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
61.671,04 -79,45 (-0,13%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260116C00210000 | 2024-05-28 9:56AM EDT | 210.00 | 328.87 | 338.91 | 342.72 | 0.00 | - | 13 | 85 | 53.71% |
| SPY260116C00215000 | 2023-12-14 1:30PM EDT | 215.00 | 267.50 | 267.84 | 272.50 | 0.00 | - | 1 | 11 | 0.00% |
| SPY260116C00220000 | 2024-06-07 12:17PM EDT | 220.00 | 325.00 | 329.75 | 333.56 | 0.00 | - | 1 | 2 | 52.69% |
| SPY260116C00225000 | 2024-02-21 2:13PM EDT | 225.00 | 281.02 | 305.71 | 310.50 | 0.00 | - | 4 | 5 | 0.00% |
| SPY260116C00230000 | 2024-01-17 2:48PM EDT | 230.00 | 252.00 | 278.01 | 282.50 | 0.00 | - | 3 | 30 | 0.00% |
| SPY260116C00235000 | 2024-01-04 3:24PM EDT | 235.00 | 246.48 | 267.50 | 272.50 | 0.00 | - | 2 | 9 | 0.00% |
| SPY260116C00240000 | 2024-01-08 4:47PM EDT | 240.00 | 247.00 | 267.00 | 272.00 | 0.00 | - | 7 | 9 | 0.00% |
| SPY260116C00245000 | 2024-01-31 4:02PM EDT | 245.00 | 253.00 | 277.00 | 282.00 | 0.00 | - | 5 | 6 | 0.00% |
| SPY260116C00250000 | 2024-05-07 12:20PM EDT | 250.00 | 281.60 | 294.63 | 298.50 | 0.00 | - | 1 | 37 | 41.40% |
| SPY260116C00255000 | 2024-03-04 10:59AM EDT | 255.00 | 272.00 | 277.50 | 282.50 | 0.00 | - | 1 | 29 | 0.00% |
| SPY260116C00260000 | 2024-03-14 3:01PM EDT | 260.00 | 268.50 | 264.94 | 269.50 | 0.00 | - | 1 | 5 | 0.00% |
| SPY260116C00270000 | 2023-12-04 2:39PM EDT | 270.00 | 205.90 | 212.00 | 217.00 | 0.00 | - | - | 0 | 0.00% |
| SPY260116C00275000 | 2024-03-04 3:26PM EDT | 275.00 | 253.00 | 259.50 | 264.50 | 0.00 | - | 1 | 7 | 0.00% |
| SPY260116C00280000 | 2024-03-26 12:45PM EDT | 280.00 | 258.20 | 243.04 | 248.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPY260116C00285000 | 2023-12-26 12:54PM EDT | 285.00 | 206.00 | 217.00 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116C00290000 | 2024-01-26 3:52PM EDT | 290.00 | 216.50 | 232.50 | 237.50 | 0.00 | - | 1 | 115 | 0.00% |
| SPY260116C00295000 | 2024-03-15 9:49AM EDT | 295.00 | 235.01 | 234.00 | 238.95 | 0.00 | - | 4 | 2 | 0.00% |
| SPY260116C00300000 | 2024-06-10 12:24PM EDT | 300.00 | 252.48 | 256.95 | 260.76 | 0.00 | - | 2 | 85 | 45.80% |
| SPY260116C00305000 | 2024-01-24 4:14PM EDT | 305.00 | 201.20 | 219.50 | 224.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 310.00 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 16.48% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 315.00 | 223.70 | 223.13 | 226.81 | 0.00 | - | 2 | 10 | 0.00% |
| SPY260116C00320000 | 2024-06-05 10:34AM EDT | 320.00 | 230.05 | 238.94 | 242.75 | 0.00 | - | 1 | 58 | 43.51% |
| SPY260116C00325000 | 2024-06-07 11:31AM EDT | 325.00 | 230.01 | 234.45 | 238.27 | 0.00 | - | 1 | 43 | 42.95% |
| SPY260116C00330000 | 2024-03-20 2:42PM EDT | 330.00 | 212.00 | 188.00 | 193.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY260116C00335000 | 2024-03-07 10:43AM EDT | 335.00 | 200.61 | 205.50 | 210.50 | 0.00 | - | 2 | 32 | 23.41% |
| SPY260116C00340000 | 2024-03-22 3:45PM EDT | 340.00 | 206.21 | 179.50 | 184.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 345.00 | 200.00 | 187.50 | 192.50 | 0.00 | - | 2 | 4 | 0.00% |
| SPY260116C00350000 | 2024-06-10 3:50PM EDT | 350.00 | 208.00 | 212.14 | 215.95 | 0.00 | - | 3 | 181 | 40.18% |
| SPY260116C00355000 | 2024-06-11 2:31PM EDT | 355.00 | 203.60 | 207.71 | 211.52 | 0.00 | - | 1 | 8 | 39.65% |
| SPY260116C00360000 | 2024-05-24 10:18AM EDT | 360.00 | 193.26 | 203.29 | 207.10 | 0.00 | - | 1 | 17 | 39.12% |
| SPY260116C00365000 | 2024-06-07 11:56AM EDT | 365.00 | 194.33 | 198.88 | 202.69 | 0.00 | - | 1 | 17 | 38.59% |
| SPY260116C00370000 | 2024-05-22 1:52PM EDT | 370.00 | 185.20 | 194.48 | 198.29 | 0.00 | - | 1 | 74 | 38.06% |
| SPY260116C00375000 | 2024-06-13 11:43AM EDT | 375.00 | 191.23 | 190.09 | 193.90 | 0.00 | - | 6 | 181 | 37.54% |
| SPY260116C00380000 | 2024-05-10 3:13PM EDT | 380.00 | 168.71 | 178.19 | 182.05 | 0.00 | - | 2 | 14 | 32.33% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 385.00 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 0.00% |
| SPY260116C00390000 | 2024-05-15 1:32PM EDT | 390.00 | 166.97 | 177.02 | 180.83 | 0.00 | - | 5 | 19 | 36.00% |
| SPY260116C00395000 | 2024-06-07 12:41PM EDT | 395.00 | 168.27 | 172.69 | 176.51 | 0.00 | - | 3 | 43 | 35.50% |
| SPY260116C00400000 | 2024-06-12 10:36AM EDT | 400.00 | 167.81 | 168.38 | 172.20 | -3.79 | -2.21% | 1 | 139 | 35.00% |
| SPY260116C00405000 | 2024-06-12 10:36AM EDT | 405.00 | 167.34 | 164.10 | 167.91 | 0.00 | - | 5 | 66 | 34.51% |
| SPY260116C00410000 | 2024-06-07 1:00PM EDT | 410.00 | 157.45 | 159.83 | 163.65 | 0.00 | - | 1 | 162 | 34.02% |
| SPY260116C00415000 | 2024-05-31 10:18AM EDT | 415.00 | 139.50 | 155.58 | 159.40 | 0.00 | - | 2 | 102 | 33.54% |
| SPY260116C00420000 | 2024-06-04 11:51AM EDT | 420.00 | 138.53 | 151.36 | 155.17 | 0.00 | - | 19 | 89 | 33.06% |
| SPY260116C00425000 | 2024-06-10 3:38PM EDT | 425.00 | 143.43 | 147.16 | 150.97 | 0.00 | - | 29 | 107 | 32.59% |
| SPY260116C00430000 | 2024-06-12 10:03AM EDT | 430.00 | 145.05 | 142.98 | 146.80 | 0.00 | - | 1 | 72 | 32.12% |
| SPY260116C00435000 | 2024-05-31 11:59AM EDT | 435.00 | 122.27 | 138.83 | 142.64 | 0.00 | - | 2 | 31 | 31.66% |
| SPY260116C00440000 | 2024-06-14 11:18AM EDT | 440.00 | 133.85 | 134.70 | 138.52 | -2.51 | -1.84% | 2 | 721 | 31.20% |
| SPY260116C00445000 | 2024-06-05 10:02AM EDT | 445.00 | 122.08 | 130.60 | 134.42 | 0.00 | - | 1 | 43 | 30.75% |
| SPY260116C00450000 | 2024-06-14 10:09AM EDT | 450.00 | 126.78 | 126.53 | 130.35 | -1.94 | -1.51% | 8 | 137 | 30.30% |
| SPY260116C00455000 | 2024-06-14 1:54PM EDT | 455.00 | 123.16 | 122.50 | 126.32 | +4.33 | +3.64% | 3 | 73 | 29.86% |
| SPY260116C00460000 | 2024-06-14 2:57PM EDT | 460.00 | 120.97 | 118.50 | 122.32 | +0.24 | +0.20% | 1 | 222 | 29.42% |
| SPY260116C00465000 | 2024-06-13 1:49PM EDT | 465.00 | 115.74 | 114.53 | 118.35 | 0.00 | - | 1 | 52 | 28.99% |
| SPY260116C00470000 | 2024-06-05 3:30PM EDT | 470.00 | 105.84 | 110.60 | 114.42 | 0.00 | - | 3 | 114 | 28.56% |
| SPY260116C00475000 | 2024-06-13 3:20PM EDT | 475.00 | 108.78 | 106.70 | 110.53 | 0.00 | - | 89 | 374 | 28.14% |
| SPY260116C00480000 | 2024-06-13 10:37AM EDT | 480.00 | 103.94 | 102.85 | 106.67 | 0.00 | - | 1 | 1,083 | 27.73% |
| SPY260116C00485000 | 2024-06-13 10:39AM EDT | 485.00 | 100.14 | 99.03 | 102.86 | 0.00 | - | 1 | 3,008 | 27.32% |
| SPY260116C00490000 | 2024-06-13 12:08PM EDT | 490.00 | 95.95 | 95.26 | 99.09 | 0.00 | - | 91 | 413 | 26.91% |
| SPY260116C00495000 | 2024-06-13 11:02AM EDT | 495.00 | 92.09 | 91.53 | 95.36 | 0.00 | - | 1 | 198 | 26.51% |
| SPY260116C00500000 | 2024-06-12 1:35PM EDT | 500.00 | 89.10 | 89.20 | 91.67 | -1.66 | -1.83% | 1 | 1,458 | 26.11% |
| SPY260116C00505000 | 2024-06-12 2:40PM EDT | 505.00 | 86.56 | 84.21 | 88.03 | 0.00 | - | 21 | 659 | 25.71% |
| SPY260116C00510000 | 2024-06-13 3:30PM EDT | 510.00 | 82.14 | 80.61 | 84.44 | 0.00 | - | 1 | 346 | 25.32% |
| SPY260116C00515000 | 2024-06-13 10:39AM EDT | 515.00 | 78.41 | 77.29 | 80.89 | 0.00 | - | 1 | 356 | 24.93% |
| SPY260116C00520000 | 2024-06-12 1:16PM EDT | 520.00 | 74.38 | 73.83 | 77.40 | 0.00 | - | 7 | 1,821 | 24.55% |
| SPY260116C00525000 | 2024-06-13 11:33AM EDT | 525.00 | 71.02 | 70.26 | 73.95 | 0.00 | - | 1 | 405 | 24.17% |
| SPY260116C00530000 | 2024-06-12 11:30AM EDT | 530.00 | 68.97 | 66.91 | 70.56 | 0.00 | - | 5 | 815 | 23.79% |
| SPY260116C00535000 | 2024-06-14 11:39AM EDT | 535.00 | 64.98 | 63.61 | 67.22 | -1.87 | -2.80% | 2 | 2,548 | 23.41% |
| SPY260116C00540000 | 2024-06-14 1:40PM EDT | 540.00 | 62.23 | 60.38 | 63.95 | +0.21 | +0.34% | 5 | 668 | 23.04% |
| SPY260116C00545000 | 2024-06-13 3:18PM EDT | 545.00 | 59.15 | 57.21 | 60.73 | 0.00 | - | 2 | 410 | 22.67% |
| SPY260116C00550000 | 2024-06-14 11:51AM EDT | 550.00 | 54.62 | 54.10 | 57.58 | -1.38 | -2.46% | 1 | 1,218 | 22.30% |
| SPY260116C00555000 | 2024-06-14 11:51AM EDT | 555.00 | 51.60 | 51.06 | 54.51 | +10.24 | +24.76% | 1 | 427 | 21.95% |
| SPY260116C00560000 | 2024-06-12 9:32AM EDT | 560.00 | 49.29 | 48.09 | 51.51 | 0.00 | - | 1 | 249 | 21.59% |
| SPY260116C00565000 | 2024-06-12 11:42AM EDT | 565.00 | 47.13 | 45.20 | 48.54 | 0.00 | - | 1 | 204 | 21.23% |
| SPY260116C00570000 | 2024-06-12 11:35AM EDT | 570.00 | 44.10 | 42.39 | 45.63 | 0.00 | - | 1 | 592 | 20.86% |
| SPY260116C00575000 | 2024-06-14 11:21AM EDT | 575.00 | 40.78 | 39.66 | 42.81 | +0.81 | +2.03% | 60 | 312 | 20.50% |
| SPY260116C00580000 | 2024-06-14 12:31PM EDT | 580.00 | 37.64 | 37.03 | 40.08 | -0.56 | -1.47% | 23 | 435 | 20.15% |
| SPY260116C00585000 | 2024-06-14 3:37PM EDT | 585.00 | 34.53 | 34.57 | 37.44 | -1.90 | -5.22% | 47 | 197 | 19.81% |
| SPY260116C00590000 | 2024-06-14 12:32PM EDT | 590.00 | 32.57 | 32.03 | 34.89 | -1.12 | -3.32% | 6 | 301 | 19.47% |
| SPY260116C00595000 | 2024-06-14 12:31PM EDT | 595.00 | 30.21 | 29.67 | 32.45 | -0.27 | -0.89% | 13 | 420 | 19.15% |
| SPY260116C00600000 | 2024-06-14 2:34PM EDT | 600.00 | 28.26 | 27.42 | 30.11 | -0.26 | -0.91% | 65 | 928 | 18.83% |
| SPY260116C00605000 | 2024-06-14 12:33PM EDT | 605.00 | 25.74 | 25.28 | 27.88 | -0.60 | -2.28% | 37 | 220 | 18.52% |
| SPY260116C00610000 | 2024-06-14 2:00PM EDT | 610.00 | 24.03 | 23.23 | 25.76 | -0.02 | -0.08% | 107 | 264 | 18.23% |
| SPY260116C00615000 | 2024-06-14 3:15PM EDT | 615.00 | 22.10 | 21.30 | 23.57 | -0.02 | -0.09% | 26 | 311 | 17.87% |
| SPY260116C00620000 | 2024-06-12 3:50PM EDT | 620.00 | 21.00 | 19.47 | 21.85 | 0.00 | - | 16 | 281 | 17.67% |
| SPY260116C00625000 | 2024-06-05 10:42AM EDT | 625.00 | 15.20 | 17.75 | 19.89 | 0.00 | - | 4 | 650 | 17.34% |
| SPY260116C00630000 | 2024-06-14 10:28AM EDT | 630.00 | 16.85 | 16.14 | 18.21 | +1.26 | +8.08% | 3 | 252 | 17.09% |
| SPY260116C00635000 | 2024-06-13 2:12PM EDT | 635.00 | 15.45 | 14.63 | 16.82 | 0.00 | - | 2 | 33 | 16.93% |
| SPY260116C00640000 | 2024-06-12 12:21PM EDT | 640.00 | 14.57 | 13.26 | 15.36 | 0.00 | - | 26 | 97 | 16.71% |
| SPY260116C00645000 | 2024-06-13 10:09AM EDT | 645.00 | 12.71 | 11.95 | 14.00 | 0.00 | - | 1 | 68 | 16.49% |
| SPY260116C00650000 | 2024-06-14 10:43AM EDT | 650.00 | 10.84 | 10.75 | 12.75 | -0.73 | -6.31% | 19 | 575 | 16.30% |
| SPY260116C00655000 | 2024-06-11 3:23PM EDT | 655.00 | 9.38 | 9.65 | 11.59 | 0.00 | - | 6 | 51 | 16.11% |
| SPY260116C00660000 | 2024-06-14 3:23PM EDT | 660.00 | 9.50 | 8.62 | 10.53 | -0.06 | -0.63% | 1 | 922 | 15.94% |
| SPY260116C00665000 | 2024-06-14 3:23PM EDT | 665.00 | 8.58 | 7.87 | 9.57 | +0.02 | +0.23% | 1 | 246 | 15.79% |
| SPY260116C00670000 | 2024-06-14 3:23PM EDT | 670.00 | 7.72 | 7.05 | 8.68 | +0.15 | +1.98% | 1 | 215 | 15.64% |
| SPY260116C00675000 | 2024-06-14 3:24PM EDT | 675.00 | 6.95 | 6.28 | 7.87 | +0.35 | +5.30% | 1 | 63 | 15.51% |
| SPY260116C00680000 | 2024-06-14 11:33AM EDT | 680.00 | 6.30 | 5.61 | 6.98 | +0.18 | +2.94% | 14 | 71 | 15.29% |
| SPY260116C00685000 | 2024-06-12 9:42AM EDT | 685.00 | 5.50 | 4.95 | 6.33 | 0.00 | - | 1 | 4 | 15.18% |
| SPY260116C00690000 | 2024-05-29 3:11PM EDT | 690.00 | 3.51 | 4.39 | 5.73 | 0.00 | - | 1 | 5 | 15.08% |
| SPY260116C00695000 | 2024-06-03 3:21PM EDT | 695.00 | 2.95 | 3.88 | 5.19 | 0.00 | - | 1 | 8 | 14.99% |
| SPY260116C00700000 | 2024-06-14 9:30AM EDT | 700.00 | 4.00 | 3.44 | 4.69 | 0.00 | - | 2 | 304 | 14.90% |
| SPY260116C00705000 | 2024-06-12 3:27PM EDT | 705.00 | 3.65 | 3.04 | 4.25 | 0.00 | - | 3 | 5 | 14.83% |
| SPY260116C00710000 | 2024-06-13 10:10AM EDT | 710.00 | 3.25 | 3.24 | 3.35 | 0.00 | - | 1 | 114 | 14.30% |
| SPY260116C00715000 | 2024-05-03 2:06PM EDT | 715.00 | 1.90 | 1.90 | 1.98 | 0.00 | - | 4 | 10 | 13.04% |
| SPY260116C00720000 | 2024-06-13 1:34PM EDT | 720.00 | 2.50 | 2.60 | 2.71 | 0.00 | - | 2 | 5 | 14.17% |
| SPY260116C00725000 | 2024-05-24 11:30AM EDT | 725.00 | 1.90 | 2.33 | 2.44 | 0.00 | - | 1 | 7 | 14.12% |
| SPY260116C00730000 | 2024-06-10 10:59AM EDT | 730.00 | 1.77 | 2.09 | 2.20 | 0.00 | - | 1 | 214 | 14.08% |
| SPY260116C00735000 | 2024-06-10 1:13PM EDT | 735.00 | 1.96 | 1.87 | 1.99 | +0.41 | +26.45% | 2 | 6 | 14.05% |
| SPY260116C00740000 | 2024-06-14 11:10AM EDT | 740.00 | 1.64 | 1.68 | 1.80 | +0.27 | +19.71% | 1 | 10 | 14.03% |
| SPY260116C00745000 | 2024-06-12 1:53PM EDT | 745.00 | 1.55 | 1.51 | 1.63 | 0.00 | - | 4 | 50 | 14.01% |
| SPY260116C00750000 | 2024-06-13 10:01AM EDT | 750.00 | 1.35 | 1.36 | 1.48 | -0.02 | -1.46% | 1 | 110 | 14.00% |
| SPY260116C00755000 | 2024-06-13 3:25PM EDT | 755.00 | 1.26 | 1.23 | 1.35 | 0.00 | - | 5 | 12 | 14.00% |
| SPY260116C00760000 | 2024-05-28 3:19PM EDT | 760.00 | 0.92 | 1.11 | 1.23 | 0.00 | - | 1 | 49 | 14.00% |
| SPY260116C00765000 | 2024-06-11 12:15PM EDT | 765.00 | 0.77 | 1.00 | 1.12 | 0.00 | - | 1 | 29 | 14.00% |
| SPY260116C00770000 | 2024-06-13 9:30AM EDT | 770.00 | 1.01 | 0.91 | 1.03 | 0.00 | - | 2 | 11 | 14.03% |
| SPY260116C00775000 | 2024-06-14 1:43PM EDT | 775.00 | 0.91 | 0.83 | 0.94 | +0.07 | +8.33% | 4 | 51 | 14.03% |
| SPY260116C00780000 | 2024-06-13 12:17PM EDT | 780.00 | 0.76 | 0.75 | 0.87 | 0.00 | - | 5 | 261 | 14.08% |
| SPY260116C00785000 | 2024-06-05 2:09PM EDT | 785.00 | 0.60 | 0.69 | 0.80 | 0.00 | - | 1 | 41 | 14.10% |
| SPY260116C00790000 | 2024-06-05 10:53AM EDT | 790.00 | 0.56 | 0.63 | 0.74 | 0.00 | - | 10 | 11 | 14.13% |
| SPY260116C00795000 | 2024-06-06 9:56AM EDT | 795.00 | 0.51 | 0.58 | 0.68 | 0.00 | - | 3 | 408 | 14.15% |
| SPY260116C00800000 | 2024-06-13 10:03AM EDT | 800.00 | 0.53 | 0.54 | 0.63 | 0.00 | - | 10 | 11 | 14.19% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260116P00210000 | 2024-06-13 10:53AM EDT | 210.00 | 0.97 | 0.94 | 1.03 | 0.00 | - | 2 | 1,672 | 36.21% |
| SPY260116P00215000 | 2024-05-29 10:42AM EDT | 215.00 | 1.17 | 1.00 | 1.09 | 0.00 | - | 1 | 41 | 35.68% |
| SPY260116P00220000 | 2024-06-03 11:15AM EDT | 220.00 | 1.13 | 1.06 | 1.15 | 0.00 | - | 1 | 132 | 35.16% |
| SPY260116P00225000 | 2024-06-10 3:15PM EDT | 225.00 | 1.10 | 1.12 | 1.21 | 0.00 | - | 1 | 741 | 34.62% |
| SPY260116P00230000 | 2024-06-06 12:32PM EDT | 230.00 | 1.17 | 1.18 | 1.27 | 0.00 | - | 2 | 550 | 34.08% |
| SPY260116P00235000 | 2024-06-10 11:18AM EDT | 235.00 | 1.21 | 1.24 | 1.34 | 0.00 | - | 2 | 187 | 33.59% |
| SPY260116P00240000 | 2024-04-01 11:50AM EDT | 240.00 | 1.95 | 1.59 | 1.69 | 0.00 | - | 1 | 12 | 34.10% |
| SPY260116P00245000 | 2024-06-07 10:50AM EDT | 245.00 | 1.39 | 1.38 | 1.48 | 0.00 | - | 3 | 182 | 32.59% |
| SPY260116P00250000 | 2024-06-14 1:18PM EDT | 250.00 | 1.55 | 1.46 | 1.56 | +0.03 | +1.97% | 8 | 1,375 | 32.12% |
| SPY260116P00255000 | 2024-06-03 12:15PM EDT | 255.00 | 1.69 | 1.54 | 1.64 | 0.00 | - | 2 | 25 | 31.65% |
| SPY260116P00260000 | 2024-06-07 9:30AM EDT | 260.00 | 1.65 | 1.62 | 1.73 | 0.00 | - | 6 | 56 | 31.20% |
| SPY260116P00265000 | 2024-05-24 3:02PM EDT | 265.00 | 1.92 | 1.70 | 1.81 | 0.00 | - | 2 | 5 | 30.71% |
| SPY260116P00270000 | 2024-06-12 9:49AM EDT | 270.00 | 1.69 | 1.80 | 1.90 | 0.00 | - | 2 | 284 | 30.26% |
| SPY260116P00275000 | 2024-06-12 1:39PM EDT | 275.00 | 1.78 | 1.89 | 2.00 | 0.00 | - | 3 | 189 | 29.82% |
| SPY260116P00280000 | 2024-06-03 10:53AM EDT | 280.00 | 2.15 | 1.99 | 2.09 | 0.00 | - | 3 | 150 | 29.36% |
| SPY260116P00285000 | 2024-06-07 1:29PM EDT | 285.00 | 2.02 | 2.09 | 2.20 | 0.00 | - | 15 | 119 | 28.94% |
| SPY260116P00290000 | 2024-05-24 1:43PM EDT | 290.00 | 2.46 | 2.20 | 2.31 | 0.00 | - | 2 | 146 | 28.51% |
| SPY260116P00295000 | 2024-06-07 3:50PM EDT | 295.00 | 2.31 | 2.31 | 2.42 | 0.00 | - | 1 | 9 | 28.08% |
| SPY260116P00300000 | 2024-06-12 11:16AM EDT | 300.00 | 2.53 | 2.43 | 2.55 | +0.19 | +8.12% | 1 | 1,553 | 27.69% |
| SPY260116P00305000 | 2024-06-13 12:57PM EDT | 305.00 | 2.53 | 2.56 | 2.67 | 0.00 | - | 2 | 249 | 27.26% |
| SPY260116P00310000 | 2024-06-12 9:47AM EDT | 310.00 | 2.49 | 2.69 | 2.80 | 0.00 | - | 1 | 192 | 26.85% |
| SPY260116P00315000 | 2024-06-13 9:40AM EDT | 315.00 | 2.66 | 2.83 | 2.94 | 0.00 | - | 2 | 122 | 26.46% |
| SPY260116P00320000 | 2024-06-12 9:49AM EDT | 320.00 | 2.79 | 2.97 | 3.09 | 0.00 | - | 1 | 403 | 26.07% |
| SPY260116P00325000 | 2024-06-12 1:39PM EDT | 325.00 | 2.95 | 3.12 | 3.24 | 0.00 | - | 11 | 161 | 25.68% |
| SPY260116P00330000 | 2024-06-13 3:56PM EDT | 330.00 | 3.16 | 3.28 | 3.40 | 0.00 | - | 1 | 471 | 25.29% |
| SPY260116P00335000 | 2024-05-24 1:41PM EDT | 335.00 | 3.87 | 3.45 | 3.57 | 0.00 | - | 2 | 583 | 24.91% |
| SPY260116P00340000 | 2024-06-12 9:30AM EDT | 340.00 | 3.44 | 3.62 | 3.74 | 0.00 | - | 1 | 591 | 24.52% |
| SPY260116P00345000 | 2024-03-20 3:17PM EDT | 345.00 | 6.16 | 6.20 | 7.71 | 0.00 | - | 4 | 218 | 28.63% |
| SPY260116P00350000 | 2024-06-13 9:51AM EDT | 350.00 | 3.88 | 4.01 | 4.10 | 0.00 | - | 64 | 479 | 23.76% |
| SPY260116P00355000 | 2024-06-12 10:59AM EDT | 355.00 | 3.94 | 4.22 | 4.33 | 0.00 | - | 7 | 17 | 23.42% |
| SPY260116P00360000 | 2024-06-06 10:49AM EDT | 360.00 | 4.60 | 4.43 | 4.55 | 0.00 | - | 1 | 156 | 23.07% |
| SPY260116P00365000 | 2024-05-08 12:11PM EDT | 365.00 | 5.81 | 4.63 | 4.76 | 0.00 | - | 2 | 33 | 22.69% |
| SPY260116P00370000 | 2024-06-05 2:03PM EDT | 370.00 | 5.24 | 4.91 | 5.03 | 0.00 | - | 1 | 359 | 22.37% |
| SPY260116P00375000 | 2024-06-12 10:21AM EDT | 375.00 | 4.90 | 5.16 | 5.29 | 0.00 | - | 3 | 67 | 22.03% |
| SPY260116P00380000 | 2024-06-13 3:38PM EDT | 380.00 | 5.31 | 5.43 | 5.56 | 0.00 | - | 10 | 207 | 21.69% |
| SPY260116P00385000 | 2024-06-11 11:56AM EDT | 385.00 | 5.75 | 5.71 | 5.85 | 0.00 | - | 1 | 179 | 21.35% |
| SPY260116P00390000 | 2024-06-14 9:30AM EDT | 390.00 | 6.00 | 6.02 | 6.15 | +0.03 | +0.50% | 20 | 735 | 21.02% |
| SPY260116P00395000 | 2024-06-14 12:01PM EDT | 395.00 | 6.42 | 6.33 | 6.48 | +0.39 | +6.47% | 1 | 155 | 20.69% |
| SPY260116P00400000 | 2024-06-14 3:28PM EDT | 400.00 | 6.63 | 6.67 | 6.82 | +0.08 | +1.22% | 2 | 1,753 | 20.37% |
| SPY260116P00405000 | 2024-06-12 10:40AM EDT | 405.00 | 6.75 | 7.03 | 7.18 | 0.00 | - | 5 | 331 | 20.04% |
| SPY260116P00410000 | 2024-06-10 3:49PM EDT | 410.00 | 7.42 | 7.41 | 7.56 | 0.00 | - | 10 | 1,356 | 19.73% |
| SPY260116P00415000 | 2024-06-14 1:39PM EDT | 415.00 | 7.90 | 7.81 | 7.97 | +0.48 | +6.47% | 1 | 313 | 19.41% |
| SPY260116P00420000 | 2024-06-13 3:34PM EDT | 420.00 | 8.11 | 7.56 | 8.90 | 0.00 | - | 19 | 426 | 19.47% |
| SPY260116P00425000 | 2024-06-12 2:16PM EDT | 425.00 | 8.23 | 8.01 | 9.36 | 0.00 | - | 12 | 594 | 19.15% |
| SPY260116P00430000 | 2024-06-12 2:07PM EDT | 430.00 | 8.94 | 8.48 | 9.85 | 0.00 | - | 9 | 1,382 | 18.83% |
| SPY260116P00435000 | 2024-06-04 10:54AM EDT | 435.00 | 11.77 | 8.98 | 10.36 | 0.00 | - | 1 | 312 | 18.52% |
| SPY260116P00440000 | 2024-06-12 3:31PM EDT | 440.00 | 10.08 | 9.50 | 10.90 | 0.00 | - | 2 | 1,112 | 18.20% |
| SPY260116P00445000 | 2024-06-12 10:44AM EDT | 445.00 | 10.40 | 10.06 | 11.48 | 0.00 | - | 3 | 1,397 | 17.90% |
| SPY260116P00450000 | 2024-06-14 4:13PM EDT | 450.00 | 11.50 | 11.25 | 11.80 | +0.05 | +0.44% | 12 | 7,559 | 17.42% |
| SPY260116P00455000 | 2024-06-12 3:03PM EDT | 455.00 | 11.58 | 11.27 | 12.89 | 0.00 | - | 1 | 567 | 17.37% |
| SPY260116P00460000 | 2024-06-14 3:37PM EDT | 460.00 | 12.78 | 11.92 | 13.57 | +0.50 | +4.07% | 28 | 461 | 17.06% |
| SPY260116P00465000 | 2024-06-14 10:46AM EDT | 465.00 | 13.80 | 12.61 | 14.29 | +0.63 | +4.78% | 4 | 977 | 16.76% |
| SPY260116P00470000 | 2024-06-13 12:07PM EDT | 470.00 | 13.90 | 13.34 | 15.05 | -0.16 | -1.14% | 1 | 1,025 | 16.45% |
| SPY260116P00475000 | 2024-06-14 10:51AM EDT | 475.00 | 15.33 | 14.66 | 15.85 | +0.88 | +6.09% | 7 | 1,141 | 16.15% |
| SPY260116P00480000 | 2024-06-14 10:46AM EDT | 480.00 | 16.35 | 14.91 | 16.70 | +0.37 | +2.32% | 194 | 1,303 | 15.84% |
| SPY260116P00485000 | 2024-06-13 10:39AM EDT | 485.00 | 16.66 | 15.77 | 17.59 | 0.00 | - | 1 | 2,520 | 15.54% |
| SPY260116P00490000 | 2024-06-14 3:31PM EDT | 490.00 | 17.66 | 16.66 | 18.53 | +0.39 | +2.26% | 12 | 3,140 | 15.23% |
| SPY260116P00495000 | 2024-06-14 1:39PM EDT | 495.00 | 18.52 | 17.61 | 19.52 | +0.15 | +0.82% | 1 | 2,921 | 14.92% |
| SPY260116P00500000 | 2024-06-14 2:13PM EDT | 500.00 | 19.74 | 18.61 | 20.57 | +0.55 | +2.87% | 2 | 9,323 | 14.61% |
| SPY260116P00505000 | 2024-06-13 2:32PM EDT | 505.00 | 20.43 | 19.66 | 21.67 | 0.00 | - | 32 | 601 | 14.30% |
| SPY260116P00510000 | 2024-06-13 11:03AM EDT | 510.00 | 22.63 | 20.76 | 22.83 | +0.44 | +1.98% | 1 | 449 | 13.99% |
| SPY260116P00515000 | 2024-06-14 1:53PM EDT | 515.00 | 23.14 | 21.93 | 24.05 | +0.35 | +1.54% | 2 | 783 | 13.67% |
| SPY260116P00520000 | 2024-06-13 2:32PM EDT | 520.00 | 24.05 | 23.16 | 25.35 | 0.00 | - | 1 | 1,647 | 13.35% |
| SPY260116P00525000 | 2024-06-14 3:11PM EDT | 525.00 | 25.61 | 24.45 | 26.72 | +0.22 | +0.87% | 4 | 11,719 | 13.03% |
| SPY260116P00530000 | 2024-06-12 1:49PM EDT | 530.00 | 26.75 | 25.83 | 28.16 | 0.00 | - | 53 | 379 | 12.70% |
| SPY260116P00535000 | 2024-06-13 10:55AM EDT | 535.00 | 28.85 | 27.28 | 29.70 | 0.00 | - | 10 | 882 | 12.37% |
| SPY260116P00540000 | 2024-06-14 3:31PM EDT | 540.00 | 30.29 | 28.81 | 31.32 | +0.69 | +2.33% | 30 | 307 | 12.03% |
| SPY260116P00545000 | 2024-06-14 3:10PM EDT | 545.00 | 31.81 | 30.44 | 33.04 | -1.01 | -3.08% | 3 | 8,635 | 11.70% |
| SPY260116P00550000 | 2024-06-14 1:37PM EDT | 550.00 | 33.60 | 32.17 | 34.88 | +0.67 | +2.03% | 53 | 223 | 11.36% |
| SPY260116P00555000 | 2024-06-14 1:28PM EDT | 555.00 | 35.47 | 34.02 | 36.83 | -2.32 | -6.14% | 4 | 77 | 11.02% |
| SPY260116P00560000 | 2024-06-14 12:31PM EDT | 560.00 | 37.54 | 35.98 | 38.92 | +0.07 | +0.19% | 4 | 68 | 10.67% |
| SPY260116P00565000 | 2024-06-14 1:28PM EDT | 565.00 | 39.74 | 38.08 | 41.15 | -3.54 | -8.18% | 3 | 140 | 10.33% |
| SPY260116P00570000 | 2024-06-14 11:58AM EDT | 570.00 | 42.88 | 40.32 | 43.55 | -0.10 | -0.23% | 1 | 700 | 9.99% |
| SPY260116P00575000 | 2024-06-13 1:31PM EDT | 575.00 | 44.69 | 42.73 | 46.12 | 0.00 | - | 5 | 2,769 | 9.64% |
| SPY260116P00580000 | 2024-06-13 1:28PM EDT | 580.00 | 47.26 | 45.32 | 48.89 | 0.00 | - | 2 | 272 | 9.31% |
| SPY260116P00585000 | 2024-05-21 11:36AM EDT | 585.00 | 58.30 | 48.37 | 51.82 | 0.00 | - | - | 0 | 8.96% |
| SPY260116P00590000 | 2024-06-03 1:31PM EDT | 590.00 | 66.60 | 51.41 | 54.87 | 0.00 | - | 2 | 8 | 8.58% |
| SPY260116P00595000 | 2024-04-17 2:21PM EDT | 595.00 | 93.10 | 64.29 | 67.87 | 0.00 | - | 4 | 4 | 12.59% |
| SPY260116P00600000 | 2024-06-13 10:52AM EDT | 600.00 | 60.00 | 58.33 | 61.85 | 0.00 | - | 1 | 7 | 7.92% |
| SPY260116P00605000 | 2024-06-07 10:13AM EDT | 605.00 | 72.01 | 62.28 | 65.88 | 0.00 | - | 2 | 0 | 7.74% |
| SPY260116P00610000 | 2024-05-30 10:57AM EDT | 610.00 | 86.59 | 66.58 | 70.29 | 0.00 | - | 2 | 0 | 7.73% |
| SPY260116P00615000 | 2024-05-14 12:07PM EDT | 615.00 | 93.79 | 72.14 | 76.44 | 0.00 | - | 2 | 0 | 8.89% |
| SPY260116P00620000 | 2024-03-11 3:44PM EDT | 620.00 | 109.40 | 104.00 | 109.00 | 0.00 | - | 5 | 0 | 21.68% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 625.00 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 23.16% |
| SPY260116P00630000 | 2023-12-18 4:16PM EDT | 630.00 | 157.75 | 151.00 | 156.00 | 0.00 | - | - | 1 | 36.62% |
| SPY260116P00640000 | 2024-03-20 10:32AM EDT | 640.00 | 123.71 | 142.50 | 147.50 | 0.00 | - | 2 | 0 | 30.79% |
| SPY260116P00660000 | 2023-12-26 1:34PM EDT | 660.00 | 184.98 | 170.00 | 175.00 | 0.00 | - | 1 | 0 | 35.57% |
| SPY260116P00670000 | 2023-11-20 1:31PM EDT | 670.00 | 216.04 | 200.00 | 204.84 | 0.00 | - | 1 | 0 | 43.88% |
| SPY260116P00680000 | 2024-06-12 10:37AM EDT | 680.00 | 135.58 | 136.03 | 141.00 | 0.00 | - | 3 | 3 | 13.03% |
| SPY260116P00685000 | 2024-05-01 1:59PM EDT | 685.00 | 184.02 | 155.00 | 160.00 | 0.00 | - | - | 0 | 21.54% |
| SPY260116P00700000 | 2024-03-04 2:15PM EDT | 700.00 | 187.16 | 177.50 | 182.50 | 0.00 | - | 3 | 0 | 26.11% |
| SPY260116P00710000 | 2024-01-18 4:44PM EDT | 710.00 | 233.53 | 208.50 | 213.50 | 0.00 | - | 3 | 0 | 35.56% |
| SPY260116P00740000 | 2024-03-20 10:32AM EDT | 740.00 | 223.71 | 242.50 | 247.50 | 0.00 | - | - | 0 | 39.47% |
| SPY260116P00775000 | 2024-03-19 12:06PM EDT | 775.00 | 261.70 | 273.00 | 278.00 | 0.00 | - | 2 | 0 | 40.19% |
| SPY260116P00780000 | 2024-05-01 1:59PM EDT | 780.00 | 278.97 | 250.00 | 255.00 | 0.00 | - | - | 0 | 27.95% |
© 2024 Yahoo. Tutti i diritti riservati.