 2024-06-12 3:25PM EDT | 690.00 | 2.53 | 2.46 | 2.54 | 0.00 | - | 2 | 12 | 13.84% |
| SPY250919C00695000 | 2024-06-12 3:25PM EDT | 695.00 | 2.23 | 2.15 | 2.23 | 0.00 | - | 3 | 11 | 13.77% |
| SPY250919C00700000 | 2024-06-13 10:03AM EDT | 700.00 | 1.88 | 1.90 | 1.98 | 0.00 | - | 1 | 14 | 13.73% |
| SPY250919C00705000 | 2024-06-12 3:25PM EDT | 705.00 | 1.75 | 1.68 | 1.76 | 0.00 | - | 4 | 60 | 13.70% |
| SPY250919C00715000 | 2024-06-11 10:04AM EDT | 715.00 | 1.00 | 1.30 | 1.38 | 0.00 | - | - | 67 | 13.64% |
| SPY250919C00720000 | 2024-05-20 10:29AM EDT | 720.00 | 1.17 | 1.16 | 1.24 | 0.00 | - | - | 1 | 13.65% |
| SPY250919C00730000 | 2024-06-14 12:42PM EDT | 730.00 | 0.98 | 0.91 | 0.99 | +0.09 | +10.11% | 7 | 2 | 13.65% |
| SPY250919C00735000 | 2024-06-12 10:45AM EDT | 735.00 | 0.87 | 0.82 | 0.89 | 0.00 | - | 1 | 178 | 13.67% |
| SPY250919C00740000 | 2024-06-06 1:47PM EDT | 740.00 | 0.64 | 0.73 | 0.81 | 0.00 | - | 1 | 11 | 13.71% |
| SPY250919C00745000 | 2024-06-11 11:07AM EDT | 745.00 | 0.58 | 0.66 | 0.74 | 0.00 | - | - | 1 | 13.76% |
| SPY250919C00750000 | 2024-06-12 2:02PM EDT | 750.00 | 0.62 | 0.60 | 0.67 | 0.00 | - | 62 | 60 | 13.79% |
| SPY250919C00755000 | 2024-06-03 12:41PM EDT | 755.00 | 0.34 | 0.53 | 0.60 | 0.00 | - | 1 | 1 | 13.81% |
| SPY250919C00760000 | 2024-05-28 9:59AM EDT | 760.00 | 0.39 | 0.49 | 0.55 | 0.00 | - | 1 | 1 | 13.86% |
| SPY250919C00770000 | 2024-05-30 9:47AM EDT | 770.00 | 0.27 | 0.41 | 0.46 | 0.00 | - | 5 | 8 | 13.96% |
| SPY250919C00775000 | 2024-05-01 2:51PM EDT | 775.00 | 0.30 | 0.25 | 0.29 | 0.00 | - | 1 | 35 | 13.36% |
| SPY250919C00780000 | 2024-06-12 11:33AM EDT | 780.00 | 0.36 | 0.34 | 0.39 | 0.00 | - | 23 | 124 | 14.08% |
| SPY250919C00795000 | 2024-06-14 9:30AM EDT | 795.00 | 0.31 | 0.27 | 0.31 | +0.04 | +14.81% | 1 | 18 | 14.28% |
Opzioni di venditaper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250919P00150000 | 2024-06-14 12:53PM EDT | 150.00 | 0.33 | 0.32 | 0.35 | +0.01 | +3.13% | 3 | 449 | 46.83% |
| SPY250919P00160000 | 2024-05-02 2:07PM EDT | 160.00 | 0.50 | 0.41 | 0.45 | 0.00 | - | - | 200 | 45.95% |
| SPY250919P00165000 | 2024-05-17 3:51PM EDT | 165.00 | 0.50 | 0.40 | 0.45 | 0.00 | - | 1 | 1 | 44.85% |
| SPY250919P00170000 | 2024-05-01 3:31PM EDT | 170.00 | 0.60 | 0.47 | 0.52 | 0.00 | - | - | 1 | 44.58% |
| SPY250919P00175000 | 2024-04-22 11:05AM EDT | 175.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| SPY250919P00180000 | 2024-06-14 10:36AM EDT | 180.00 | 0.51 | 0.50 | 0.55 | -0.43 | -45.74% | 10 | 10 | 42.80% |
| SPY250919P00190000 | 2024-05-20 3:45PM EDT | 190.00 | 0.57 | 0.57 | 0.62 | -0.06 | -9.52% | 10 | 20 | 41.47% |
| SPY250919P00195000 | 2024-04-22 12:35PM EDT | 195.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY250919P00200000 | 2024-06-14 10:12AM EDT | 200.00 | 0.65 | 0.64 | 0.70 | -0.04 | -5.80% | 10 | 249 | 40.21% |
| SPY250919P00205000 | 2024-04-17 9:47AM EDT | 205.00 | 1.17 | 0.76 | 0.81 | 0.00 | - | - | 10 | 40.10% |
| SPY250919P00210000 | 2024-04-23 12:49PM EDT | 210.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPY250919P00215000 | 2024-05-15 10:02AM EDT | 215.00 | 0.91 | 0.76 | 0.82 | 0.00 | - | 1 | 3 | 38.34% |
| SPY250919P00220000 | 2024-06-14 10:06AM EDT | 220.00 | 0.82 | 0.82 | 0.87 | -0.04 | -4.65% | 10 | 24 | 37.78% |
| SPY250919P00225000 | 2024-05-31 12:21PM EDT | 225.00 | 1.01 | 0.86 | 0.92 | 0.00 | - | 1 | 9 | 37.21% |
| SPY250919P00230000 | 2024-05-07 3:15PM EDT | 230.00 | 1.08 | 0.91 | 0.97 | 0.00 | - | 1 | 8 | 36.64% |
| SPY250919P00235000 | 2024-06-14 1:24PM EDT | 235.00 | 1.00 | 0.97 | 1.02 | -0.19 | -15.97% | 10 | 4 | 36.07% |
| SPY250919P00240000 | 2024-05-07 1:12PM EDT | 240.00 | 1.22 | 1.01 | 1.08 | 0.00 | - | 12 | 16 | 35.55% |
| SPY250919P00245000 | 2024-05-31 1:17PM EDT | 245.00 | 1.23 | 1.08 | 1.14 | 0.00 | - | 2 | 6 | 35.02% |
| SPY250919P00250000 | 2024-06-03 10:09AM EDT | 250.00 | 1.22 | 1.14 | 1.20 | 0.00 | - | 5 | 51 | 34.49% |
| SPY250919P00255000 | 2024-05-28 1:03PM EDT | 255.00 | 1.35 | 1.20 | 1.26 | 0.00 | - | 3 | 18 | 33.95% |
| SPY250919P00260000 | 2024-06-14 11:05AM EDT | 260.00 | 1.26 | 1.26 | 1.33 | -0.19 | -13.10% | 25 | 10 | 33.45% |
| SPY250919P00265000 | 2024-05-30 3:56PM EDT | 265.00 | 1.52 | 1.33 | 1.39 | 0.00 | - | 1 | 25 | 32.90% |
| SPY250919P00270000 | 2024-06-04 3:23PM EDT | 270.00 | 1.54 | 1.40 | 1.46 | 0.00 | - | 10 | 26 | 32.40% |
| SPY250919P00275000 | 2024-05-09 12:23PM EDT | 275.00 | 1.67 | 1.41 | 1.47 | 0.00 | - | 4 | 4 | 31.67% |
| SPY250919P00280000 | 2024-06-14 3:29PM EDT | 280.00 | 1.53 | 1.55 | 1.62 | -0.02 | -1.29% | 7 | 14 | 31.44% |
| SPY250919P00285000 | 2024-05-10 3:53PM EDT | 285.00 | 1.84 | 1.56 | 1.62 | 0.00 | - | 4 | 9 | 30.69% |
| SPY250919P00290000 | 2024-05-31 12:48PM EDT | 290.00 | 2.00 | 1.72 | 1.78 | 0.00 | - | 11 | 17 | 30.46% |
| SPY250919P00295000 | 2024-05-31 11:43AM EDT | 295.00 | 2.09 | 1.81 | 1.87 | 0.00 | - | 1 | 9 | 29.99% |
| SPY250919P00300000 | 2024-05-30 3:29PM EDT | 300.00 | 1.96 | 1.90 | 1.97 | -0.22 | -10.09% | 1 | 62 | 29.54% |
| SPY250919P00305000 | 2024-05-31 11:45AM EDT | 305.00 | 2.31 | 2.00 | 2.06 | 0.00 | - | 1 | 6 | 29.06% |
| SPY250919P00310000 | 2024-06-10 3:30PM EDT | 310.00 | 2.01 | 2.10 | 2.16 | 0.00 | - | 2 | 11 | 28.60% |
| SPY250919P00315000 | 2024-05-31 1:20PM EDT | 315.00 | 2.55 | 2.20 | 2.27 | 0.00 | - | 2 | 57 | 28.16% |
| SPY250919P00320000 | 2024-06-05 2:16PM EDT | 320.00 | 2.40 | 2.31 | 2.38 | 0.00 | - | 3 | 58 | 27.70% |
| SPY250919P00325000 | 2024-06-07 10:05AM EDT | 325.00 | 2.40 | 2.43 | 2.50 | 0.00 | - | 1 | 287 | 27.27% |
| SPY250919P00330000 | 2024-06-12 9:42AM EDT | 330.00 | 2.37 | 2.55 | 2.62 | 0.00 | - | 1 | 192 | 26.83% |
| SPY250919P00335000 | 2024-06-12 3:25PM EDT | 335.00 | 2.54 | 2.68 | 2.75 | 0.00 | - | 2 | 382 | 26.40% |
| SPY250919P00340000 | 2024-06-10 3:44PM EDT | 340.00 | 2.75 | 2.82 | 2.88 | 0.00 | - | 1 | 160 | 25.96% |
| SPY250919P00345000 | 2024-06-11 12:47PM EDT | 345.00 | 2.91 | 2.96 | 3.03 | 0.00 | - | 1 | 751 | 25.55% |
| SPY250919P00350000 | 2024-06-14 9:30AM EDT | 350.00 | 3.14 | 3.11 | 3.18 | +0.09 | +2.95% | 4 | 935 | 25.13% |
| SPY250919P00355000 | 2024-05-31 1:41PM EDT | 355.00 | 3.32 | 3.27 | 3.34 | -0.53 | -13.77% | 1 | 292 | 24.72% |
| SPY250919P00360000 | 2024-06-13 10:52AM EDT | 360.00 | 3.36 | 3.44 | 3.51 | 0.00 | - | 2 | 34 | 24.32% |
| SPY250919P00365000 | 2024-05-31 12:04PM EDT | 365.00 | 4.34 | 3.62 | 3.69 | 0.00 | - | 90 | 75 | 23.92% |
| SPY250919P00370000 | 2024-04-29 3:36PM EDT | 370.00 | 5.51 | 4.45 | 4.54 | 0.00 | - | 1 | 3 | 24.43% |
| SPY250919P00375000 | 2024-05-20 10:26AM EDT | 375.00 | 4.30 | 4.01 | 4.09 | 0.00 | - | 1 | 5 | 23.14% |
| SPY250919P00380000 | 2024-06-13 11:38AM EDT | 380.00 | 4.14 | 4.22 | 4.30 | 0.00 | - | 22 | 83 | 22.75% |
| SPY250919P00385000 | 2024-05-14 3:57PM EDT | 385.00 | 5.27 | 4.23 | 4.35 | 0.00 | - | 10 | 56 | 22.15% |
| SPY250919P00390000 | 2024-06-12 10:55AM EDT | 390.00 | 4.38 | 4.69 | 4.77 | 0.00 | - | 4 | 28 | 21.99% |
| SPY250919P00395000 | 2024-06-13 10:26AM EDT | 395.00 | 4.80 | 4.94 | 5.02 | 0.00 | - | 1 | 43 | 21.61% |
| SPY250919P00400000 | 2024-06-14 10:12AM EDT | 400.00 | 5.36 | 5.21 | 5.29 | +0.16 | +3.08% | 2 | 64 | 21.24% |
| SPY250919P00405000 | 2024-06-14 10:00AM EDT | 405.00 | 5.60 | 5.49 | 5.58 | +0.10 | +1.82% | 2 | 47 | 20.88% |
| SPY250919P00410000 | 2024-06-14 10:32AM EDT | 410.00 | 5.95 | 5.80 | 5.90 | +0.15 | +2.59% | 2 | 17,511 | 20.53% |
| SPY250919P00415000 | 2024-06-14 12:11PM EDT | 415.00 | 6.20 | 6.13 | 6.22 | +0.34 | +5.80% | 3 | 22 | 20.17% |
| SPY250919P00420000 | 2024-06-14 12:11PM EDT | 420.00 | 6.56 | 6.47 | 6.57 | +0.36 | +5.81% | 8 | 39 | 19.81% |
| SPY250919P00425000 | 2024-06-14 1:22PM EDT | 425.00 | 6.85 | 6.84 | 6.93 | +0.25 | +3.79% | 1,479 | 1,571 | 19.45% |
| SPY250919P00430000 | 2024-06-14 10:54AM EDT | 430.00 | 7.40 | 7.15 | 7.46 | +0.45 | +6.47% | 1 | 24 | 19.22% |
| SPY250919P00435000 | 2024-06-14 11:09AM EDT | 435.00 | 7.84 | 7.55 | 7.90 | +0.44 | +5.95% | 84 | 438 | 18.89% |
| SPY250919P00440000 | 2024-06-14 9:43AM EDT | 440.00 | 8.10 | 8.02 | 8.34 | +0.37 | +4.79% | 1 | 101 | 18.53% |
| SPY250919P00445000 | 2024-06-12 1:01PM EDT | 445.00 | 8.15 | 8.47 | 8.82 | 0.00 | - | 3 | 231 | 18.19% |
| SPY250919P00450000 | 2024-06-14 4:07PM EDT | 450.00 | 9.15 | 9.06 | 9.27 | -0.01 | -0.11% | 2,069 | 67 | 17.81% |
| SPY250919P00455000 | 2024-06-14 2:16PM EDT | 455.00 | 9.76 | 9.52 | 9.90 | +0.41 | +4.39% | 2 | 281 | 17.53% |
| SPY250919P00460000 | 2024-06-14 12:31PM EDT | 460.00 | 10.49 | 10.08 | 10.49 | +0.37 | +3.66% | 1 | 237 | 17.20% |
| SPY250919P00465000 | 2024-06-12 1:22PM EDT | 465.00 | 10.31 | 10.73 | 11.08 | 0.00 | - | 6 | 30 | 16.85% |
| SPY250919P00470000 | 2024-06-14 9:30AM EDT | 470.00 | 11.63 | 11.37 | 11.78 | +0.69 | +6.31% | 2 | 29 | 16.54% |
| SPY250919P00475000 | 2024-06-14 10:31AM EDT | 475.00 | 12.50 | 12.04 | 12.49 | +0.63 | +5.31% | 5 | 172 | 16.21% |
| SPY250919P00480000 | 2024-06-14 9:53AM EDT | 480.00 | 13.10 | 12.81 | 13.17 | +0.55 | +4.38% | 1 | 49 | 15.84% |
| SPY250919P00485000 | 2024-06-14 10:32AM EDT | 485.00 | 14.08 | 13.61 | 14.04 | +0.73 | +5.47% | 1 | 17 | 15.54% |
| SPY250919P00490000 | 2024-06-14 10:36AM EDT | 490.00 | 15.08 | 14.43 | 14.86 | +1.00 | +7.10% | 10 | 100 | 15.19% |
| SPY250919P00495000 | 2024-06-06 2:16PM EDT | 495.00 | 17.13 | 15.39 | 15.67 | 0.00 | - | 2 | 1,193 | 14.81% |
| SPY250919P00500000 | 2024-06-13 12:04PM EDT | 500.00 | 16.60 | 16.25 | 16.74 | 0.00 | - | 4 | 3,650 | 14.53% |
| SPY250919P00505000 | 2024-06-13 11:40AM EDT | 505.00 | 17.42 | 17.33 | 17.58 | 0.00 | - | 1 | 2,898 | 14.11% |
| SPY250919P00510000 | 2024-06-12 3:32PM EDT | 510.00 | 18.42 | 18.34 | 18.80 | 0.00 | - | 10 | 87 | 13.83% |
| SPY250919P00515000 | 2024-06-14 11:09AM EDT | 515.00 | 20.20 | 19.53 | 19.87 | +1.09 | +5.70% | 269 | 384 | 13.45% |
| SPY250919P00520000 | 2024-06-13 3:57PM EDT | 520.00 | 20.30 | 20.73 | 21.01 | 0.00 | - | 11 | 3,366 | 13.06% |
| SPY250919P00525000 | 2024-06-14 10:17AM EDT | 525.00 | 22.72 | 22.01 | 22.32 | +0.99 | +4.56% | 2 | 12,348 | 12.70% |
| SPY250919P00530000 | 2024-06-14 2:22PM EDT | 530.00 | 23.70 | 23.43 | 23.70 | +0.69 | +3.00% | 1,737 | 655 | 12.34% |
| SPY250919P00535000 | 2024-06-14 2:22PM EDT | 535.00 | 25.16 | 24.74 | 25.33 | +0.63 | +2.57% | 6 | 662 | 12.04% |
| SPY250919P00540000 | 2024-06-14 3:46PM EDT | 540.00 | 26.65 | 26.36 | 26.70 | +0.15 | +0.57% | 578 | 863 | 11.57% |
| SPY250919P00545000 | 2024-06-13 3:38PM EDT | 545.00 | 27.82 | 28.05 | 28.48 | 0.00 | - | 10 | 940 | 11.23% |
| SPY250919P00550000 | 2024-06-14 2:10PM EDT | 550.00 | 30.53 | 29.88 | 30.24 | -0.04 | -0.13% | 2 | 2,020 | 10.82% |
| SPY250919P00555000 | 2024-06-11 3:43PM EDT | 555.00 | 34.36 | 31.67 | 32.30 | 0.00 | - | 2 | 2,012 | 10.47% |
| SPY250919P00560000 | 2024-06-13 12:26PM EDT | 560.00 | 35.00 | 33.76 | 34.28 | 0.00 | - | 10 | 1,119 | 10.01% |
| SPY250919P00565000 | 2024-06-12 2:22PM EDT | 565.00 | 37.14 | 35.46 | 37.25 | +1.20 | +3.34% | 1 | 364 | 9.90% |
| SPY250919P00570000 | 2024-06-14 2:22PM EDT | 570.00 | 38.99 | 38.37 | 38.82 | -0.05 | -0.13% | 1,747 | 918 | 9.10% |
| SPY250919P00575000 | 2024-06-12 3:34PM EDT | 575.00 | 41.68 | 40.88 | 41.55 | 0.00 | - | 54 | 1,413 | 8.70% |
| SPY250919P00580000 | 2024-06-12 12:21PM EDT | 580.00 | 43.70 | 43.27 | 45.48 | 0.00 | - | 121 | 61 | 8.79% |
| SPY250919P00590000 | 2024-06-10 11:39AM EDT | 590.00 | 57.27 | 49.64 | 52.40 | 0.00 | - | 2 | 1 | 8.23% |
| SPY250919P00600000 | 2024-06-12 3:23PM EDT | 600.00 | 58.43 | 57.49 | 60.87 | 0.00 | - | 4 | 3 | 8.21% |
| SPY250919P00605000 | 2024-06-12 10:14AM EDT | 605.00 | 63.26 | 61.99 | 65.23 | 0.00 | - | 1 | 2 | 8.18% |
| SPY250919P00610000 | 2024-06-12 10:26AM EDT | 610.00 | 67.50 | 66.60 | 69.95 | 0.00 | - | 2 | 3 | 8.37% |
| SPY250919P00615000 | 2024-05-30 3:24PM EDT | 615.00 | 91.80 | 71.68 | 75.19 | 0.00 | - | 1 | 0 | 8.98% |
| SPY250919P00620000 | 2024-06-10 11:39AM EDT | 620.00 | 86.20 | 76.63 | 80.09 | 0.00 | - | 2 | 0 | 9.31% |
| SPY250919P00740000 | 2024-06-11 9:50AM EDT | 740.00 | 207.68 | 196.00 | 201.00 | 0.00 | - | - | 1 | 18.42% |
© 2024 Yahoo. Tutti i diritti riservati.