Italia markets close in 2 hours 46 minutes
FTSE MIB
33.800,79 +54,13 (+0,16%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,57 +0,57 (+0,72%) Bitcoin EUR
55.012,16 +740,07 (+1,36%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:12PM EDT
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04100000 | 2024-05-01 9:43AM EDT | 4,100.00 | 929.18 | 948.50 | 957.00 | 0.00 | - | 1 | 0 | 302.66% |
| SPXW240502C04250000 | 2024-04-26 2:41PM EDT | 4,250.00 | 859.45 | 798.50 | 807.00 | 0.00 | - | 3 | 3 | 261.43% |
| SPXW240502C04350000 | 2024-04-30 12:21PM EDT | 4,350.00 | 735.00 | 698.50 | 707.00 | 0.00 | - | 1 | 1 | 234.13% |
| SPXW240502C04450000 | 2024-04-09 3:10PM EDT | 4,450.00 | 744.74 | 598.50 | 607.00 | 0.00 | - | 1 | 0 | 206.83% |
| SPXW240502C04500000 | 2024-05-02 5:47AM EDT | 4,500.00 | 549.69 | 548.50 | 557.00 | -47.75 | -7.99% | 8 | 8 | 193.14% |
| SPXW240502C04550000 | 2024-04-26 3:16PM EDT | 4,550.00 | 563.42 | 498.50 | 507.00 | 0.00 | - | 1 | 1 | 179.39% |
| SPXW240502C04600000 | 2024-05-01 8:56PM EDT | 4,600.00 | 443.94 | 448.50 | 457.00 | +13.94 | +3.24% | 1 | 20 | 165.54% |
| SPXW240502C04650000 | 2024-05-01 9:35AM EDT | 4,650.00 | 383.79 | 398.50 | 407.00 | 0.00 | - | 1 | 6 | 151.57% |
| SPXW240502C04750000 | 2024-04-26 9:50AM EDT | 4,750.00 | 347.74 | 298.70 | 307.20 | 0.00 | - | 12 | 12 | 123.33% |
| SPXW240502C04765000 | 2024-04-30 2:47PM EDT | 4,765.00 | 306.76 | 283.40 | 291.90 | 0.00 | - | 1 | 1 | 118.53% |
| SPXW240502C04770000 | 2024-04-30 2:47PM EDT | 4,770.00 | 301.77 | 278.40 | 286.70 | 0.00 | - | 1 | 13 | 116.93% |
| SPXW240502C04800000 | 2024-04-30 8:09AM EDT | 4,800.00 | 313.94 | 248.60 | 257.00 | 0.00 | - | 5 | 8 | 108.40% |
| SPXW240502C04810000 | 2024-04-26 1:19PM EDT | 4,810.00 | 304.93 | 238.40 | 246.70 | 0.00 | - | 1 | 1 | 105.08% |
| SPXW240502C04830000 | 2024-04-29 12:18PM EDT | 4,830.00 | 289.60 | 218.50 | 226.90 | 0.00 | - | 1 | 2 | 99.22% |
| SPXW240502C04835000 | 2024-04-26 1:19PM EDT | 4,835.00 | 280.03 | 213.50 | 221.90 | 0.00 | - | 2 | 2 | 97.70% |
| SPXW240502C04845000 | 2024-05-01 2:22PM EDT | 4,845.00 | 187.20 | 203.50 | 211.90 | 0.00 | - | 12 | 8 | 94.63% |
| SPXW240502C04850000 | 2024-05-01 2:09PM EDT | 4,850.00 | 182.39 | 198.90 | 207.40 | 0.00 | - | 11 | 19 | 93.64% |
| SPXW240502C04855000 | 2024-04-26 10:30AM EDT | 4,855.00 | 248.30 | 193.60 | 201.70 | 0.00 | - | 2 | 2 | 91.47% |
| SPXW240502C04865000 | 2024-04-30 3:56PM EDT | 4,865.00 | 183.62 | 184.00 | 192.40 | 0.00 | - | 5 | 5 | 89.01% |
| SPXW240502C04870000 | 2024-05-01 2:44PM EDT | 4,870.00 | 212.53 | 178.90 | 187.40 | 0.00 | - | 20 | 22 | 87.38% |
| SPXW240502C04875000 | 2024-05-01 12:44PM EDT | 4,875.00 | 148.07 | 173.50 | 181.90 | 0.00 | - | 2 | 10 | 85.25% |
| SPXW240502C04880000 | 2024-05-01 9:51AM EDT | 4,880.00 | 148.09 | 168.80 | 177.20 | 0.00 | - | 2 | 3 | 84.02% |
| SPXW240502C04895000 | 2024-04-26 10:04AM EDT | 4,895.00 | 212.20 | 153.10 | 161.60 | 0.00 | - | 1 | 1 | 78.43% |
| SPXW240502C04900000 | 2024-05-01 3:14PM EDT | 4,900.00 | 191.71 | 148.30 | 156.70 | 0.00 | - | 57 | 41 | 76.98% |
| SPXW240502C04905000 | 2024-05-01 2:45PM EDT | 4,905.00 | 179.98 | 143.40 | 151.90 | 0.00 | - | 5 | 11 | 75.51% |
| SPXW240502C04910000 | 2024-05-01 1:58PM EDT | 4,910.00 | 117.63 | 138.50 | 146.90 | 0.00 | - | 11 | 12 | 73.92% |
| SPXW240502C04915000 | 2024-05-01 9:54AM EDT | 4,915.00 | 113.88 | 133.50 | 142.10 | 0.00 | - | 2 | 21 | 72.37% |
| SPXW240502C04920000 | 2024-05-01 4:05PM EDT | 4,920.00 | 105.99 | 128.50 | 137.10 | 0.00 | - | 14 | 25 | 70.69% |
| SPXW240502C04925000 | 2024-05-01 3:57PM EDT | 4,925.00 | 100.15 | 123.60 | 132.10 | 0.00 | - | 17 | 30 | 69.05% |
| SPXW240502C04930000 | 2024-05-01 12:38PM EDT | 4,930.00 | 97.20 | 118.60 | 127.00 | 0.00 | - | 20 | 30 | 67.29% |
| SPXW240502C04935000 | 2024-05-01 3:02PM EDT | 4,935.00 | 161.70 | 114.00 | 122.30 | 0.00 | - | 19 | 18 | 65.95% |
| SPXW240502C04940000 | 2024-05-01 3:56PM EDT | 4,940.00 | 86.80 | 108.60 | 117.10 | 0.00 | - | 41 | 32 | 63.89% |
| SPXW240502C04945000 | 2024-05-01 4:07PM EDT | 4,945.00 | 80.97 | 104.80 | 110.80 | 0.00 | - | 21 | 25 | 62.08% |
| SPXW240502C04950000 | 2024-05-02 7:52AM EDT | 4,950.00 | 102.30 | 99.70 | 105.90 | +27.96 | +37.61% | 5 | 36 | 60.31% |
| SPXW240502C04955000 | 2024-05-01 3:58PM EDT | 4,955.00 | 71.29 | 95.40 | 101.30 | 0.00 | - | 30 | 49 | 59.09% |
| SPXW240502C04960000 | 2024-05-01 4:07PM EDT | 4,960.00 | 66.77 | 89.80 | 95.80 | 0.00 | - | 35 | 33 | 56.70% |
| SPXW240502C04965000 | 2024-05-02 8:09AM EDT | 4,965.00 | 89.40 | 85.50 | 91.40 | +27.30 | +43.96% | 6 | 30 | 55.53% |
| SPXW240502C04970000 | 2024-05-01 4:14PM EDT | 4,970.00 | 56.02 | 80.60 | 86.50 | 0.00 | - | 179 | 98 | 53.76% |
| SPXW240502C04975000 | 2024-05-01 4:07PM EDT | 4,975.00 | 53.05 | 75.80 | 81.70 | 0.00 | - | 182 | 82 | 52.06% |
| SPXW240502C04980000 | 2024-05-01 4:00PM EDT | 4,980.00 | 43.80 | 70.60 | 76.60 | 0.00 | - | 157 | 85 | 52.97% |
| SPXW240502C04985000 | 2024-05-02 3:28AM EDT | 4,985.00 | 59.80 | 65.80 | 71.80 | +16.73 | +38.84% | 6 | 86 | 51.18% |
| SPXW240502C04990000 | 2024-05-02 4:12AM EDT | 4,990.00 | 64.48 | 63.70 | 65.10 | +23.49 | +57.31% | 34 | 107 | 47.48% |
| SPXW240502C04995000 | 2024-05-01 4:13PM EDT | 4,995.00 | 35.50 | 58.60 | 60.10 | 0.00 | - | 3,301 | 3,242 | 45.43% |
| SPXW240502C05000000 | 2024-05-02 4:49AM EDT | 5,000.00 | 51.65 | 54.00 | 55.30 | +19.51 | +60.70% | 23 | 1,050 | 43.51% |
| SPXW240502C05005000 | 2024-05-01 4:14PM EDT | 5,005.00 | 28.35 | 49.70 | 50.80 | 0.00 | - | 252 | 144 | 41.83% |
| SPXW240502C05010000 | 2024-05-02 6:06AM EDT | 5,010.00 | 43.79 | 44.90 | 46.10 | +18.74 | +74.81% | 50 | 285 | 39.89% |
| SPXW240502C05015000 | 2024-05-02 8:03AM EDT | 5,015.00 | 39.84 | 40.50 | 41.80 | +18.06 | +82.92% | 9 | 253 | 38.26% |
| SPXW240502C05020000 | 2024-05-02 8:16AM EDT | 5,020.00 | 38.60 | 36.10 | 37.10 | +19.43 | +101.36% | 64 | 733 | 36.16% |
| SPXW240502C05025000 | 2024-05-02 6:41AM EDT | 5,025.00 | 33.10 | 32.30 | 33.20 | +16.51 | +99.52% | 18 | 885 | 34.72% |
| SPXW240502C05030000 | 2024-05-02 8:25AM EDT | 5,030.00 | 29.27 | 28.70 | 29.00 | +15.25 | +108.77% | 51 | 497 | 32.88% |
| SPXW240502C05035000 | 2024-05-02 8:06AM EDT | 5,035.00 | 24.55 | 24.90 | 25.20 | +12.53 | +104.24% | 107 | 427 | 31.28% |
| SPXW240502C05040000 | 2024-05-02 8:25AM EDT | 5,040.00 | 21.70 | 21.50 | 21.80 | +11.10 | +104.72% | 193 | 523 | 29.93% |
| SPXW240502C05045000 | 2024-05-02 8:13AM EDT | 5,045.00 | 20.80 | 18.20 | 18.50 | +12.43 | +148.51% | 178 | 478 | 28.50% |
| SPXW240502C05050000 | 2024-05-02 8:27AM EDT | 5,050.00 | 16.10 | 15.40 | 15.60 | +9.20 | +133.33% | 522 | 2,063 | 27.28% |
| SPXW240502C05055000 | 2024-05-02 8:19AM EDT | 5,055.00 | 13.10 | 12.60 | 12.90 | +7.40 | +129.82% | 369 | 637 | 26.05% |
| SPXW240502C05060000 | 2024-05-02 8:25AM EDT | 5,060.00 | 10.40 | 10.30 | 10.60 | +5.93 | +132.66% | 518 | 1,802 | 25.03% |
| SPXW240502C05065000 | 2024-05-02 8:25AM EDT | 5,065.00 | 8.46 | 8.20 | 8.40 | +4.82 | +132.42% | 569 | 1,073 | 23.86% |
| SPXW240502C05070000 | 2024-05-02 8:26AM EDT | 5,070.00 | 6.80 | 6.60 | 6.80 | +4.08 | +150.00% | 525 | 1,046 | 23.16% |
| SPXW240502C05075000 | 2024-05-02 8:23AM EDT | 5,075.00 | 5.00 | 5.10 | 5.30 | +2.83 | +130.41% | 483 | 2,192 | 22.32% |
| SPXW240502C05080000 | 2024-05-02 8:29AM EDT | 5,080.00 | 3.80 | 3.80 | 3.90 | +2.16 | +117.39% | 1,575 | 1,560 | 21.29% |
| SPXW240502C05085000 | 2024-05-02 8:29AM EDT | 5,085.00 | 2.95 | 2.85 | 3.00 | +1.77 | +150.00% | 1,038 | 1,196 | 20.77% |
| SPXW240502C05090000 | 2024-05-02 8:29AM EDT | 5,090.00 | 2.20 | 2.10 | 2.20 | +1.25 | +131.58% | 1,334 | 1,253 | 20.12% |
| SPXW240502C05095000 | 2024-05-02 8:28AM EDT | 5,095.00 | 1.60 | 1.55 | 1.65 | +0.90 | +128.57% | 650 | 1,031 | 19.73% |
| SPXW240502C05100000 | 2024-05-02 8:28AM EDT | 5,100.00 | 1.15 | 1.10 | 1.20 | +0.65 | +130.00% | 1,343 | 4,323 | 19.31% |
| SPXW240502C05105000 | 2024-05-02 8:28AM EDT | 5,105.00 | 0.90 | 0.80 | 0.90 | +0.50 | +142.86% | 401 | 1,565 | 19.10% |
| SPXW240502C05110000 | 2024-05-02 8:28AM EDT | 5,110.00 | 0.60 | 0.60 | 0.65 | +0.30 | +100.00% | 314 | 2,212 | 18.82% |
| SPXW240502C05115000 | 2024-05-02 8:26AM EDT | 5,115.00 | 0.45 | 0.40 | 0.45 | +0.22 | +95.65% | 321 | 1,479 | 18.48% |
| SPXW240502C05120000 | 2024-05-02 8:20AM EDT | 5,120.00 | 0.35 | 0.30 | 0.35 | +0.22 | +122.22% | 689 | 1,998 | 18.54% |
| SPXW240502C05125000 | 2024-05-02 8:26AM EDT | 5,125.00 | 0.25 | 0.20 | 0.25 | +0.08 | +47.06% | 244 | 1,305 | 18.38% |
| SPXW240502C05130000 | 2024-05-02 8:28AM EDT | 5,130.00 | 0.20 | 0.15 | 0.20 | +0.08 | +66.67% | 115 | 1,452 | 18.56% |
| SPXW240502C05135000 | 2024-05-02 8:24AM EDT | 5,135.00 | 0.12 | 0.10 | 0.15 | +0.05 | +71.43% | 96 | 983 | 18.58% |
| SPXW240502C05140000 | 2024-05-02 8:24AM EDT | 5,140.00 | 0.10 | 0.10 | 0.15 | +0.05 | +50.00% | 189 | 1,814 | 19.26% |
| SPXW240502C05145000 | 2024-05-02 8:20AM EDT | 5,145.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 72 | 1,104 | 19.95% |
| SPXW240502C05150000 | 2024-05-02 8:28AM EDT | 5,150.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 51 | 3,433 | 19.68% |
| SPXW240502C05155000 | 2024-05-02 8:27AM EDT | 5,155.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 52 | 771 | 20.31% |
| SPXW240502C05160000 | 2024-05-02 8:22AM EDT | 5,160.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 82 | 1,477 | 20.95% |
| SPXW240502C05165000 | 2024-05-02 8:27AM EDT | 5,165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 897 | 21.63% |
| SPXW240502C05170000 | 2024-05-02 7:25AM EDT | 5,170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 1,240 | 12.50% |
| SPXW240502C05175000 | 2024-05-02 6:35AM EDT | 5,175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 3,723 | 12.50% |
| SPXW240502C05180000 | 2024-05-02 6:16AM EDT | 5,180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 119 | 1,535 | 21.88% |
| SPXW240502C05185000 | 2024-05-02 4:44AM EDT | 5,185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 2,399 | 22.46% |
| SPXW240502C05190000 | 2024-05-02 3:05AM EDT | 5,190.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 18 | 2,338 | 23.10% |
| SPXW240502C05195000 | 2024-05-02 12:13AM EDT | 5,195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 829 | 23.73% |
| SPXW240502C05200000 | 2024-05-01 3:57PM EDT | 5,200.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2,842 | 3,630 | 24.32% |
| SPXW240502C05205000 | 2024-05-01 9:44PM EDT | 5,205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 1,541 | 24.90% |
| SPXW240502C05210000 | 2024-05-01 4:04PM EDT | 5,210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 345 | 1,836 | 25.49% |
| SPXW240502C05215000 | 2024-05-01 3:47PM EDT | 5,215.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 63 | 436 | 26.07% |
| SPXW240502C05220000 | 2024-05-01 3:45PM EDT | 5,220.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 246 | 689 | 26.66% |
| SPXW240502C05225000 | 2024-05-01 3:57PM EDT | 5,225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 377 | 2,720 | 27.25% |
| SPXW240502C05230000 | 2024-05-01 3:57PM EDT | 5,230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 461 | 1,093 | 27.83% |
| SPXW240502C05235000 | 2024-05-01 3:43PM EDT | 5,235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 202 | 883 | 28.42% |
| SPXW240502C05240000 | 2024-05-01 3:49PM EDT | 5,240.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 116 | 466 | 29.00% |
| SPXW240502C05245000 | 2024-05-01 3:52PM EDT | 5,245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 388 | 738 | 29.49% |
| SPXW240502C05250000 | 2024-05-01 3:52PM EDT | 5,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,029 | 3,471 | 30.08% |
| SPXW240502C05255000 | 2024-05-01 4:07PM EDT | 5,255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,415 | 1,623 | 30.66% |
| SPXW240502C05260000 | 2024-05-01 2:30PM EDT | 5,260.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 121 | 1,056 | 31.25% |
| SPXW240502C05265000 | 2024-05-01 3:29PM EDT | 5,265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 447 | 31.84% |
| SPXW240502C05270000 | 2024-05-01 3:52PM EDT | 5,270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 278 | 32.42% |
| SPXW240502C05275000 | 2024-05-01 3:05PM EDT | 5,275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,699 | 2,406 | 33.01% |
| SPXW240502C05280000 | 2024-05-01 3:47PM EDT | 5,280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 282 | 33.59% |
| SPXW240502C05285000 | 2024-05-01 2:40PM EDT | 5,285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 1,374 | 34.08% |
| SPXW240502C05290000 | 2024-04-30 4:03PM EDT | 5,290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 346 | 34.67% |
| SPXW240502C05295000 | 2024-05-01 12:44PM EDT | 5,295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 232 | 35.25% |
| SPXW240502C05300000 | 2024-05-01 3:43PM EDT | 5,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 72 | 963 | 35.74% |
| SPXW240502C05310000 | 2024-05-01 10:10AM EDT | 5,310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 196 | 36.91% |
| SPXW240502C05320000 | 2024-04-30 1:26PM EDT | 5,320.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 135 | 38.09% |
| SPXW240502C05325000 | 2024-05-01 9:35AM EDT | 5,325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 3,016 | 38.57% |
| SPXW240502C05330000 | 2024-04-30 9:31AM EDT | 5,330.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 39.16% |
| SPXW240502C05340000 | 2024-05-01 3:59PM EDT | 5,340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 950 | 40.23% |
| SPXW240502C05350000 | 2024-04-30 1:26PM EDT | 5,350.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 109 | 2,574 | 41.41% |
| SPXW240502C05375000 | 2024-04-30 1:26PM EDT | 5,375.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 513 | 527 | 44.14% |
| SPXW240502C05400000 | 2024-05-01 3:23PM EDT | 5,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 704 | 1,200 | 46.78% |
| SPXW240502C05425000 | 2024-05-01 9:34AM EDT | 5,425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 597 | 49.41% |
| SPXW240502C05450000 | 2024-04-29 10:27AM EDT | 5,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 240 | 1,158 | 52.15% |
| SPXW240502C05500000 | 2024-05-01 1:55PM EDT | 5,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 67 | 54.30% |
| SPXW240502C05600000 | 2024-04-30 12:01PM EDT | 5,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 64.06% |
| SPXW240502C05700000 | 2024-04-29 3:14PM EDT | 5,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 73.44% |
| SPXW240502C05800000 | 2024-04-18 7:27AM EDT | 5,800.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 30 | 25 | 82.81% |
| SPXW240502C05900000 | 2024-04-02 2:29PM EDT | 5,900.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 10 | 91.41% |
| SPXW240502C06000000 | 2024-04-09 9:56AM EDT | 6,000.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 100.39% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P02000000 | 2024-04-01 3:06PM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 45 | 481.25% |
| SPXW240502P02200000 | 2024-04-05 9:58AM EDT | 2,200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 432.81% |
| SPXW240502P02400000 | 2024-04-12 10:54AM EDT | 2,400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 389.06% |
| SPXW240502P02800000 | 2024-04-11 1:04PM EDT | 2,800.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 310.94% |
| SPXW240502P03000000 | 2024-04-22 3:27PM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 33 | 275.00% |
| SPXW240502P03200000 | 2024-04-18 11:38AM EDT | 3,200.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 242.19% |
| SPXW240502P03400000 | 2024-04-24 3:43PM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 211.72% |
| SPXW240502P03600000 | 2024-04-29 11:57AM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 1,270 | 182.03% |
| SPXW240502P03800000 | 2024-05-01 11:17AM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,014 | 153.91% |
| SPXW240502P03900000 | 2024-04-26 12:06PM EDT | 3,900.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,500 | 3,120 | 140.63% |
| SPXW240502P04000000 | 2024-05-01 3:40AM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,968 | 127.34% |
| SPXW240502P04050000 | 2024-05-01 2:57PM EDT | 4,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12,001 | 12,575 | 120.31% |
| SPXW240502P04100000 | 2024-05-01 2:59PM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4,435 | 5,679 | 114.06% |
| SPXW240502P04150000 | 2024-05-01 3:12PM EDT | 4,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,790 | 3,498 | 107.81% |
| SPXW240502P04200000 | 2024-05-01 3:30PM EDT | 4,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,581 | 8,417 | 101.56% |
| SPXW240502P04250000 | 2024-05-01 3:58PM EDT | 4,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,968 | 2,956 | 95.31% |
| SPXW240502P04300000 | 2024-05-01 3:59PM EDT | 4,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5,373 | 11,284 | 88.67% |
| SPXW240502P04325000 | 2024-05-01 4:00PM EDT | 4,325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,160 | 2,888 | 85.55% |
| SPXW240502P04350000 | 2024-05-01 4:14PM EDT | 4,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,726 | 10,830 | 82.81% |
| SPXW240502P04375000 | 2024-05-01 4:14PM EDT | 4,375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,603 | 2,932 | 79.69% |
| SPXW240502P04400000 | 2024-05-01 4:13PM EDT | 4,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,736 | 2,709 | 76.56% |
| SPXW240502P04425000 | 2024-05-01 2:07PM EDT | 4,425.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 57 | 546 | 73.44% |
| SPXW240502P04450000 | 2024-05-01 9:45AM EDT | 4,450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 393 | 70.31% |
| SPXW240502P04475000 | 2024-05-01 3:23PM EDT | 4,475.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 9 | 317 | 67.19% |
| SPXW240502P04500000 | 2024-05-01 8:16PM EDT | 4,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,588 | 64.06% |
| SPXW240502P04525000 | 2024-05-01 2:42PM EDT | 4,525.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 105 | 61.33% |
| SPXW240502P04550000 | 2024-05-01 2:29PM EDT | 4,550.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 5,150 | 58.20% |
| SPXW240502P04575000 | 2024-05-01 1:55PM EDT | 4,575.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 646 | 55.08% |
| SPXW240502P04600000 | 2024-05-01 3:56PM EDT | 4,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 138 | 677 | 51.95% |
| SPXW240502P04620000 | 2024-05-01 2:56PM EDT | 4,620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 161 | 156 | 52.54% |
| SPXW240502P04625000 | 2024-05-01 8:15PM EDT | 4,625.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 924 | 51.95% |
| SPXW240502P04630000 | 2024-05-01 2:21PM EDT | 4,630.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 42 | 984 | 51.37% |
| SPXW240502P04640000 | 2024-05-01 3:15PM EDT | 4,640.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 81 | 344 | 50.00% |
| SPXW240502P04650000 | 2024-05-01 3:58PM EDT | 4,650.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 163 | 4,989 | 48.83% |
| SPXW240502P04660000 | 2024-05-01 3:59PM EDT | 4,660.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 23 | 121 | 47.56% |
| SPXW240502P04670000 | 2024-05-01 2:10PM EDT | 4,670.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 9 | 72 | 46.29% |
| SPXW240502P04675000 | 2024-05-01 3:57PM EDT | 4,675.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 548 | 826 | 45.70% |
| SPXW240502P04680000 | 2024-05-01 3:52PM EDT | 4,680.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 33 | 355 | 45.12% |
| SPXW240502P04690000 | 2024-05-01 3:52PM EDT | 4,690.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 248 | 476 | 43.75% |
| SPXW240502P04700000 | 2024-05-01 4:01PM EDT | 4,700.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 310 | 1,733 | 42.58% |
| SPXW240502P04710000 | 2024-05-01 3:10PM EDT | 4,710.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 66 | 41.21% |
| SPXW240502P04720000 | 2024-05-01 3:51PM EDT | 4,720.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 194 | 286 | 40.04% |
| SPXW240502P04725000 | 2024-05-01 3:50PM EDT | 4,725.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,730 | 1,811 | 39.36% |
| SPXW240502P04730000 | 2024-05-01 3:45PM EDT | 4,730.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 144 | 159 | 38.67% |
| SPXW240502P04735000 | 2024-05-01 4:05PM EDT | 4,735.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 79 | 132 | 38.09% |
| SPXW240502P04740000 | 2024-05-01 3:45PM EDT | 4,740.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 1,156 | 37.50% |
| SPXW240502P04745000 | 2024-05-01 3:45PM EDT | 4,745.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 151 | 36.82% |
| SPXW240502P04750000 | 2024-05-01 4:14PM EDT | 4,750.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 610 | 792 | 36.23% |
| SPXW240502P04755000 | 2024-05-01 3:55PM EDT | 4,755.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 33 | 3,282 | 35.55% |
| SPXW240502P04760000 | 2024-05-01 4:00PM EDT | 4,760.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 425 | 450 | 34.96% |
| SPXW240502P04765000 | 2024-05-01 3:54PM EDT | 4,765.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 209 | 210 | 34.28% |
| SPXW240502P04770000 | 2024-05-01 4:05PM EDT | 4,770.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 91 | 125 | 33.69% |
| SPXW240502P04775000 | 2024-05-01 3:59PM EDT | 4,775.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 593 | 588 | 33.01% |
| SPXW240502P04780000 | 2024-05-01 3:58PM EDT | 4,780.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 268 | 331 | 32.42% |
| SPXW240502P04785000 | 2024-05-01 4:02PM EDT | 4,785.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 132 | 601 | 31.74% |
| SPXW240502P04790000 | 2024-05-01 4:09PM EDT | 4,790.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 299 | 361 | 31.15% |
| SPXW240502P04795000 | 2024-05-01 4:04PM EDT | 4,795.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 535 | 603 | 30.47% |
| SPXW240502P04800000 | 2024-05-01 8:17PM EDT | 4,800.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 3,080 | 29.88% |
| SPXW240502P04805000 | 2024-05-01 3:55PM EDT | 4,805.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 250 | 364 | 29.20% |
| SPXW240502P04810000 | 2024-05-01 4:03PM EDT | 4,810.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 277 | 321 | 28.61% |
| SPXW240502P04815000 | 2024-05-02 5:50AM EDT | 4,815.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 14 | 205 | 27.93% |
| SPXW240502P04820000 | 2024-05-01 4:04PM EDT | 4,820.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 350 | 372 | 27.34% |
| SPXW240502P04825000 | 2024-05-02 4:25AM EDT | 4,825.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 32 | 2,472 | 26.66% |
| SPXW240502P04830000 | 2024-05-02 3:00AM EDT | 4,830.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 418 | 26.07% |
| SPXW240502P04835000 | 2024-05-02 4:13AM EDT | 4,835.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 60 | 254 | 25.39% |
| SPXW240502P04840000 | 2024-05-01 4:03PM EDT | 4,840.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 350 | 1,298 | 12.50% |
| SPXW240502P04845000 | 2024-05-01 4:02PM EDT | 4,845.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 527 | 443 | 24.12% |
| SPXW240502P04850000 | 2024-05-01 4:14PM EDT | 4,850.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,435 | 3,820 | 23.49% |
| SPXW240502P04855000 | 2024-05-01 4:00PM EDT | 4,855.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 149 | 260 | 24.56% |
| SPXW240502P04860000 | 2024-05-02 5:56AM EDT | 4,860.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 4 | 2,229 | 23.88% |
| SPXW240502P04865000 | 2024-05-02 6:36AM EDT | 4,865.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 440 | 23.19% |
| SPXW240502P04870000 | 2024-05-02 6:36AM EDT | 4,870.00 | 0.05 | 0.00 | 0.00 | -0.07 | -58.33% | 5 | 349 | 12.50% |
| SPXW240502P04875000 | 2024-05-02 8:08AM EDT | 4,875.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 80 | 2,306 | 20.26% |
| SPXW240502P04880000 | 2024-05-02 7:23AM EDT | 4,880.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 4 | 647 | 12.50% |
| SPXW240502P04885000 | 2024-05-01 8:15PM EDT | 4,885.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 1,716 | 20.41% |
| SPXW240502P04890000 | 2024-05-01 4:12PM EDT | 4,890.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 2,047 | 1,489 | 19.73% |
| SPXW240502P04895000 | 2024-05-02 6:37AM EDT | 4,895.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 1 | 834 | 19.04% |
| SPXW240502P04900000 | 2024-05-02 5:50AM EDT | 4,900.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 297 | 3,094 | 18.36% |
| SPXW240502P04905000 | 2024-05-02 6:09AM EDT | 4,905.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 1 | 1,118 | 17.68% |
| SPXW240502P04910000 | 2024-05-02 6:36AM EDT | 4,910.00 | 0.10 | 0.05 | 0.10 | -0.16 | -61.54% | 146 | 615 | 16.94% |
| SPXW240502P04915000 | 2024-05-02 7:17AM EDT | 4,915.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 121 | 484 | 16.26% |
| SPXW240502P04920000 | 2024-05-02 7:25AM EDT | 4,920.00 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 121 | 1,424 | 15.55% |
| SPXW240502P04925000 | 2024-05-02 8:24AM EDT | 4,925.00 | 0.10 | 0.10 | 0.15 | -0.35 | -77.78% | 162 | 3,307 | 15.63% |
| SPXW240502P04930000 | 2024-05-02 8:06AM EDT | 4,930.00 | 0.12 | 0.10 | 0.15 | -0.34 | -73.91% | 48 | 1,384 | 14.89% |
| SPXW240502P04935000 | 2024-05-02 7:53AM EDT | 4,935.00 | 0.15 | 0.10 | 0.20 | -0.43 | -74.14% | 44 | 1,228 | 14.70% |
| SPXW240502P04940000 | 2024-05-02 8:22AM EDT | 4,940.00 | 0.17 | 0.15 | 0.20 | -0.53 | -72.60% | 254 | 2,501 | 13.94% |
| SPXW240502P04945000 | 2024-05-02 8:15AM EDT | 4,945.00 | 0.20 | 0.20 | 0.25 | -0.70 | -77.78% | 105 | 1,212 | 13.60% |
| SPXW240502P04950000 | 2024-05-02 8:08AM EDT | 4,950.00 | 0.25 | 0.20 | 0.30 | -0.75 | -75.00% | 346 | 5,146 | 13.17% |
| SPXW240502P04955000 | 2024-05-02 8:13AM EDT | 4,955.00 | 0.30 | 0.30 | 0.35 | -1.00 | -76.92% | 266 | 1,022 | 12.67% |
| SPXW240502P04960000 | 2024-05-02 8:19AM EDT | 4,960.00 | 0.40 | 0.35 | 0.45 | -1.24 | -75.61% | 258 | 5,136 | 12.35% |
| SPXW240502P04965000 | 2024-05-02 8:29AM EDT | 4,965.00 | 0.50 | 0.45 | 0.50 | -1.47 | -76.56% | 240 | 1,806 | 11.71% |
| SPXW240502P04970000 | 2024-05-02 8:16AM EDT | 4,970.00 | 0.60 | 0.55 | 0.65 | -1.95 | -76.47% | 987 | 2,040 | 11.38% |
| SPXW240502P04975000 | 2024-05-02 8:25AM EDT | 4,975.00 | 0.75 | 0.65 | 0.75 | -2.35 | -75.81% | 715 | 1,868 | 10.76% |
| SPXW240502P04980000 | 2024-05-02 8:26AM EDT | 4,980.00 | 0.85 | 0.85 | 0.95 | -2.94 | -77.57% | 674 | 2,574 | 10.33% |
| SPXW240502P04985000 | 2024-05-02 8:26AM EDT | 4,985.00 | 1.05 | 1.05 | 1.10 | -3.55 | -77.17% | 731 | 1,523 | 9.65% |
| SPXW240502P04990000 | 2024-05-02 8:29AM EDT | 4,990.00 | 1.30 | 1.30 | 1.40 | -4.19 | -76.32% | 1,185 | 1,293 | 9.17% |
| SPXW240502P04995000 | 2024-05-02 8:28AM EDT | 4,995.00 | 1.60 | 1.55 | 1.65 | -5.05 | -75.94% | 1,143 | 1,473 | 8.44% |
| SPXW240502P05000000 | 2024-05-02 8:29AM EDT | 5,000.00 | 1.97 | 1.95 | 2.05 | -5.93 | -75.06% | 3,123 | 4,487 | 7.79% |
| SPXW240502P05005000 | 2024-05-02 8:29AM EDT | 5,005.00 | 2.42 | 2.40 | 2.50 | -7.03 | -74.39% | 744 | 1,711 | 7.00% |
| SPXW240502P05010000 | 2024-05-02 8:26AM EDT | 5,010.00 | 2.80 | 2.90 | 3.00 | -8.00 | -74.07% | 730 | 1,551 | 6.05% |
| SPXW240502P05015000 | 2024-05-02 8:28AM EDT | 5,015.00 | 3.60 | 3.40 | 3.60 | -9.43 | -72.37% | 785 | 1,910 | 4.89% |
| SPXW240502P05020000 | 2024-05-02 8:26AM EDT | 5,020.00 | 4.00 | 4.20 | 4.30 | -10.77 | -72.92% | 783 | 1,673 | 3.28% |
| SPXW240502P05025000 | 2024-05-02 8:29AM EDT | 5,025.00 | 5.10 | 5.10 | 5.30 | -11.97 | -70.58% | 260 | 2,930 | 0.00% |
| SPXW240502P05030000 | 2024-05-02 8:28AM EDT | 5,030.00 | 6.20 | 6.10 | 6.30 | -14.40 | -69.57% | 1,768 | 921 | 0.00% |
| SPXW240502P05035000 | 2024-05-02 8:26AM EDT | 5,035.00 | 7.10 | 7.30 | 7.50 | -15.04 | -67.93% | 908 | 1,044 | 0.00% |
| SPXW240502P05040000 | 2024-05-02 8:28AM EDT | 5,040.00 | 8.90 | 9.00 | 9.20 | -18.14 | -67.09% | 707 | 905 | 0.00% |
| SPXW240502P05045000 | 2024-05-02 8:27AM EDT | 5,045.00 | 10.50 | 10.40 | 10.70 | -19.15 | -64.59% | 206 | 1,315 | 0.00% |
| SPXW240502P05050000 | 2024-05-02 8:29AM EDT | 5,050.00 | 12.80 | 12.60 | 12.80 | -20.10 | -60.91% | 202 | 3,861 | 0.00% |
| SPXW240502P05055000 | 2024-05-02 8:27AM EDT | 5,055.00 | 14.50 | 15.00 | 15.30 | -21.80 | -60.06% | 77 | 585 | 0.00% |
| SPXW240502P05060000 | 2024-05-02 8:26AM EDT | 5,060.00 | 17.00 | 17.40 | 17.70 | -23.20 | -57.71% | 157 | 1,218 | 0.00% |
| SPXW240502P05065000 | 2024-05-02 8:13AM EDT | 5,065.00 | 18.27 | 20.40 | 20.70 | -25.73 | -58.48% | 57 | 653 | 0.00% |
| SPXW240502P05070000 | 2024-05-02 7:13AM EDT | 5,070.00 | 21.00 | 23.90 | 24.20 | -27.99 | -57.13% | 37 | 774 | 0.00% |
| SPXW240502P05075000 | 2024-05-02 8:27AM EDT | 5,075.00 | 26.60 | 26.90 | 27.20 | -27.51 | -50.84% | 24 | 535 | 0.00% |
| SPXW240502P05080000 | 2024-05-02 5:31AM EDT | 5,080.00 | 35.00 | 30.70 | 31.80 | -21.80 | -38.38% | 86 | 903 | 0.00% |
| SPXW240502P05085000 | 2024-05-01 3:58PM EDT | 5,085.00 | 63.83 | 34.90 | 35.90 | 0.00 | - | 957 | 411 | 0.00% |
| SPXW240502P05090000 | 2024-05-02 8:29AM EDT | 5,090.00 | 39.53 | 39.10 | 40.30 | -27.47 | -41.00% | 7 | 434 | 0.00% |
| SPXW240502P05095000 | 2024-05-02 5:30AM EDT | 5,095.00 | 48.00 | 43.30 | 44.50 | -21.73 | -31.16% | 3 | 392 | 0.00% |
| SPXW240502P05100000 | 2024-05-02 7:41AM EDT | 5,100.00 | 48.96 | 47.90 | 49.10 | -25.30 | -34.07% | 4 | 642 | 0.00% |
| SPXW240502P05105000 | 2024-05-01 9:07PM EDT | 5,105.00 | 63.00 | 52.50 | 53.80 | -17.02 | -21.27% | 1 | 181 | 0.00% |
| SPXW240502P05110000 | 2024-05-01 3:59PM EDT | 5,110.00 | 87.10 | 54.90 | 60.90 | 0.00 | - | 130 | 244 | 0.00% |
| SPXW240502P05115000 | 2024-05-01 3:50PM EDT | 5,115.00 | 69.57 | 59.50 | 65.40 | 0.00 | - | 142 | 347 | 0.00% |
| SPXW240502P05120000 | 2024-05-02 7:55AM EDT | 5,120.00 | 69.92 | 64.70 | 70.90 | -2.65 | -3.65% | 8 | 271 | 0.00% |
| SPXW240502P05125000 | 2024-05-01 3:51PM EDT | 5,125.00 | 82.97 | 69.70 | 75.70 | 0.00 | - | 37 | 129 | 0.00% |
| SPXW240502P05130000 | 2024-05-01 3:47PM EDT | 5,130.00 | 75.47 | 74.20 | 80.10 | 0.00 | - | 208 | 344 | 0.00% |
| SPXW240502P05135000 | 2024-05-01 4:12PM EDT | 5,135.00 | 111.85 | 79.20 | 85.10 | 0.00 | - | 30 | 71 | 0.00% |
| SPXW240502P05140000 | 2024-05-01 3:55PM EDT | 5,140.00 | 116.33 | 84.60 | 90.50 | 0.00 | - | 100 | 151 | 0.00% |
| SPXW240502P05145000 | 2024-05-02 7:56AM EDT | 5,145.00 | 95.42 | 89.10 | 95.00 | -2.52 | -2.57% | 12 | 107 | 0.00% |
| SPXW240502P05150000 | 2024-05-02 8:02AM EDT | 5,150.00 | 97.99 | 94.10 | 100.00 | -29.16 | -22.93% | 6 | 650 | 0.00% |
| SPXW240502P05155000 | 2024-05-02 8:00AM EDT | 5,155.00 | 103.62 | 99.40 | 105.60 | -24.45 | -19.09% | 2 | 101 | 0.00% |
| SPXW240502P05160000 | 2024-05-01 3:26PM EDT | 5,160.00 | 73.50 | 104.40 | 110.60 | 0.00 | - | 6 | 41 | 0.00% |
| SPXW240502P05165000 | 2024-05-01 2:51PM EDT | 5,165.00 | 82.86 | 109.10 | 115.00 | 0.00 | - | 10 | 30 | 0.00% |
| SPXW240502P05170000 | 2024-05-01 4:11PM EDT | 5,170.00 | 146.10 | 113.30 | 121.70 | 0.00 | - | 88 | 134 | 0.00% |
| SPXW240502P05175000 | 2024-05-01 3:47PM EDT | 5,175.00 | 122.25 | 118.40 | 126.80 | 0.00 | - | 9 | 37 | 0.00% |
| SPXW240502P05180000 | 2024-05-01 3:40PM EDT | 5,180.00 | 126.16 | 123.40 | 131.80 | 0.00 | - | 26 | 108 | 0.00% |
| SPXW240502P05185000 | 2024-05-01 4:11PM EDT | 5,185.00 | 160.77 | 128.00 | 136.60 | 0.00 | - | 42 | 74 | 0.00% |
| SPXW240502P05190000 | 2024-05-01 3:55PM EDT | 5,190.00 | 166.40 | 133.00 | 141.60 | 0.00 | - | 100 | 348 | 0.00% |
| SPXW240502P05195000 | 2024-05-01 2:51PM EDT | 5,195.00 | 116.00 | 138.00 | 146.60 | 0.00 | - | 6 | 51 | 0.00% |
| SPXW240502P05200000 | 2024-05-01 3:51PM EDT | 5,200.00 | 159.55 | 143.00 | 151.60 | 0.00 | - | 78 | 185 | 0.00% |
| SPXW240502P05205000 | 2024-05-01 10:00AM EDT | 5,205.00 | 185.37 | 148.00 | 156.60 | 0.00 | - | 1 | 41 | 0.00% |
| SPXW240502P05210000 | 2024-05-01 2:29PM EDT | 5,210.00 | 164.24 | 153.00 | 161.60 | 0.00 | - | 6 | 104 | 0.00% |
| SPXW240502P05215000 | 2024-04-30 9:31AM EDT | 5,215.00 | 115.40 | 158.00 | 166.60 | 0.00 | - | 4 | 13 | 0.00% |
| SPXW240502P05220000 | 2024-04-24 10:56AM EDT | 5,220.00 | 149.75 | 162.80 | 171.20 | 0.00 | - | 1 | 72 | 0.00% |
| SPXW240502P05225000 | 2024-05-01 3:51PM EDT | 5,225.00 | 183.15 | 168.00 | 176.60 | 0.00 | - | 8 | 244 | 0.00% |
| SPXW240502P05230000 | 2024-05-01 10:25AM EDT | 5,230.00 | 208.27 | 173.00 | 181.60 | 0.00 | - | 6 | 18 | 0.00% |
| SPXW240502P05235000 | 2024-05-01 3:48PM EDT | 5,235.00 | 191.20 | 177.80 | 186.20 | 0.00 | - | 9 | 10 | 0.00% |
| SPXW240502P05240000 | 2024-05-01 3:51PM EDT | 5,240.00 | 198.37 | 182.80 | 191.20 | 0.00 | - | 19 | 325 | 0.00% |
| SPXW240502P05245000 | 2024-04-10 10:31AM EDT | 5,245.00 | 101.21 | 188.00 | 196.60 | 0.00 | - | - | 5 | 0.00% |
| SPXW240502P05250000 | 2024-05-01 3:46PM EDT | 5,250.00 | 198.18 | 193.20 | 201.60 | 0.00 | - | 39 | 78 | 0.00% |
| SPXW240502P05255000 | 2024-05-01 3:50PM EDT | 5,255.00 | 207.92 | 197.80 | 206.20 | 0.00 | - | 194 | 206 | 0.00% |
| SPXW240502P05260000 | 2024-05-01 3:41PM EDT | 5,260.00 | 211.84 | 203.00 | 211.60 | 0.00 | - | 147 | 202 | 0.00% |
| SPXW240502P05265000 | 2024-05-01 3:02PM EDT | 5,265.00 | 170.50 | 207.80 | 216.10 | 0.00 | - | 2 | 14 | 0.00% |
| SPXW240502P05270000 | 2024-04-26 1:42PM EDT | 5,270.00 | 157.05 | 213.00 | 221.60 | 0.00 | - | 5 | 9 | 0.00% |
| SPXW240502P05275000 | 2024-04-24 10:06AM EDT | 5,275.00 | 187.43 | 218.00 | 226.60 | 0.00 | - | 1 | 16 | 0.00% |
| SPXW240502P05280000 | 2024-04-30 4:01PM EDT | 5,280.00 | 239.25 | 223.00 | 231.60 | 0.00 | - | 12 | 81 | 0.00% |
| SPXW240502P05290000 | 2024-04-02 1:34PM EDT | 5,290.00 | 111.31 | 232.80 | 241.10 | 0.00 | - | - | 2 | 0.00% |
| SPXW240502P05300000 | 2024-05-01 3:39PM EDT | 5,300.00 | 251.18 | 243.00 | 251.60 | 0.00 | - | 3 | 900 | 0.00% |
| SPXW240502P05310000 | 2024-05-01 3:32PM EDT | 5,310.00 | 245.44 | 253.00 | 261.60 | 0.00 | - | 2 | 47 | 0.00% |
| SPXW240502P05320000 | 2024-05-01 3:00PM EDT | 5,320.00 | 224.80 | 263.00 | 271.60 | 0.00 | - | - | 4 | 0.00% |
| SPXW240502P05325000 | 2024-05-01 3:00PM EDT | 5,325.00 | 229.80 | 268.00 | 276.60 | 0.00 | - | 2 | 18 | 0.00% |
| SPXW240502P05330000 | 2024-04-19 10:42AM EDT | 5,330.00 | 323.13 | 273.00 | 281.60 | 0.00 | - | 49 | 49 | 0.00% |
| SPXW240502P05340000 | 2024-04-02 9:36AM EDT | 5,340.00 | 142.99 | 283.00 | 291.60 | 0.00 | - | - | 2 | 0.00% |
| SPXW240502P05350000 | 2024-05-01 2:35PM EDT | 5,350.00 | 315.22 | 292.80 | 301.10 | 0.00 | - | 1 | 50 | 0.00% |
| SPXW240502P05450000 | 2024-04-25 9:41AM EDT | 5,450.00 | 444.15 | 393.00 | 401.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240502P06000000 | 2024-04-25 12:26PM EDT | 6,000.00 | 966.09 | 943.00 | 951.50 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.