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
62.318,32 +706,01 (+1,15%)
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'acquistoper3 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240603C00451000 | 2024-05-31 3:31PM EDT | 451.00 | 71.17 | 76.07 | 76.95 | -0.46 | -0.64% | 50 | 1 | 76.37% |
| SPY240603C00454000 | 2024-05-30 11:21AM EDT | 454.00 | 69.99 | 73.08 | 73.97 | 0.00 | - | 15 | 64 | 74.61% |
| SPY240603C00455000 | 2024-05-31 10:19AM EDT | 455.00 | 66.00 | 72.08 | 72.93 | -10.84 | -14.11% | 4 | 1 | 72.27% |
| SPY240603C00460000 | 2024-05-31 11:52AM EDT | 460.00 | 59.96 | 67.08 | 67.97 | -4.81 | -7.43% | 7 | 7 | 68.85% |
| SPY240603C00465000 | 2024-05-23 9:44AM EDT | 465.00 | 59.98 | 62.08 | 62.94 | -6.86 | -10.26% | 49 | 1 | 63.18% |
| SPY240603C00466000 | 2024-05-29 12:19PM EDT | 466.00 | 60.87 | 61.08 | 61.94 | 0.00 | - | - | 1 | 62.21% |
| SPY240603C00468000 | 2024-05-23 9:44AM EDT | 468.00 | 63.84 | 59.08 | 59.94 | 0.00 | - | - | 1 | 60.35% |
| SPY240603C00472000 | 2024-05-31 12:13PM EDT | 472.00 | 47.37 | 55.08 | 55.94 | -7.64 | -13.89% | 1 | 1 | 56.64% |
| SPY240603C00473000 | 2024-05-31 10:44AM EDT | 473.00 | 47.51 | 54.08 | 54.94 | -6.03 | -11.26% | 1 | 2 | 55.66% |
| SPY240603C00475000 | 2024-05-29 12:22PM EDT | 475.00 | 52.08 | 52.08 | 52.94 | 0.00 | - | 1 | 1 | 53.81% |
| SPY240603C00480000 | 2024-05-31 10:56AM EDT | 480.00 | 41.00 | 47.08 | 47.94 | -4.02 | -8.93% | 4 | 9 | 62.45% |
| SPY240603C00481000 | 2024-05-22 9:40AM EDT | 481.00 | 50.77 | 46.08 | 46.98 | 0.00 | - | - | 1 | 62.16% |
| SPY240603C00485000 | 2024-05-31 2:54PM EDT | 485.00 | 36.10 | 42.08 | 42.95 | -8.88 | -19.74% | 270 | 1 | 57.03% |
| SPY240603C00490000 | 2024-05-23 1:18PM EDT | 490.00 | 40.25 | 37.08 | 37.95 | 0.00 | - | - | 3 | 51.37% |
| SPY240603C00494000 | 2024-05-31 1:17PM EDT | 494.00 | 26.65 | 33.08 | 33.95 | -4.32 | -13.95% | 2 | 2 | 46.83% |
| SPY240603C00495000 | 2024-05-31 12:16PM EDT | 495.00 | 23.93 | 32.08 | 32.95 | -8.12 | -25.34% | 202 | 212 | 45.68% |
| SPY240603C00499000 | 2024-05-23 9:44AM EDT | 499.00 | 32.94 | 28.08 | 28.97 | 0.00 | - | - | 1 | 41.41% |
| SPY240603C00500000 | 2024-05-31 4:06PM EDT | 500.00 | 27.48 | 27.09 | 27.99 | +1.61 | +6.22% | 18 | 1,005 | 40.55% |
| SPY240603C00505000 | 2024-05-31 3:27PM EDT | 505.00 | 17.87 | 22.09 | 22.96 | -3.98 | -18.22% | 5 | 1 | 34.20% |
| SPY240603C00510000 | 2024-05-31 3:53PM EDT | 510.00 | 16.25 | 17.09 | 17.96 | +1.25 | +8.33% | 2,020 | 74 | 28.17% |
| SPY240603C00511000 | 2024-05-31 3:59PM EDT | 511.00 | 15.56 | 16.09 | 16.96 | -1.84 | -10.57% | 37 | 2 | 26.95% |
| SPY240603C00512000 | 2024-05-31 4:04PM EDT | 512.00 | 15.45 | 15.09 | 15.96 | +2.70 | +21.18% | 55 | 24 | 25.71% |
| SPY240603C00513000 | 2024-05-31 4:14PM EDT | 513.00 | 14.42 | 14.10 | 14.96 | +3.22 | +28.75% | 204 | 822 | 24.46% |
| SPY240603C00514000 | 2024-05-31 4:11PM EDT | 514.00 | 13.34 | 13.10 | 13.96 | +4.21 | +46.11% | 499 | 105 | 23.22% |
| SPY240603C00515000 | 2024-05-31 4:14PM EDT | 515.00 | 12.27 | 12.10 | 12.97 | +3.97 | +47.83% | 715 | 42 | 22.05% |
| SPY240603C00516000 | 2024-05-31 4:04PM EDT | 516.00 | 11.10 | 11.10 | 11.97 | +3.85 | +53.10% | 1,225 | 79 | 20.75% |
| SPY240603C00517000 | 2024-05-31 3:48PM EDT | 517.00 | 10.30 | 10.12 | 11.00 | +2.77 | +36.79% | 2,122 | 102 | 19.75% |
| SPY240603C00518000 | 2024-05-31 4:14PM EDT | 518.00 | 9.48 | 9.51 | 9.68 | +3.87 | +68.98% | 5,682 | 123 | 14.99% |
| SPY240603C00519000 | 2024-05-31 4:13PM EDT | 519.00 | 8.36 | 8.52 | 8.69 | +3.44 | +69.92% | 26,793 | 101 | 13.89% |
| SPY240603C00520000 | 2024-05-31 4:14PM EDT | 520.00 | 7.40 | 7.54 | 7.70 | +3.82 | +106.70% | 65,780 | 465 | 12.77% |
| SPY240603C00521000 | 2024-05-31 4:14PM EDT | 521.00 | 6.50 | 6.57 | 6.72 | +3.57 | +121.84% | 98,863 | 266 | 11.72% |
| SPY240603C00522000 | 2024-05-31 4:14PM EDT | 522.00 | 5.68 | 5.61 | 5.76 | +3.33 | +141.70% | 104,569 | 1,357 | 10.77% |
| SPY240603C00523000 | 2024-05-31 4:14PM EDT | 523.00 | 4.75 | 4.68 | 4.82 | +2.93 | +160.99% | 105,085 | 3,305 | 9.89% |
| SPY240603C00524000 | 2024-05-31 4:14PM EDT | 524.00 | 3.76 | 3.79 | 3.93 | +2.38 | +172.46% | 100,354 | 5,414 | 9.22% |
| SPY240603C00525000 | 2024-05-31 4:14PM EDT | 525.00 | 2.99 | 2.95 | 3.04 | +1.95 | +187.50% | 99,951 | 8,759 | 8.30% |
| SPY240603C00526000 | 2024-05-31 4:14PM EDT | 526.00 | 2.17 | 2.19 | 2.24 | +1.42 | +189.33% | 70,575 | 4,027 | 7.63% |
| SPY240603C00527000 | 2024-05-31 4:14PM EDT | 527.00 | 1.55 | 1.54 | 1.57 | +1.02 | +192.45% | 44,783 | 4,056 | 7.22% |
| SPY240603C00528000 | 2024-05-31 4:14PM EDT | 528.00 | 0.99 | 0.98 | 1.01 | +0.65 | +191.18% | 41,754 | 3,703 | 6.81% |
| SPY240603C00529000 | 2024-05-31 4:14PM EDT | 529.00 | 0.58 | 0.56 | 0.58 | +0.35 | +152.17% | 33,593 | 3,189 | 6.42% |
| SPY240603C00530000 | 2024-05-31 4:14PM EDT | 530.00 | 0.28 | 0.27 | 0.29 | +0.13 | +86.67% | 36,091 | 7,333 | 6.07% |
| SPY240603C00531000 | 2024-05-31 4:14PM EDT | 531.00 | 0.13 | 0.12 | 0.13 | +0.04 | +44.44% | 11,118 | 3,141 | 5.86% |
| SPY240603C00532000 | 2024-05-31 4:14PM EDT | 532.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 6,662 | 2,424 | 5.67% |
| SPY240603C00533000 | 2024-05-31 4:14PM EDT | 533.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 8,276 | 2,566 | 6.06% |
| SPY240603C00534000 | 2024-05-31 4:13PM EDT | 534.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,104 | 2,309 | 6.54% |
| SPY240603C00535000 | 2024-05-31 4:14PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,792 | 2,783 | 6.64% |
| SPY240603C00536000 | 2024-05-31 4:06PM EDT | 536.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,990 | 3,080 | 7.42% |
| SPY240603C00537000 | 2024-05-31 3:57PM EDT | 537.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 269 | 2,033 | 8.20% |
| SPY240603C00538000 | 2024-05-31 3:57PM EDT | 538.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 4,001 | 8.99% |
| SPY240603C00539000 | 2024-05-31 4:01PM EDT | 539.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 1,007 | 9.77% |
| SPY240603C00540000 | 2024-05-31 3:59PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 2,365 | 10.35% |
| SPY240603C00541000 | 2024-05-30 3:20PM EDT | 541.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 417 | 11.13% |
| SPY240603C00542000 | 2024-05-31 3:44PM EDT | 542.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 327 | 11.91% |
| SPY240603C00543000 | 2024-05-31 10:45AM EDT | 543.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,377 | 12.50% |
| SPY240603C00544000 | 2024-05-31 3:58PM EDT | 544.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,220 | 13.28% |
| SPY240603C00545000 | 2024-05-31 12:05PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,602 | 14.06% |
| SPY240603C00546000 | 2024-05-31 3:44PM EDT | 546.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 149 | 14.65% |
| SPY240603C00547000 | 2024-05-30 2:28PM EDT | 547.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 15.24% |
| SPY240603C00548000 | 2024-05-29 11:06AM EDT | 548.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 102 | 16.02% |
| SPY240603C00549000 | 2024-05-29 3:43PM EDT | 549.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 22 | 16.80% |
| SPY240603C00550000 | 2024-05-30 3:33PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,142 | 17.19% |
| SPY240603C00555000 | 2024-05-29 10:49AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 192 | 238 | 20.70% |
| SPY240603C00560000 | 2024-05-28 3:57PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,121 | 5,619 | 23.83% |
| SPY240603C00565000 | 2024-05-28 1:06PM EDT | 565.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 385 | 425 | 26.95% |
| SPY240603C00570000 | 2024-05-24 3:52PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 148 | 30.47% |
| SPY240603C00575000 | 2024-05-24 9:30AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 33.20% |
| SPY240603C00580000 | 2024-05-28 9:30AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 275 | 35.94% |
Opzioni di venditaper3 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240603P00451000 | 2024-05-30 3:33PM EDT | 451.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 288 | 54.69% |
| SPY240603P00452000 | 2024-05-24 10:20AM EDT | 452.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 53.13% |
| SPY240603P00453000 | 2024-05-30 3:53PM EDT | 453.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 103 | 53.13% |
| SPY240603P00454000 | 2024-05-30 1:37PM EDT | 454.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 219 | 51.56% |
| SPY240603P00455000 | 2024-05-30 3:41PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 466 | 739 | 51.56% |
| SPY240603P00456000 | 2024-05-30 3:43PM EDT | 456.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 816 | 396 | 51.56% |
| SPY240603P00457000 | 2024-05-30 10:37AM EDT | 457.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,050 | 476 | 50.00% |
| SPY240603P00459000 | 2024-05-30 4:08PM EDT | 459.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 51.56% |
| SPY240603P00460000 | 2024-05-30 10:49AM EDT | 460.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 202 | 50.78% |
| SPY240603P00461000 | 2024-05-29 11:43AM EDT | 461.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 331 | 437 | 50.00% |
| SPY240603P00462000 | 2024-05-30 3:51PM EDT | 462.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 205 | 49.22% |
| SPY240603P00463000 | 2024-05-29 12:58PM EDT | 463.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 353 | 48.44% |
| SPY240603P00464000 | 2024-05-29 11:58AM EDT | 464.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 300 | 153 | 47.66% |
| SPY240603P00465000 | 2024-05-29 12:33PM EDT | 465.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 726 | 46.88% |
| SPY240603P00466000 | 2024-05-29 12:44PM EDT | 466.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 750 | 1,154 | 46.88% |
| SPY240603P00467000 | 2024-05-29 3:34PM EDT | 467.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 863 | 46.09% |
| SPY240603P00468000 | 2024-05-29 2:59PM EDT | 468.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 964 | 819 | 45.31% |
| SPY240603P00469000 | 2024-05-29 3:01PM EDT | 469.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,022 | 44.53% |
| SPY240603P00470000 | 2024-05-30 10:46AM EDT | 470.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 362 | 43.75% |
| SPY240603P00471000 | 2024-05-29 3:28PM EDT | 471.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1,475 | 42.97% |
| SPY240603P00472000 | 2024-05-31 9:56AM EDT | 472.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,653 | 42.19% |
| SPY240603P00473000 | 2024-05-29 9:35AM EDT | 473.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 41.41% |
| SPY240603P00474000 | 2024-05-29 3:35PM EDT | 474.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 220 | 40.63% |
| SPY240603P00475000 | 2024-05-23 3:00PM EDT | 475.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 657 | 39.84% |
| SPY240603P00476000 | 2024-05-29 3:56PM EDT | 476.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 442 | 39.06% |
| SPY240603P00477000 | 2024-05-31 9:46AM EDT | 477.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 15 | 38.28% |
| SPY240603P00478000 | 2024-05-28 3:55PM EDT | 478.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 201 | 188 | 37.50% |
| SPY240603P00479000 | 2024-05-31 3:59PM EDT | 479.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 281 | 5 | 36.72% |
| SPY240603P00480000 | 2024-05-31 3:59PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 384 | 801 | 35.94% |
| SPY240603P00481000 | 2024-05-31 4:04PM EDT | 481.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 10 | 35.16% |
| SPY240603P00482000 | 2024-05-31 3:48PM EDT | 482.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 300 | 136 | 34.77% |
| SPY240603P00483000 | 2024-05-31 3:48PM EDT | 483.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 861 | 33.99% |
| SPY240603P00484000 | 2024-05-31 3:45PM EDT | 484.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 33.20% |
| SPY240603P00485000 | 2024-05-31 3:58PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 293 | 32.81% |
| SPY240603P00486000 | 2024-05-31 3:58PM EDT | 486.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 3,013 | 254 | 33.99% |
| SPY240603P00487000 | 2024-05-31 3:48PM EDT | 487.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6,123 | 176 | 33.20% |
| SPY240603P00488000 | 2024-05-31 3:44PM EDT | 488.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,691 | 877 | 32.42% |
| SPY240603P00489000 | 2024-05-31 3:42PM EDT | 489.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 408 | 174 | 31.64% |
| SPY240603P00490000 | 2024-05-31 4:12PM EDT | 490.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 318 | 7,051 | 30.86% |
| SPY240603P00491000 | 2024-05-31 4:09PM EDT | 491.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 88 | 65 | 30.08% |
| SPY240603P00492000 | 2024-05-31 4:06PM EDT | 492.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 91 | 29.49% |
| SPY240603P00493000 | 2024-05-31 4:01PM EDT | 493.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 41 | 28.71% |
| SPY240603P00494000 | 2024-05-31 4:03PM EDT | 494.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 41 | 86 | 27.93% |
| SPY240603P00495000 | 2024-05-31 3:00PM EDT | 495.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 78 | 27.15% |
| SPY240603P00496000 | 2024-05-31 1:53PM EDT | 496.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 190 | 26.37% |
| SPY240603P00497000 | 2024-05-31 3:09PM EDT | 497.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 2,127 | 25.59% |
| SPY240603P00498000 | 2024-05-31 2:20PM EDT | 498.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 133 | 24.81% |
| SPY240603P00499000 | 2024-05-30 10:47AM EDT | 499.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 912 | 24.02% |
| SPY240603P00500000 | 2024-05-31 3:59PM EDT | 500.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 305 | 2,853 | 23.24% |
| SPY240603P00505000 | 2024-05-31 4:03PM EDT | 505.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 8,113 | 1,599 | 19.34% |
| SPY240603P00510000 | 2024-05-31 4:14PM EDT | 510.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 7,607 | 4,852 | 15.43% |
| SPY240603P00511000 | 2024-05-31 3:57PM EDT | 511.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 2,413 | 416 | 14.65% |
| SPY240603P00512000 | 2024-05-31 4:08PM EDT | 512.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 7,988 | 1,021 | 13.87% |
| SPY240603P00513000 | 2024-05-31 4:14PM EDT | 513.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 10,967 | 1,083 | 13.09% |
| SPY240603P00514000 | 2024-05-31 4:14PM EDT | 514.00 | 0.02 | 0.02 | 0.03 | -0.18 | -90.00% | 7,912 | 713 | 12.89% |
| SPY240603P00515000 | 2024-05-31 4:14PM EDT | 515.00 | 0.03 | 0.02 | 0.03 | -0.24 | -88.89% | 21,941 | 3,942 | 12.01% |
| SPY240603P00516000 | 2024-05-31 4:14PM EDT | 516.00 | 0.03 | 0.02 | 0.03 | -0.36 | -92.31% | 32,152 | 2,045 | 11.23% |
| SPY240603P00517000 | 2024-05-31 4:14PM EDT | 517.00 | 0.04 | 0.03 | 0.04 | -0.50 | -92.59% | 33,638 | 1,558 | 10.79% |
| SPY240603P00518000 | 2024-05-31 4:14PM EDT | 518.00 | 0.05 | 0.04 | 0.05 | -0.67 | -93.06% | 61,643 | 1,396 | 10.25% |
| SPY240603P00519000 | 2024-05-31 4:14PM EDT | 519.00 | 0.05 | 0.05 | 0.06 | -0.92 | -94.85% | 84,127 | 12,220 | 9.62% |
| SPY240603P00520000 | 2024-05-31 4:14PM EDT | 520.00 | 0.07 | 0.06 | 0.07 | -1.21 | -94.53% | 104,968 | 5,770 | 8.94% |
| SPY240603P00521000 | 2024-05-31 4:14PM EDT | 521.00 | 0.09 | 0.09 | 0.10 | -1.56 | -94.55% | 87,287 | 2,611 | 8.52% |
| SPY240603P00522000 | 2024-05-31 4:14PM EDT | 522.00 | 0.14 | 0.13 | 0.14 | -1.92 | -93.20% | 70,153 | 3,268 | 8.06% |
| SPY240603P00523000 | 2024-05-31 4:14PM EDT | 523.00 | 0.20 | 0.19 | 0.20 | -2.36 | -92.19% | 59,820 | 3,208 | 7.59% |
| SPY240603P00524000 | 2024-05-31 4:14PM EDT | 524.00 | 0.29 | 0.29 | 0.30 | -2.85 | -90.76% | 42,043 | 6,614 | 7.24% |
| SPY240603P00525000 | 2024-05-31 4:14PM EDT | 525.00 | 0.45 | 0.44 | 0.46 | -3.30 | -88.00% | 38,571 | 3,098 | 6.93% |
| SPY240603P00526000 | 2024-05-31 4:14PM EDT | 526.00 | 0.70 | 0.67 | 0.69 | -3.78 | -84.38% | 19,846 | 2,760 | 6.60% |
| SPY240603P00527000 | 2024-05-31 4:14PM EDT | 527.00 | 1.03 | 1.00 | 1.02 | -4.22 | -80.38% | 12,730 | 1,884 | 6.28% |
| SPY240603P00528000 | 2024-05-31 4:14PM EDT | 528.00 | 1.50 | 1.43 | 1.47 | -4.63 | -75.53% | 4,928 | 1,277 | 5.91% |
| SPY240603P00529000 | 2024-05-31 4:14PM EDT | 529.00 | 2.11 | 1.98 | 2.06 | -4.46 | -67.88% | 994 | 387 | 5.49% |
| SPY240603P00530000 | 2024-05-31 4:14PM EDT | 530.00 | 2.85 | 2.67 | 2.79 | -4.65 | -62.00% | 1,374 | 249 | 4.96% |
| SPY240603P00531000 | 2024-05-31 4:12PM EDT | 531.00 | 3.84 | 3.52 | 3.68 | -4.66 | -54.82% | 752 | 171 | 4.69% |
| SPY240603P00532000 | 2024-05-31 1:43PM EDT | 532.00 | 7.88 | 4.15 | 5.02 | -1.64 | -17.23% | 62 | 273 | 9.68% |
| SPY240603P00533000 | 2024-05-31 10:02AM EDT | 533.00 | 13.55 | 5.21 | 6.01 | +3.41 | +33.63% | 10 | 25 | 10.91% |
| SPY240603P00534000 | 2024-05-31 4:10PM EDT | 534.00 | 6.91 | 6.15 | 7.02 | -4.61 | -40.02% | 10 | 4 | 12.31% |
| SPY240603P00535000 | 2024-05-31 2:47PM EDT | 535.00 | 13.28 | 7.15 | 8.02 | +0.93 | +7.53% | 90 | 61 | 13.55% |
| SPY240603P00536000 | 2024-05-30 3:54PM EDT | 536.00 | 14.27 | 8.14 | 9.02 | +0.75 | +5.55% | 8 | 2 | 14.77% |
| SPY240603P00537000 | 2024-05-31 10:17AM EDT | 537.00 | 15.09 | 9.12 | 10.02 | +3.76 | +33.19% | 8 | 0 | 15.97% |
| SPY240603P00538000 | 2024-05-31 4:03PM EDT | 538.00 | 10.75 | 10.12 | 11.02 | -3.40 | -24.03% | 60 | 0 | 17.14% |
| SPY240603P00539000 | 2024-05-30 2:41PM EDT | 539.00 | 14.84 | 11.14 | 12.02 | 0.00 | - | 9 | 3 | 18.31% |
| SPY240603P00540000 | 2024-05-31 2:47PM EDT | 540.00 | 18.20 | 12.14 | 13.02 | +1.25 | +7.37% | 14 | 9 | 19.43% |
| SPY240603P00543000 | 2024-05-29 9:36AM EDT | 543.00 | 17.40 | 15.14 | 16.02 | 0.00 | - | 1 | 0 | 22.75% |
| SPY240603P00550000 | 2024-05-30 2:49PM EDT | 550.00 | 25.90 | 22.15 | 23.02 | 0.00 | - | 6 | 2 | 30.05% |
| SPY240603P00575000 | 2024-05-30 10:30AM EDT | 575.00 | 50.97 | 47.12 | 48.01 | 0.00 | - | 2 | 0 | 53.08% |
© 2024 Yahoo. Tutti i diritti riservati.