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
61.755,24 +159,54 (+0,26%)
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'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY261218C00200000 | 2024-06-12 3:26PM EDT | 200.00 | 353.50 | 350.64 | 355.00 | 0.00 | - | 7 | 113 | 49.90% |
| SPY261218C00210000 | 2024-04-04 10:27AM EDT | 210.00 | 326.86 | 312.50 | 317.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY261218C00220000 | 2024-05-24 10:28AM EDT | 220.00 | 325.00 | 333.15 | 337.50 | 0.00 | - | 3 | 4 | 48.24% |
| SPY261218C00230000 | 2024-05-20 9:33AM EDT | 230.00 | 315.58 | 324.43 | 329.00 | 0.00 | - | 1 | 9 | 47.60% |
| SPY261218C00240000 | 2024-04-03 10:53AM EDT | 240.00 | 300.51 | 284.50 | 289.50 | 0.00 | - | 1 | 6 | 0.00% |
| SPY261218C00245000 | 2024-06-04 12:00PM EDT | 245.00 | 298.50 | 311.38 | 316.00 | 0.00 | - | 2 | 2 | 46.32% |
| SPY261218C00250000 | 2024-06-12 12:34PM EDT | 250.00 | 309.34 | 307.04 | 311.50 | 0.00 | - | 10 | 39 | 45.75% |
| SPY261218C00255000 | 2024-05-17 11:50AM EDT | 255.00 | 292.69 | 302.70 | 307.00 | 0.00 | - | 1 | 8 | 45.19% |
| SPY261218C00260000 | 2024-05-10 2:28PM EDT | 260.00 | 283.00 | 290.77 | 295.50 | 0.00 | - | 1 | 5 | 38.83% |
| SPY261218C00265000 | 2024-05-06 12:22PM EDT | 265.00 | 270.00 | 286.50 | 291.48 | 0.00 | - | 3 | 1 | 38.84% |
| SPY261218C00270000 | 2024-06-11 11:05AM EDT | 270.00 | 283.00 | 289.73 | 294.00 | 0.00 | - | 1 | 7 | 43.87% |
| SPY261218C00275000 | 2024-05-20 1:39PM EDT | 275.00 | 276.18 | 285.41 | 290.00 | 0.00 | - | 1 | 18 | 43.66% |
| SPY261218C00280000 | 2024-06-14 2:04PM EDT | 280.00 | 283.32 | 281.11 | 285.50 | +24.16 | +9.32% | 1 | 6 | 43.09% |
| SPY261218C00285000 | 2024-05-06 10:47AM EDT | 285.00 | 253.26 | 269.50 | 274.32 | 0.00 | - | 1 | 4 | 37.80% |
| SPY261218C00290000 | 2024-05-20 10:46AM EDT | 290.00 | 266.07 | 272.52 | 277.00 | 0.00 | - | 1 | 10 | 42.28% |
| SPY261218C00295000 | 2024-01-23 11:28AM EDT | 295.00 | 214.50 | 235.50 | 240.50 | 0.00 | - | 2 | 3 | 0.00% |
| SPY261218C00300000 | 2024-06-14 1:34PM EDT | 300.00 | 267.99 | 263.95 | 268.50 | +15.99 | +6.35% | 40 | 119 | 41.46% |
| SPY261218C00305000 | 2024-06-07 10:21AM EDT | 305.00 | 255.56 | 259.68 | 264.00 | 0.00 | - | 1 | 6 | 40.90% |
| SPY261218C00310000 | 2024-06-13 9:30AM EDT | 310.00 | 258.00 | 255.42 | 260.00 | 0.00 | - | 1 | 82 | 40.63% |
| SPY261218C00315000 | 2024-05-22 12:19PM EDT | 315.00 | 244.31 | 251.17 | 255.50 | 0.00 | - | 5 | 29 | 40.06% |
| SPY261218C00320000 | 2024-06-11 3:56PM EDT | 320.00 | 245.60 | 246.93 | 251.50 | 0.00 | - | 1 | 31 | 39.78% |
| SPY261218C00325000 | 2024-05-24 11:41AM EDT | 325.00 | 234.72 | 242.70 | 247.00 | 0.00 | - | 4 | 27 | 39.21% |
| SPY261218C00330000 | 2024-06-13 10:25AM EDT | 330.00 | 240.18 | 238.48 | 243.00 | 0.00 | - | 4 | 30 | 38.92% |
| SPY261218C00335000 | 2024-05-28 9:36AM EDT | 335.00 | 226.88 | 234.28 | 238.50 | 0.00 | - | 1 | 9 | 38.36% |
| SPY261218C00340000 | 2024-06-10 9:47AM EDT | 340.00 | 227.00 | 230.08 | 234.50 | 0.00 | - | 1 | 58 | 38.05% |
| SPY261218C00345000 | 2024-03-19 2:41PM EDT | 345.00 | 206.53 | 191.00 | 196.00 | 0.00 | - | 22 | 2 | 0.00% |
| SPY261218C00350000 | 2024-06-12 12:33PM EDT | 350.00 | 225.00 | 221.73 | 226.50 | 0.00 | - | 2 | 125 | 37.42% |
| SPY261218C00355000 | 2024-06-13 2:38PM EDT | 355.00 | 220.04 | 217.58 | 222.00 | 0.00 | - | 10 | 13 | 36.86% |
| SPY261218C00360000 | 2024-06-13 10:12AM EDT | 360.00 | 216.00 | 213.44 | 218.00 | 0.00 | - | 2 | 25 | 36.53% |
| SPY261218C00365000 | 2024-05-15 9:39AM EDT | 365.00 | 198.02 | 207.81 | 212.00 | 0.00 | - | 1 | 44 | 35.25% |
| SPY261218C00370000 | 2024-06-11 2:29PM EDT | 370.00 | 202.60 | 205.20 | 210.00 | 0.00 | - | 1 | 125 | 35.86% |
| SPY261218C00375000 | 2024-06-10 9:47AM EDT | 375.00 | 198.43 | 201.11 | 205.50 | 0.00 | - | 1 | 6 | 35.29% |
| SPY261218C00380000 | 2024-06-06 10:35AM EDT | 380.00 | 193.16 | 197.04 | 201.50 | 0.00 | - | 1 | 38 | 34.94% |
| SPY261218C00385000 | 2024-06-12 10:53AM EDT | 385.00 | 195.62 | 192.99 | 197.50 | 0.00 | - | 2 | 28 | 34.59% |
| SPY261218C00390000 | 2024-06-12 10:53AM EDT | 390.00 | 191.61 | 188.96 | 193.50 | 0.00 | - | 2 | 134 | 34.23% |
| SPY261218C00395000 | 2024-05-15 12:58PM EDT | 395.00 | 175.93 | 184.94 | 189.50 | 0.00 | - | 5 | 93 | 33.87% |
| SPY261218C00400000 | 2024-06-14 9:30AM EDT | 400.00 | 184.39 | 180.95 | 185.50 | +1.04 | +0.57% | 1 | 106 | 33.50% |
| SPY261218C00405000 | 2024-06-11 10:01AM EDT | 405.00 | 172.17 | 176.98 | 181.50 | 0.00 | - | 1 | 19 | 33.13% |
| SPY261218C00410000 | 2024-05-23 9:52AM EDT | 410.00 | 166.99 | 173.04 | 177.50 | 0.00 | - | 5 | 118 | 32.75% |
| SPY261218C00415000 | 2024-03-14 9:40AM EDT | 415.00 | 151.00 | 147.94 | 152.50 | 0.00 | - | 15 | 20 | 23.72% |
| SPY261218C00420000 | 2024-06-12 9:57AM EDT | 420.00 | 168.04 | 165.22 | 169.50 | 0.00 | - | 6 | 124 | 31.98% |
| SPY261218C00425000 | 2024-05-16 3:34PM EDT | 425.00 | 154.85 | 161.00 | 166.00 | 0.00 | - | 2 | 23 | 31.78% |
| SPY261218C00430000 | 2024-06-12 3:27PM EDT | 430.00 | 160.40 | 157.50 | 162.00 | 0.00 | - | 1 | 41 | 31.38% |
| SPY261218C00435000 | 2024-05-22 10:07AM EDT | 435.00 | 148.00 | 153.68 | 158.00 | 0.00 | - | 1 | 24 | 30.98% |
| SPY261218C00440000 | 2024-06-12 9:53AM EDT | 440.00 | 151.33 | 149.50 | 154.50 | -0.47 | -0.31% | 1 | 58 | 30.75% |
| SPY261218C00445000 | 2024-06-10 3:38PM EDT | 445.00 | 143.45 | 146.13 | 150.50 | 0.00 | - | 29 | 60 | 30.34% |
| SPY261218C00450000 | 2024-05-24 10:57AM EDT | 450.00 | 136.80 | 142.39 | 147.00 | 0.00 | - | 2 | 152 | 30.09% |
| SPY261218C00455000 | 2024-06-10 3:41PM EDT | 455.00 | 136.78 | 138.69 | 143.00 | 0.00 | - | 20 | 34 | 29.67% |
| SPY261218C00460000 | 2024-06-13 11:27AM EDT | 460.00 | 137.25 | 135.01 | 139.50 | 0.00 | - | 3 | 52 | 29.41% |
| SPY261218C00465000 | 2024-05-24 3:55PM EDT | 465.00 | 125.00 | 131.37 | 136.00 | 0.00 | - | 2 | 19 | 29.14% |
| SPY261218C00470000 | 2024-06-14 11:32AM EDT | 470.00 | 131.50 | 128.25 | 132.50 | +0.36 | +0.27% | 12 | 310 | 28.87% |
| SPY261218C00475000 | 2024-06-13 3:20PM EDT | 475.00 | 126.42 | 124.17 | 128.50 | 0.00 | - | 3 | 1,456 | 28.42% |
| SPY261218C00480000 | 2024-06-10 3:59PM EDT | 480.00 | 119.55 | 120.62 | 125.00 | 0.00 | - | 6 | 270 | 28.12% |
| SPY261218C00485000 | 2024-06-13 3:03PM EDT | 485.00 | 119.00 | 117.10 | 121.50 | +1.90 | +1.62% | 1 | 955 | 27.83% |
| SPY261218C00490000 | 2024-06-14 1:15PM EDT | 490.00 | 115.46 | 113.62 | 118.00 | +3.63 | +3.25% | 4 | 1,069 | 27.52% |
| SPY261218C00495000 | 2024-06-05 11:26AM EDT | 495.00 | 105.03 | 110.17 | 114.50 | 0.00 | - | 7 | 1,844 | 27.20% |
| SPY261218C00500000 | 2024-06-14 10:14AM EDT | 500.00 | 107.90 | 106.75 | 111.50 | -1.48 | -1.35% | 1 | 2,385 | 27.04% |
| SPY261218C00505000 | 2024-06-12 1:34PM EDT | 505.00 | 105.75 | 103.37 | 108.00 | 0.00 | - | 4 | 1,239 | 26.70% |
| SPY261218C00510000 | 2024-06-12 11:09AM EDT | 510.00 | 102.57 | 100.02 | 104.50 | 0.00 | - | 3 | 1,459 | 26.36% |
| SPY261218C00515000 | 2024-06-12 12:55PM EDT | 515.00 | 98.65 | 96.71 | 101.50 | 0.00 | - | 28 | 2,631 | 26.16% |
| SPY261218C00520000 | 2024-06-14 3:59PM EDT | 520.00 | 95.39 | 93.44 | 98.00 | -0.54 | -0.56% | 1 | 2,417 | 25.80% |
| SPY261218C00525000 | 2024-06-12 1:00PM EDT | 525.00 | 93.86 | 90.20 | 95.00 | 0.00 | - | 6 | 956 | 25.58% |
| SPY261218C00530000 | 2024-06-14 3:53PM EDT | 530.00 | 88.86 | 87.00 | 91.50 | +0.04 | +0.05% | 2 | 1,622 | 25.20% |
| SPY261218C00535000 | 2024-06-14 3:53PM EDT | 535.00 | 85.70 | 83.81 | 88.50 | +0.59 | +0.69% | 2 | 2,538 | 24.96% |
| SPY261218C00540000 | 2024-06-14 3:44PM EDT | 540.00 | 83.30 | 81.00 | 85.50 | -0.66 | -0.79% | 143 | 2,698 | 24.71% |
| SPY261218C00545000 | 2024-06-14 3:44PM EDT | 545.00 | 80.30 | 77.65 | 82.50 | -0.24 | -0.30% | 28 | 189 | 24.44% |
| SPY261218C00550000 | 2024-06-14 1:39PM EDT | 550.00 | 76.74 | 74.62 | 79.50 | +1.73 | +2.31% | 7 | 214 | 24.17% |
| SPY261218C00555000 | 2024-06-14 11:08AM EDT | 555.00 | 73.62 | 71.63 | 76.50 | -0.11 | -0.15% | 4 | 75 | 23.89% |
| SPY261218C00560000 | 2024-06-14 11:08AM EDT | 560.00 | 71.69 | 68.69 | 73.50 | +1.94 | +2.78% | 7 | 198 | 23.59% |
| SPY261218C00565000 | 2024-06-14 11:08AM EDT | 565.00 | 67.83 | 65.79 | 70.50 | -0.33 | -0.48% | 4 | 193 | 23.28% |
| SPY261218C00570000 | 2024-06-14 11:39AM EDT | 570.00 | 64.81 | 63.00 | 67.94 | -0.75 | -1.14% | 2 | 398 | 23.09% |
| SPY261218C00575000 | 2024-06-14 1:40PM EDT | 575.00 | 62.41 | 60.16 | 65.00 | -0.97 | -1.53% | 4 | 76 | 22.77% |
| SPY261218C00580000 | 2024-06-14 1:47PM EDT | 580.00 | 59.81 | 57.50 | 62.41 | -0.84 | -1.38% | 9 | 1,294 | 22.55% |
| SPY261218C00585000 | 2024-06-14 11:55AM EDT | 585.00 | 56.54 | 54.73 | 59.50 | +0.88 | +1.58% | 3 | 77 | 22.21% |
| SPY261218C00590000 | 2024-06-14 2:48PM EDT | 590.00 | 54.04 | 52.11 | 57.00 | -1.10 | -1.99% | 7 | 119 | 21.99% |
| SPY261218C00595000 | 2024-06-13 11:34AM EDT | 595.00 | 53.38 | 50.00 | 54.53 | 0.00 | - | 22 | 458 | 21.76% |
| SPY261218C00600000 | 2024-06-14 1:15PM EDT | 600.00 | 49.40 | 48.00 | 51.33 | +0.02 | +0.04% | 1 | 1,155 | 21.29% |
| SPY261218C00605000 | 2024-06-14 1:08PM EDT | 605.00 | 46.49 | 45.54 | 48.86 | -1.41 | -2.94% | 2 | 218 | 21.03% |
| SPY261218C00610000 | 2024-06-14 1:08PM EDT | 610.00 | 44.14 | 43.19 | 46.16 | -1.28 | -2.82% | 2 | 171 | 20.69% |
| SPY261218C00615000 | 2024-06-13 11:25AM EDT | 615.00 | 40.84 | 40.87 | 44.18 | 0.00 | - | 2 | 100 | 20.54% |
| SPY261218C00620000 | 2024-06-14 1:08PM EDT | 620.00 | 39.62 | 38.65 | 41.93 | -0.05 | -0.13% | 2 | 233 | 20.30% |
| SPY261218C00625000 | 2024-06-14 1:08PM EDT | 625.00 | 37.18 | 36.49 | 39.78 | +7.18 | +23.93% | 2 | 63 | 20.07% |
| SPY261218C00630000 | 2024-06-13 11:23AM EDT | 630.00 | 34.97 | 34.39 | 37.66 | 0.00 | - | 5 | 201 | 19.83% |
| SPY261218C00635000 | 2024-06-14 11:16AM EDT | 635.00 | 33.36 | 32.40 | 35.65 | +0.50 | +1.52% | 4 | 111 | 19.61% |
| SPY261218C00640000 | 2024-06-14 10:38AM EDT | 640.00 | 30.85 | 30.43 | 33.68 | -0.78 | -2.47% | 5 | 350 | 19.39% |
| SPY261218C00645000 | 2024-06-14 11:19AM EDT | 645.00 | 29.40 | 28.58 | 31.82 | -1.05 | -3.45% | 39 | 66 | 19.18% |
| SPY261218C00650000 | 2024-06-14 1:47PM EDT | 650.00 | 28.08 | 26.77 | 30.00 | +0.08 | +0.29% | 6 | 126 | 18.97% |
| SPY261218C00655000 | 2024-06-14 2:42PM EDT | 655.00 | 25.82 | 25.08 | 28.28 | +1.29 | +5.26% | 4 | 68 | 18.77% |
| SPY261218C00660000 | 2024-06-14 10:31AM EDT | 660.00 | 24.33 | 23.42 | 26.61 | -0.57 | -2.29% | 10 | 50 | 18.57% |
| SPY261218C00665000 | 2024-05-29 4:05PM EDT | 665.00 | 18.64 | 21.87 | 25.04 | 0.00 | - | 3 | 75 | 18.39% |
| SPY261218C00670000 | 2024-06-12 9:42AM EDT | 670.00 | 21.65 | 20.36 | 23.51 | 0.00 | - | 1 | 279 | 18.20% |
| SPY261218C00675000 | 2024-06-07 11:38AM EDT | 675.00 | 18.73 | 18.96 | 22.09 | 0.00 | - | 29 | 476 | 18.03% |
| SPY261218C00680000 | 2024-06-14 1:50PM EDT | 680.00 | 19.00 | 17.60 | 20.70 | +1.53 | +8.76% | 3 | 88 | 17.85% |
| SPY261218C00685000 | 2024-06-10 9:30AM EDT | 685.00 | 16.48 | 16.34 | 19.42 | +0.63 | +3.97% | 2 | 185 | 17.70% |
| SPY261218C00690000 | 2024-06-14 4:02PM EDT | 690.00 | 16.41 | 15.12 | 18.18 | +0.21 | +1.30% | 2 | 470 | 17.54% |
| SPY261218C00695000 | 2024-06-05 2:29PM EDT | 695.00 | 13.55 | 14.00 | 17.03 | 0.00 | - | 3 | 274 | 17.39% |
| SPY261218C00700000 | 2024-06-14 1:50PM EDT | 700.00 | 14.25 | 13.07 | 15.92 | +0.25 | +1.79% | 3 | 313 | 17.24% |
| SPY261218C00705000 | 2024-05-24 12:07PM EDT | 705.00 | 11.47 | 11.92 | 14.90 | 0.00 | - | 2 | 98 | 17.11% |
| SPY261218C00710000 | 2024-06-05 9:30AM EDT | 710.00 | 10.37 | 11.00 | 13.92 | 0.00 | - | 3 | 345 | 16.98% |
| SPY261218C00715000 | 2024-06-12 10:16AM EDT | 715.00 | 12.00 | 10.09 | 13.01 | 0.00 | - | 1 | 4 | 16.86% |
| SPY261218C00720000 | 2024-06-12 10:38AM EDT | 720.00 | 10.87 | 9.25 | 12.15 | 0.00 | - | 20 | 31 | 16.74% |
| SPY261218C00725000 | 2024-06-05 3:25PM EDT | 725.00 | 8.60 | 8.49 | 11.36 | 0.00 | - | 4 | 15 | 16.64% |
| SPY261218C00730000 | 2024-06-14 3:20PM EDT | 730.00 | 9.70 | 7.76 | 10.61 | +1.75 | +22.01% | 1 | 31 | 16.54% |
| SPY261218C00735000 | 2024-05-24 1:13PM EDT | 735.00 | 7.39 | 7.10 | 9.92 | 0.00 | - | 2 | 6 | 16.45% |
| SPY261218C00740000 | 2024-06-13 12:55PM EDT | 740.00 | 7.66 | 6.47 | 9.27 | 0.00 | - | 1 | 23 | 16.36% |
| SPY261218C00745000 | 2024-05-15 2:52PM EDT | 745.00 | 6.40 | 5.90 | 8.25 | 0.00 | - | 1 | 10 | 16.05% |
| SPY261218C00750000 | 2024-06-14 1:28PM EDT | 750.00 | 6.75 | 5.38 | 7.20 | -0.15 | -2.17% | 10 | 1,744 | 15.69% |
| SPY261218C00755000 | 2024-05-21 3:19PM EDT | 755.00 | 5.75 | 4.89 | 7.57 | 0.00 | - | 9 | 33 | 16.13% |
| SPY261218C00760000 | 2024-05-31 10:15AM EDT | 760.00 | 3.89 | 4.45 | 7.08 | 0.00 | - | 1 | 25 | 16.07% |
| SPY261218C00765000 | 2024-06-03 10:45AM EDT | 765.00 | 4.10 | 4.03 | 6.63 | 0.00 | - | 1 | 18 | 16.01% |
| SPY261218C00770000 | 2024-06-07 1:16PM EDT | 770.00 | 4.45 | 3.66 | 6.21 | 0.00 | - | 5 | 41 | 15.96% |
| SPY261218C00775000 | 2024-06-12 9:31AM EDT | 775.00 | 4.30 | 3.30 | 5.82 | 0.00 | - | 5 | 154 | 15.91% |
| SPY261218C00780000 | 2024-05-31 10:34AM EDT | 780.00 | 2.57 | 2.99 | 5.47 | 0.00 | - | 2 | 12 | 15.88% |
| SPY261218C00785000 | 2024-06-12 2:10PM EDT | 785.00 | 3.90 | 3.00 | 4.50 | 0.00 | - | 40 | 370 | 15.38% |
| SPY261218C00790000 | 2024-06-06 11:33AM EDT | 790.00 | 3.00 | 1.11 | 5.95 | 0.00 | - | 10 | 15 | 16.61% |
| SPY261218C00795000 | 2024-06-13 11:45AM EDT | 795.00 | 3.14 | 1.01 | 5.74 | 0.00 | - | 1 | 11 | 16.67% |
| SPY261218C00800000 | 2024-06-13 1:32PM EDT | 800.00 | 3.00 | 3.00 | 4.12 | 0.00 | - | 2 | 8 | 15.65% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY261218P00200000 | 2024-06-14 2:17PM EDT | 200.00 | 1.30 | 1.33 | 1.44 | +0.04 | +3.17% | 29 | 1,130 | 31.78% |
| SPY261218P00210000 | 2024-06-11 1:47PM EDT | 210.00 | 1.40 | 1.50 | 2.40 | 0.00 | - | 1 | 73 | 33.10% |
| SPY261218P00220000 | 2024-06-11 10:53AM EDT | 220.00 | 1.57 | 0.82 | 2.61 | 0.00 | - | 4 | 92 | 32.11% |
| SPY261218P00230000 | 2024-05-13 12:55PM EDT | 230.00 | 2.00 | 0.33 | 4.06 | 0.00 | - | 1 | 14 | 33.47% |
| SPY261218P00240000 | 2024-05-15 3:31PM EDT | 240.00 | 2.26 | 1.22 | 3.07 | 0.00 | - | 11 | 39 | 30.23% |
| SPY261218P00245000 | 2024-05-23 1:54PM EDT | 245.00 | 2.45 | 1.32 | 3.20 | 0.00 | - | 1 | 43 | 29.80% |
| SPY261218P00250000 | 2024-06-13 10:19AM EDT | 250.00 | 2.23 | 1.80 | 3.00 | 0.00 | - | 4 | 208 | 28.75% |
| SPY261218P00255000 | 2024-04-26 12:53PM EDT | 255.00 | 2.47 | 1.92 | 3.58 | 0.00 | - | 1 | 12 | 29.12% |
| SPY261218P00260000 | 2024-06-06 10:59AM EDT | 260.00 | 2.51 | 1.68 | 3.61 | 0.00 | - | 1 | 10 | 28.51% |
| SPY261218P00265000 | 2024-06-06 12:31PM EDT | 265.00 | 2.71 | 1.81 | 3.78 | 0.00 | - | 2 | 23 | 28.13% |
| SPY261218P00270000 | 2024-05-17 9:35AM EDT | 270.00 | 3.09 | 1.96 | 3.94 | 0.00 | - | 15 | 52 | 27.73% |
| SPY261218P00275000 | 2024-06-13 3:34PM EDT | 275.00 | 3.00 | 2.10 | 3.20 | 0.00 | - | 6 | 114 | 25.95% |
| SPY261218P00280000 | 2024-06-11 3:55PM EDT | 280.00 | 3.25 | 2.26 | 4.27 | 0.00 | - | 1 | 37 | 26.94% |
| SPY261218P00285000 | 2024-05-02 2:32PM EDT | 285.00 | 4.20 | 2.43 | 4.58 | 0.00 | - | 1 | 3 | 26.73% |
| SPY261218P00290000 | 2024-05-17 2:44PM EDT | 290.00 | 4.05 | 2.60 | 4.64 | 0.00 | - | 1 | 142 | 26.19% |
| SPY261218P00295000 | 2024-05-03 3:50PM EDT | 295.00 | 4.25 | 2.79 | 4.98 | 0.00 | - | 1 | 33 | 26.00% |
| SPY261218P00300000 | 2024-06-14 1:22PM EDT | 300.00 | 4.09 | 3.55 | 5.03 | +0.39 | +10.54% | 64 | 162 | 25.45% |
| SPY261218P00305000 | 2024-05-08 12:29PM EDT | 305.00 | 4.75 | 3.14 | 5.03 | 0.00 | - | 1 | 11 | 24.86% |
| SPY261218P00310000 | 2024-05-31 3:34PM EDT | 310.00 | 4.58 | 3.36 | 5.43 | 0.00 | - | 1 | 101 | 24.71% |
| SPY261218P00315000 | 2024-06-12 2:36PM EDT | 315.00 | 4.60 | 3.58 | 5.67 | +0.10 | +2.22% | 15 | 266 | 24.38% |
| SPY261218P00320000 | 2024-06-14 9:58AM EDT | 320.00 | 4.76 | 3.81 | 5.92 | +0.11 | +2.37% | 5 | 151 | 24.05% |
| SPY261218P00325000 | 2024-06-12 10:01AM EDT | 325.00 | 4.96 | 4.04 | 5.07 | 0.00 | - | 6 | 212 | 22.59% |
| SPY261218P00330000 | 2024-06-10 3:52PM EDT | 330.00 | 5.11 | 4.27 | 6.42 | 0.00 | - | 1 | 94 | 23.37% |
| SPY261218P00335000 | 2024-05-29 9:30AM EDT | 335.00 | 6.00 | 4.54 | 6.76 | 0.00 | - | 5 | 58 | 23.11% |
| SPY261218P00340000 | 2024-06-12 10:39AM EDT | 340.00 | 5.45 | 4.82 | 7.05 | 0.00 | - | 5 | 101 | 22.79% |
| SPY261218P00345000 | 2024-06-07 2:14PM EDT | 345.00 | 6.14 | 5.09 | 7.29 | 0.00 | - | 2 | 72 | 22.42% |
| SPY261218P00350000 | 2024-06-14 3:14PM EDT | 350.00 | 6.30 | 5.39 | 6.75 | -0.03 | -0.47% | 7 | 703 | 21.40% |
| SPY261218P00355000 | 2024-06-12 2:53PM EDT | 355.00 | 6.68 | 5.71 | 8.01 | 0.00 | - | 6 | 751 | 21.87% |
| SPY261218P00360000 | 2024-06-05 11:01AM EDT | 360.00 | 7.48 | 6.02 | 7.98 | 0.00 | - | 1 | 894 | 21.28% |
| SPY261218P00365000 | 2024-05-22 10:28AM EDT | 365.00 | 8.18 | 6.35 | 8.70 | 0.00 | - | 9 | 469 | 21.25% |
| SPY261218P00370000 | 2024-06-05 1:55PM EDT | 370.00 | 8.08 | 6.72 | 9.10 | 0.00 | - | 1 | 1,483 | 20.97% |
| SPY261218P00375000 | 2024-06-14 10:06AM EDT | 375.00 | 8.33 | 7.10 | 8.66 | +0.33 | +4.12% | 6 | 4,564 | 20.11% |
| SPY261218P00380000 | 2024-06-14 11:10AM EDT | 380.00 | 8.71 | 7.47 | 9.91 | +0.01 | +0.11% | 1 | 500 | 20.39% |
| SPY261218P00385000 | 2024-06-10 3:24PM EDT | 385.00 | 9.02 | 7.90 | 10.36 | 0.00 | - | 1 | 1,591 | 20.12% |
| SPY261218P00390000 | 2024-06-13 1:49PM EDT | 390.00 | 9.15 | 8.33 | 9.75 | 0.00 | - | 17 | 1,247 | 19.18% |
| SPY261218P00395000 | 2024-05-24 1:04PM EDT | 395.00 | 10.93 | 8.78 | 11.30 | 0.00 | - | 6 | 432 | 19.56% |
| SPY261218P00400000 | 2024-06-14 3:37PM EDT | 400.00 | 10.10 | 9.26 | 10.65 | -0.60 | -5.61% | 53 | 10,072 | 18.63% |
| SPY261218P00405000 | 2024-06-13 10:42AM EDT | 405.00 | 10.90 | 9.77 | 12.35 | 0.00 | - | 3 | 1,205 | 19.03% |
| SPY261218P00410000 | 2024-06-13 3:58PM EDT | 410.00 | 10.87 | 10.28 | 12.90 | 0.00 | - | 1 | 7,213 | 18.77% |
| SPY261218P00415000 | 2024-06-12 10:24AM EDT | 415.00 | 11.80 | 10.83 | 13.48 | 0.00 | - | 3 | 731 | 18.50% |
| SPY261218P00420000 | 2024-06-13 12:04PM EDT | 420.00 | 12.58 | 11.42 | 14.11 | 0.00 | - | 10 | 585 | 18.25% |
| SPY261218P00425000 | 2024-06-13 3:46PM EDT | 425.00 | 12.88 | 12.02 | 14.73 | 0.00 | - | 14 | 2,193 | 17.99% |
| SPY261218P00430000 | 2024-06-13 9:46AM EDT | 430.00 | 13.40 | 13.00 | 15.40 | 0.00 | - | 2 | 921 | 17.73% |
| SPY261218P00435000 | 2024-06-14 1:46PM EDT | 435.00 | 14.20 | 13.33 | 16.12 | -0.70 | -4.70% | 4 | 360 | 17.49% |
| SPY261218P00440000 | 2024-06-14 10:36AM EDT | 440.00 | 15.82 | 14.03 | 16.10 | +0.37 | +2.39% | 2 | 214 | 16.91% |
| SPY261218P00445000 | 2024-06-11 3:35PM EDT | 445.00 | 16.20 | 14.77 | 17.60 | 0.00 | - | 10 | 735 | 16.98% |
| SPY261218P00450000 | 2024-06-14 1:40PM EDT | 450.00 | 16.86 | 15.56 | 17.50 | -0.14 | -0.82% | 3,002 | 1,203 | 16.36% |
| SPY261218P00455000 | 2024-06-14 3:45PM EDT | 455.00 | 17.84 | 16.38 | 19.25 | -0.87 | -4.65% | 102 | 137 | 16.50% |
| SPY261218P00460000 | 2024-06-06 10:51AM EDT | 460.00 | 19.50 | 17.22 | 20.12 | 0.00 | - | 1 | 1,160 | 16.25% |
| SPY261218P00465000 | 2024-06-11 2:36PM EDT | 465.00 | 19.87 | 18.13 | 21.05 | 0.00 | - | 6 | 955 | 16.01% |
| SPY261218P00470000 | 2024-06-14 1:22PM EDT | 470.00 | 20.32 | 19.05 | 21.30 | +0.16 | +0.79% | 8 | 830 | 15.51% |
| SPY261218P00475000 | 2024-06-12 1:15PM EDT | 475.00 | 21.41 | 20.02 | 22.98 | +0.51 | +2.44% | 4 | 1,445 | 15.52% |
| SPY261218P00480000 | 2024-06-14 10:50AM EDT | 480.00 | 23.00 | 21.65 | 23.36 | +0.63 | +2.82% | 8 | 689 | 15.04% |
| SPY261218P00485000 | 2024-06-14 1:56PM EDT | 485.00 | 23.65 | 22.09 | 25.09 | -1.35 | -5.40% | 6 | 1,292 | 15.03% |
| SPY261218P00490000 | 2024-06-14 1:08PM EDT | 490.00 | 24.60 | 24.11 | 26.21 | +0.49 | +2.03% | 4 | 779 | 14.78% |
| SPY261218P00495000 | 2024-06-13 9:34AM EDT | 495.00 | 26.45 | 24.33 | 27.38 | 0.00 | - | 5 | 1,426 | 14.53% |
| SPY261218P00500000 | 2024-06-14 1:47PM EDT | 500.00 | 27.25 | 25.49 | 28.57 | +0.12 | +0.44% | 8 | 1,945 | 14.28% |
| SPY261218P00505000 | 2024-06-14 1:50PM EDT | 505.00 | 28.00 | 26.72 | 29.84 | +0.10 | +0.36% | 2 | 466 | 14.03% |
| SPY261218P00510000 | 2024-06-14 2:17PM EDT | 510.00 | 29.81 | 28.00 | 31.14 | -0.11 | -0.37% | 8 | 1,062 | 13.77% |
| SPY261218P00515000 | 2024-06-14 3:46PM EDT | 515.00 | 30.88 | 29.30 | 32.46 | +0.18 | +0.59% | 10 | 1,184 | 13.50% |
| SPY261218P00520000 | 2024-06-14 11:18AM EDT | 520.00 | 32.23 | 32.11 | 33.88 | +0.80 | +2.55% | 97 | 2,989 | 13.24% |
| SPY261218P00525000 | 2024-06-14 10:40AM EDT | 525.00 | 34.68 | 32.20 | 35.31 | +0.31 | +0.90% | 55 | 2,876 | 12.96% |
| SPY261218P00530000 | 2024-06-14 10:38AM EDT | 530.00 | 36.23 | 33.58 | 36.80 | +1.53 | +4.41% | 16 | 2,708 | 12.69% |
| SPY261218P00535000 | 2024-06-14 10:36AM EDT | 535.00 | 37.74 | 35.14 | 38.38 | +0.90 | +2.44% | 48 | 85 | 12.41% |
| SPY261218P00540000 | 2024-06-14 3:43PM EDT | 540.00 | 38.34 | 36.73 | 39.99 | +0.44 | +1.16% | 58 | 185 | 12.12% |
| SPY261218P00545000 | 2024-06-14 10:51AM EDT | 545.00 | 41.00 | 38.40 | 41.68 | +1.47 | +3.72% | 138 | 1,093 | 11.83% |
| SPY261218P00550000 | 2024-06-13 3:04PM EDT | 550.00 | 41.30 | 40.20 | 43.45 | 0.00 | - | 4 | 92 | 11.54% |
| SPY261218P00555000 | 2024-06-12 3:26PM EDT | 555.00 | 43.32 | 41.94 | 45.26 | 0.00 | - | 1 | 1,756 | 11.23% |
| SPY261218P00560000 | 2024-06-14 1:12PM EDT | 560.00 | 45.46 | 44.90 | 47.21 | +0.43 | +0.95% | 5 | 250 | 10.93% |
| SPY261218P00565000 | 2024-06-14 1:07PM EDT | 565.00 | 47.70 | 45.86 | 49.22 | +0.38 | +0.80% | 3 | 22 | 10.62% |
| SPY261218P00570000 | 2024-06-14 1:07PM EDT | 570.00 | 49.83 | 47.95 | 51.32 | -1.38 | -2.69% | 3 | 185 | 10.30% |
| SPY261218P00575000 | 2024-06-14 1:11PM EDT | 575.00 | 52.34 | 50.17 | 53.55 | +1.12 | +2.19% | 6 | 206 | 9.98% |
| SPY261218P00580000 | 2024-06-13 3:00PM EDT | 580.00 | 51.94 | 52.00 | 56.58 | 0.00 | - | 4 | 481 | 9.86% |
| SPY261218P00585000 | 2024-06-14 11:55AM EDT | 585.00 | 59.46 | 54.50 | 59.09 | +4.46 | +8.11% | 2 | 2,583 | 9.55% |
| SPY261218P00590000 | 2024-06-14 1:24PM EDT | 590.00 | 60.24 | 57.00 | 61.76 | -0.30 | -0.50% | 1 | 1,356 | 9.24% |
| SPY261218P00595000 | 2024-06-13 3:43PM EDT | 595.00 | 62.65 | 60.00 | 64.59 | 0.00 | - | 18 | 25 | 8.92% |
| SPY261218P00600000 | 2024-06-13 3:10PM EDT | 600.00 | 65.50 | 62.62 | 67.10 | +1.13 | +1.76% | 1 | 64 | 8.43% |
| SPY261218P00605000 | 2024-06-12 1:34PM EDT | 605.00 | 68.50 | 66.00 | 70.84 | 0.00 | - | 5 | 77 | 8.33% |
| SPY261218P00610000 | 2024-06-12 1:32PM EDT | 610.00 | 72.25 | 69.32 | 74.00 | 0.00 | - | 9 | 28 | 7.94% |
| SPY261218P00615000 | 2024-06-13 2:35PM EDT | 615.00 | 75.90 | 73.07 | 77.50 | 0.00 | - | 2 | 3 | 7.61% |
| SPY261218P00620000 | 2024-06-13 3:09PM EDT | 620.00 | 79.80 | 77.13 | 81.50 | 0.00 | - | 1 | 5 | 7.43% |
| SPY261218P00625000 | 2024-05-24 12:19PM EDT | 625.00 | 95.05 | 81.52 | 86.00 | 0.00 | - | 6 | 0 | 7.46% |
| SPY261218P00630000 | 2024-03-18 3:36PM EDT | 630.00 | 116.03 | 127.00 | 132.00 | 0.00 | - | 4 | 0 | 22.04% |
| SPY261218P00635000 | 2024-03-18 3:35PM EDT | 635.00 | 120.85 | 132.00 | 137.00 | 0.00 | - | 2 | 0 | 22.45% |
| SPY261218P00640000 | 2024-06-12 10:58AM EDT | 640.00 | 98.00 | 96.00 | 101.00 | 0.00 | - | 1 | 1 | 8.32% |
| SPY261218P00645000 | 2024-05-23 2:53PM EDT | 645.00 | 119.65 | 101.00 | 106.00 | 0.00 | - | 2 | 0 | 8.59% |
| SPY261218P00650000 | 2024-05-08 2:57PM EDT | 650.00 | 132.99 | 114.00 | 119.00 | 0.00 | - | 3 | 0 | 12.64% |
| SPY261218P00670000 | 2024-05-07 1:44PM EDT | 670.00 | 152.03 | 133.00 | 138.00 | 0.00 | - | 1 | 0 | 13.45% |
| SPY261218P00680000 | 2024-04-04 2:10PM EDT | 680.00 | 159.55 | 165.50 | 170.50 | 0.00 | - | 1 | 0 | 22.19% |
| SPY261218P00690000 | 2024-05-06 9:43AM EDT | 690.00 | 176.03 | 153.23 | 158.00 | 0.00 | - | 1 | 0 | 14.60% |
| SPY261218P00695000 | 2024-03-21 1:41PM EDT | 695.00 | 170.87 | 197.50 | 202.50 | 0.00 | - | - | 0 | 28.55% |
| SPY261218P00700000 | 2024-03-01 11:50AM EDT | 700.00 | 188.15 | 174.00 | 179.00 | 0.00 | - | 20 | 0 | 19.53% |
| SPY261218P00705000 | 2024-03-18 3:48PM EDT | 705.00 | 191.30 | 202.00 | 207.00 | 0.00 | - | - | 0 | 27.50% |
| SPY261218P00710000 | 2023-12-26 11:43AM EDT | 710.00 | 234.90 | 220.00 | 225.00 | 0.00 | - | - | 0 | 31.83% |
| SPY261218P00720000 | 2024-04-03 9:36AM EDT | 720.00 | 201.80 | 206.14 | 211.00 | 0.00 | - | 1 | 0 | 24.90% |
| SPY261218P00750000 | 2024-05-08 2:57PM EDT | 750.00 | 233.04 | 214.00 | 218.98 | 0.00 | - | 3 | 0 | 18.15% |
| SPY261218P00760000 | 2024-03-01 12:00PM EDT | 760.00 | 249.30 | 234.00 | 239.00 | 0.00 | - | 1 | 0 | 22.87% |
| SPY261218P00775000 | 2024-05-07 1:44PM EDT | 775.00 | 256.98 | 238.13 | 243.00 | 0.00 | - | 1 | 0 | 18.84% |
| SPY261218P00780000 | 2024-05-06 9:43AM EDT | 780.00 | 265.98 | 243.23 | 248.00 | 0.00 | - | 1 | 0 | 19.07% |
| SPY261218P00785000 | 2024-04-03 9:36AM EDT | 785.00 | 266.70 | 271.39 | 276.00 | 0.00 | - | 1 | 0 | 28.52% |
| SPY261218P00800000 | 2024-06-11 9:41AM EDT | 800.00 | 266.86 | 256.00 | 260.89 | 0.00 | - | - | 1 | 15.44% |
© 2024 Yahoo. Tutti i diritti riservati.