Italia markets close in 4 hours 32 minutes
FTSE MIB
33.781,35 +34,69 (+0,10%) 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
79,65 +0,65 (+0,82%) Bitcoin EUR
54.037,32 +232,84 (+0,43%)
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 | 947.90 | 956.20 | 0.00 | - | 1 | 0 | 300.98% |
| SPXW240502C04250000 | 2024-04-26 2:41PM EDT | 4,250.00 | 859.45 | 797.90 | 806.20 | 0.00 | - | 3 | 0 | 259.90% |
| SPXW240502C04350000 | 2024-04-30 12:21PM EDT | 4,350.00 | 735.00 | 697.90 | 706.20 | 0.00 | - | 1 | 0 | 232.70% |
| SPXW240502C04450000 | 2024-04-09 3:10PM EDT | 4,450.00 | 744.74 | 597.90 | 606.20 | 0.00 | - | 1 | 0 | 205.51% |
| SPXW240502C04500000 | 2024-05-02 5:47AM EDT | 4,500.00 | 549.69 | 547.90 | 556.20 | -47.75 | -7.99% | 8 | 0 | 191.87% |
| SPXW240502C04550000 | 2024-04-26 3:16PM EDT | 4,550.00 | 563.42 | 497.90 | 506.20 | 0.00 | - | 1 | 1 | 178.17% |
| SPXW240502C04600000 | 2024-05-01 8:56PM EDT | 4,600.00 | 443.94 | 447.90 | 456.20 | +13.94 | +3.24% | 1 | 0 | 164.38% |
| SPXW240502C04650000 | 2024-05-01 9:35AM EDT | 4,650.00 | 383.79 | 397.90 | 406.30 | 0.00 | - | 1 | 0 | 150.55% |
| SPXW240502C04750000 | 2024-04-26 9:50AM EDT | 4,750.00 | 347.74 | 297.80 | 306.30 | 0.00 | - | 12 | 0 | 122.06% |
| SPXW240502C04765000 | 2024-04-30 2:47PM EDT | 4,765.00 | 306.76 | 282.60 | 291.00 | 0.00 | - | 1 | 0 | 117.35% |
| SPXW240502C04770000 | 2024-04-30 2:47PM EDT | 4,770.00 | 301.77 | 277.60 | 286.00 | 0.00 | - | 1 | 0 | 115.89% |
| SPXW240502C04800000 | 2024-04-30 8:09AM EDT | 4,800.00 | 313.94 | 247.60 | 256.00 | 0.00 | - | 5 | 0 | 107.07% |
| SPXW240502C04810000 | 2024-04-26 1:19PM EDT | 4,810.00 | 304.93 | 237.60 | 246.00 | 0.00 | - | 1 | 0 | 104.09% |
| SPXW240502C04830000 | 2024-04-29 12:18PM EDT | 4,830.00 | 289.60 | 217.60 | 226.00 | 0.00 | - | 1 | 2 | 98.07% |
| SPXW240502C04835000 | 2024-04-26 1:19PM EDT | 4,835.00 | 280.03 | 212.60 | 221.00 | 0.00 | - | 2 | 0 | 96.55% |
| SPXW240502C04845000 | 2024-05-01 2:22PM EDT | 4,845.00 | 187.20 | 202.60 | 211.00 | 0.00 | - | 12 | 0 | 93.50% |
| SPXW240502C04850000 | 2024-05-01 2:09PM EDT | 4,850.00 | 182.39 | 197.60 | 206.00 | 0.00 | - | 11 | 0 | 91.96% |
| SPXW240502C04855000 | 2024-04-26 10:30AM EDT | 4,855.00 | 248.30 | 192.60 | 201.00 | 0.00 | - | 2 | 0 | 90.42% |
| SPXW240502C04865000 | 2024-04-30 3:56PM EDT | 4,865.00 | 183.62 | 182.60 | 191.00 | 0.00 | - | 5 | 0 | 87.31% |
| SPXW240502C04870000 | 2024-05-01 2:44PM EDT | 4,870.00 | 212.53 | 177.60 | 186.10 | 0.00 | - | 20 | 0 | 85.81% |
| SPXW240502C04875000 | 2024-05-01 12:44PM EDT | 4,875.00 | 148.07 | 172.60 | 181.10 | 0.00 | - | 2 | 0 | 84.23% |
| SPXW240502C04880000 | 2024-05-01 9:51AM EDT | 4,880.00 | 148.09 | 167.60 | 176.10 | 0.00 | - | 2 | 0 | 82.65% |
| SPXW240502C04895000 | 2024-04-26 10:04AM EDT | 4,895.00 | 212.20 | 152.70 | 161.10 | 0.00 | - | 1 | 0 | 77.91% |
| SPXW240502C04900000 | 2024-05-01 3:14PM EDT | 4,900.00 | 191.71 | 147.70 | 156.10 | 0.00 | - | 57 | 0 | 76.29% |
| SPXW240502C04905000 | 2024-05-01 2:45PM EDT | 4,905.00 | 179.98 | 142.70 | 151.10 | 0.00 | - | 5 | 0 | 74.65% |
| SPXW240502C04910000 | 2024-05-01 1:58PM EDT | 4,910.00 | 117.63 | 138.00 | 146.30 | 0.00 | - | 11 | 12 | 73.29% |
| SPXW240502C04915000 | 2024-05-01 9:54AM EDT | 4,915.00 | 113.88 | 133.00 | 141.30 | 0.00 | - | 2 | 0 | 71.64% |
| SPXW240502C04920000 | 2024-05-01 4:05PM EDT | 4,920.00 | 105.99 | 127.70 | 136.10 | 0.00 | - | 14 | 0 | 69.69% |
| SPXW240502C04925000 | 2024-05-01 3:57PM EDT | 4,925.00 | 100.15 | 122.70 | 131.10 | 0.00 | - | 17 | 0 | 68.00% |
| SPXW240502C04930000 | 2024-05-01 12:38PM EDT | 4,930.00 | 97.20 | 117.80 | 126.20 | 0.00 | - | 20 | 0 | 66.42% |
| SPXW240502C04935000 | 2024-05-01 3:02PM EDT | 4,935.00 | 161.70 | 112.80 | 121.20 | 0.00 | - | 19 | 0 | 64.71% |
| SPXW240502C04940000 | 2024-05-01 3:56PM EDT | 4,940.00 | 86.80 | 107.60 | 116.10 | 0.00 | - | 41 | 0 | 62.81% |
| SPXW240502C04945000 | 2024-05-01 4:07PM EDT | 4,945.00 | 80.97 | 104.20 | 110.10 | 0.00 | - | 21 | 0 | 61.39% |
| SPXW240502C04950000 | 2024-05-01 4:14PM EDT | 4,950.00 | 74.34 | 99.60 | 104.70 | 0.00 | - | 28 | 0 | 59.62% |
| SPXW240502C04955000 | 2024-05-01 3:58PM EDT | 4,955.00 | 71.29 | 94.50 | 99.50 | 0.00 | - | 30 | 0 | 57.68% |
| SPXW240502C04960000 | 2024-05-01 4:07PM EDT | 4,960.00 | 66.77 | 90.00 | 95.10 | 0.00 | - | 35 | 33 | 56.44% |
| SPXW240502C04965000 | 2024-05-02 5:21AM EDT | 4,965.00 | 83.40 | 84.70 | 89.70 | +21.30 | +34.30% | 1 | 0 | 54.24% |
| SPXW240502C04970000 | 2024-05-01 4:14PM EDT | 4,970.00 | 56.02 | 80.00 | 85.10 | 0.00 | - | 179 | 0 | 52.74% |
| SPXW240502C04975000 | 2024-05-01 4:07PM EDT | 4,975.00 | 53.05 | 75.10 | 80.20 | 0.00 | - | 182 | 0 | 50.95% |
| SPXW240502C04980000 | 2024-05-01 4:00PM EDT | 4,980.00 | 43.80 | 70.30 | 75.40 | 0.00 | - | 157 | 0 | 51.78% |
| SPXW240502C04985000 | 2024-05-02 3:28AM EDT | 4,985.00 | 59.80 | 66.00 | 71.00 | +16.73 | +38.84% | 6 | 0 | 50.39% |
| SPXW240502C04990000 | 2024-05-02 4:12AM EDT | 4,990.00 | 64.48 | 60.60 | 65.70 | +23.49 | +57.31% | 34 | 107 | 48.07% |
| SPXW240502C04995000 | 2024-05-01 4:13PM EDT | 4,995.00 | 35.50 | 56.10 | 61.20 | 0.00 | - | 3,301 | 0 | 46.50% |
| SPXW240502C05000000 | 2024-05-02 4:49AM EDT | 5,000.00 | 51.65 | 54.20 | 54.80 | +19.51 | +60.70% | 23 | 0 | 43.03% |
| SPXW240502C05005000 | 2024-05-01 4:14PM EDT | 5,005.00 | 28.35 | 50.20 | 50.80 | 0.00 | - | 252 | 0 | 41.83% |
| SPXW240502C05010000 | 2024-05-02 6:06AM EDT | 5,010.00 | 43.79 | 45.00 | 45.70 | +18.74 | +74.81% | 50 | 0 | 39.51% |
| SPXW240502C05015000 | 2024-05-02 5:26AM EDT | 5,015.00 | 37.96 | 41.40 | 42.00 | +16.18 | +74.29% | 3 | 0 | 38.45% |
| SPXW240502C05020000 | 2024-05-02 6:02AM EDT | 5,020.00 | 35.58 | 37.20 | 37.80 | +16.41 | +85.60% | 61 | 733 | 36.83% |
| SPXW240502C05025000 | 2024-05-02 6:41AM EDT | 5,025.00 | 33.10 | 32.10 | 32.70 | +16.51 | +99.52% | 18 | 0 | 34.24% |
| SPXW240502C05030000 | 2024-05-02 6:41AM EDT | 5,030.00 | 28.50 | 28.50 | 28.80 | +14.48 | +103.28% | 33 | 0 | 32.69% |
| SPXW240502C05035000 | 2024-05-02 6:41AM EDT | 5,035.00 | 25.30 | 24.80 | 25.10 | +13.28 | +110.48% | 89 | 0 | 31.19% |
| SPXW240502C05040000 | 2024-05-02 6:42AM EDT | 5,040.00 | 22.10 | 21.70 | 22.00 | +11.50 | +108.49% | 168 | 0 | 30.13% |
| SPXW240502C05045000 | 2024-05-02 5:34AM EDT | 5,045.00 | 17.30 | 18.40 | 18.70 | +8.93 | +106.69% | 157 | 0 | 28.70% |
| SPXW240502C05050000 | 2024-05-02 6:42AM EDT | 5,050.00 | 15.70 | 15.50 | 15.80 | +8.80 | +127.54% | 232 | 0 | 27.49% |
| SPXW240502C05055000 | 2024-05-02 6:36AM EDT | 5,055.00 | 13.30 | 13.30 | 13.60 | +7.60 | +133.33% | 317 | 637 | 26.82% |
| SPXW240502C05060000 | 2024-05-02 6:40AM EDT | 5,060.00 | 10.60 | 10.60 | 10.90 | +6.13 | +137.14% | 431 | 0 | 25.38% |
| SPXW240502C05065000 | 2024-05-02 6:43AM EDT | 5,065.00 | 8.87 | 8.40 | 8.60 | +5.23 | +138.73% | 487 | 0 | 24.11% |
| SPXW240502C05070000 | 2024-05-02 6:37AM EDT | 5,070.00 | 7.20 | 6.80 | 7.10 | +4.48 | +164.71% | 346 | 0 | 23.57% |
| SPXW240502C05075000 | 2024-05-02 6:41AM EDT | 5,075.00 | 5.50 | 5.20 | 5.40 | +3.33 | +153.46% | 277 | 0 | 22.47% |
| SPXW240502C05080000 | 2024-05-02 6:41AM EDT | 5,080.00 | 4.30 | 4.00 | 4.20 | +2.66 | +162.20% | 999 | 1,560 | 21.80% |
| SPXW240502C05085000 | 2024-05-02 6:41AM EDT | 5,085.00 | 3.20 | 3.10 | 3.20 | +2.02 | +206.12% | 572 | 1,196 | 21.16% |
| SPXW240502C05090000 | 2024-05-02 6:42AM EDT | 5,090.00 | 2.30 | 2.35 | 2.45 | +1.35 | +122.73% | 867 | 0 | 20.69% |
| SPXW240502C05095000 | 2024-05-02 6:41AM EDT | 5,095.00 | 1.70 | 1.65 | 1.75 | +1.00 | +166.67% | 346 | 0 | 20.01% |
| SPXW240502C05100000 | 2024-05-02 6:39AM EDT | 5,100.00 | 1.20 | 1.15 | 1.30 | +0.70 | +140.00% | 934 | 0 | 19.64% |
| SPXW240502C05105000 | 2024-05-02 6:38AM EDT | 5,105.00 | 0.90 | 0.75 | 0.85 | +0.50 | +125.00% | 238 | 0 | 18.90% |
| SPXW240502C05110000 | 2024-05-02 6:41AM EDT | 5,110.00 | 0.60 | 0.55 | 0.65 | +0.30 | +120.00% | 205 | 0 | 18.82% |
| SPXW240502C05115000 | 2024-05-02 6:39AM EDT | 5,115.00 | 0.40 | 0.40 | 0.45 | +0.17 | +73.91% | 234 | 0 | 18.48% |
| SPXW240502C05120000 | 2024-05-02 6:42AM EDT | 5,120.00 | 0.25 | 0.25 | 0.35 | +0.12 | +92.31% | 410 | 0 | 18.54% |
| SPXW240502C05125000 | 2024-05-02 6:25AM EDT | 5,125.00 | 0.15 | 0.20 | 0.25 | -0.02 | -11.76% | 204 | 1,305 | 18.38% |
| SPXW240502C05130000 | 2024-05-02 6:41AM EDT | 5,130.00 | 0.20 | 0.10 | 0.20 | +0.08 | +400.00% | 69 | 0 | 18.56% |
| SPXW240502C05135000 | 2024-05-02 6:38AM EDT | 5,135.00 | 0.15 | 0.10 | 0.15 | +0.08 | +200.00% | 70 | 0 | 18.58% |
| SPXW240502C05140000 | 2024-05-02 6:10AM EDT | 5,140.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 169 | 0 | 19.26% |
| SPXW240502C05145000 | 2024-05-02 6:34AM EDT | 5,145.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 68 | 1,104 | 18.99% |
| SPXW240502C05150000 | 2024-05-02 5:36AM EDT | 5,150.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 28 | 0 | 19.68% |
| SPXW240502C05155000 | 2024-05-02 5:02AM EDT | 5,155.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 46 | 771 | 20.31% |
| SPXW240502C05160000 | 2024-05-02 3:36AM EDT | 5,160.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 27 | 0 | 20.95% |
| SPXW240502C05165000 | 2024-05-02 5:45AM EDT | 5,165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 897 | 21.63% |
| SPXW240502C05170000 | 2024-05-02 6:35AM EDT | 5,170.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 31 | 0 | 22.27% |
| SPXW240502C05175000 | 2024-05-02 6:35AM EDT | 5,175.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 27 | 0 | 22.90% |
| SPXW240502C05180000 | 2024-05-02 6:16AM EDT | 5,180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 119 | 0 | 21.88% |
| SPXW240502C05185000 | 2024-05-02 4:44AM EDT | 5,185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 0 | 22.46% |
| SPXW240502C05190000 | 2024-05-02 3:05AM EDT | 5,190.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 18 | 0 | 23.10% |
| SPXW240502C05195000 | 2024-05-02 12:13AM EDT | 5,195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 0 | 23.73% |
| SPXW240502C05200000 | 2024-05-01 3:57PM EDT | 5,200.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2,842 | 0 | 24.32% |
| SPXW240502C05205000 | 2024-05-01 9:44PM EDT | 5,205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 0 | 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 | 0 | 26.66% |
| SPXW240502C05225000 | 2024-05-01 3:57PM EDT | 5,225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 377 | 0 | 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 | 0 | 28.42% |
| SPXW240502C05240000 | 2024-05-01 3:49PM EDT | 5,240.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 116 | 0 | 29.00% |
| SPXW240502C05245000 | 2024-05-01 3:52PM EDT | 5,245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 388 | 0 | 29.49% |
| SPXW240502C05250000 | 2024-05-01 3:52PM EDT | 5,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,029 | 0 | 30.08% |
| SPXW240502C05255000 | 2024-05-01 4:07PM EDT | 5,255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,415 | 0 | 30.66% |
| SPXW240502C05260000 | 2024-05-01 2:30PM EDT | 5,260.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 121 | 0 | 31.25% |
| SPXW240502C05265000 | 2024-05-01 3:29PM EDT | 5,265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 0 | 31.84% |
| SPXW240502C05270000 | 2024-05-01 3:52PM EDT | 5,270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 0 | 32.42% |
| SPXW240502C05275000 | 2024-05-01 3:05PM EDT | 5,275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,699 | 0 | 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 | 0 | 34.08% |
| SPXW240502C05290000 | 2024-04-30 4:03PM EDT | 5,290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 34.67% |
| SPXW240502C05295000 | 2024-05-01 12:44PM EDT | 5,295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 35.25% |
| SPXW240502C05300000 | 2024-05-01 3:43PM EDT | 5,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 72 | 0 | 35.74% |
| SPXW240502C05310000 | 2024-05-01 10:10AM EDT | 5,310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 36.91% |
| SPXW240502C05320000 | 2024-04-30 1:26PM EDT | 5,320.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 38.09% |
| SPXW240502C05325000 | 2024-05-01 9:35AM EDT | 5,325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 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 | 0 | 40.23% |
| SPXW240502C05350000 | 2024-04-30 1:26PM EDT | 5,350.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 109 | 0 | 41.41% |
| SPXW240502C05375000 | 2024-04-30 1:26PM EDT | 5,375.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 513 | 0 | 44.14% |
| SPXW240502C05400000 | 2024-05-01 3:23PM EDT | 5,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 704 | 0 | 46.78% |
| SPXW240502C05425000 | 2024-05-01 9:34AM EDT | 5,425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 49.41% |
| SPXW240502C05450000 | 2024-04-29 10:27AM EDT | 5,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 240 | 0 | 52.15% |
| SPXW240502C05500000 | 2024-05-01 1:55PM EDT | 5,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 54.30% |
| SPXW240502C05600000 | 2024-04-30 12:01PM EDT | 5,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 64.06% |
| SPXW240502C05700000 | 2024-04-29 3:14PM EDT | 5,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 73.44% |
| SPXW240502C05800000 | 2024-04-18 7:27AM EDT | 5,800.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 30 | 0 | 82.81% |
| SPXW240502C05900000 | 2024-04-02 2:29PM EDT | 5,900.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 0 | 91.41% |
| SPXW240502C06000000 | 2024-04-09 9:56AM EDT | 6,000.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 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 | 0 | 432.81% |
| SPXW240502P02400000 | 2024-04-12 10:54AM EDT | 2,400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 389.06% |
| SPXW240502P02800000 | 2024-04-11 1:04PM EDT | 2,800.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 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 | 0 | 211.72% |
| SPXW240502P03600000 | 2024-04-29 11:57AM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 0 | 182.03% |
| SPXW240502P03800000 | 2024-05-01 11:17AM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 153.91% |
| SPXW240502P03900000 | 2024-04-26 12:06PM EDT | 3,900.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,500 | 0 | 140.63% |
| SPXW240502P04000000 | 2024-05-01 3:40AM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 127.34% |
| SPXW240502P04050000 | 2024-05-01 2:57PM EDT | 4,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12,001 | 0 | 120.31% |
| SPXW240502P04100000 | 2024-05-01 2:59PM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4,435 | 0 | 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 | 0 | 101.56% |
| SPXW240502P04250000 | 2024-05-01 3:58PM EDT | 4,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,968 | 0 | 95.31% |
| SPXW240502P04300000 | 2024-05-01 3:59PM EDT | 4,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5,373 | 0 | 88.67% |
| SPXW240502P04325000 | 2024-05-01 4:00PM EDT | 4,325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,160 | 0 | 85.55% |
| SPXW240502P04350000 | 2024-05-01 4:14PM EDT | 4,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,726 | 0 | 82.81% |
| SPXW240502P04375000 | 2024-05-01 4:14PM EDT | 4,375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,603 | 0 | 79.69% |
| SPXW240502P04400000 | 2024-05-01 4:13PM EDT | 4,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,736 | 0 | 76.56% |
| SPXW240502P04425000 | 2024-05-01 2:07PM EDT | 4,425.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 57 | 0 | 73.44% |
| SPXW240502P04450000 | 2024-05-01 9:45AM EDT | 4,450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 70.31% |
| SPXW240502P04475000 | 2024-05-01 3:23PM EDT | 4,475.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 9 | 0 | 67.19% |
| SPXW240502P04500000 | 2024-05-01 8:16PM EDT | 4,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 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 | 0 | 58.20% |
| SPXW240502P04575000 | 2024-05-01 1:55PM EDT | 4,575.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 55.08% |
| SPXW240502P04600000 | 2024-05-01 3:56PM EDT | 4,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 138 | 0 | 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 | 0 | 51.95% |
| SPXW240502P04630000 | 2024-05-01 2:21PM EDT | 4,630.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 42 | 0 | 51.37% |
| SPXW240502P04640000 | 2024-05-01 3:15PM EDT | 4,640.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 81 | 0 | 50.00% |
| SPXW240502P04650000 | 2024-05-01 3:58PM EDT | 4,650.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 163 | 0 | 48.83% |
| SPXW240502P04660000 | 2024-05-01 3:59PM EDT | 4,660.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 23 | 0 | 47.56% |
| SPXW240502P04670000 | 2024-05-01 2:10PM EDT | 4,670.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 9 | 0 | 46.29% |
| SPXW240502P04675000 | 2024-05-01 3:57PM EDT | 4,675.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 548 | 0 | 45.70% |
| SPXW240502P04680000 | 2024-05-01 3:52PM EDT | 4,680.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 33 | 0 | 45.12% |
| SPXW240502P04690000 | 2024-05-01 3:52PM EDT | 4,690.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 248 | 0 | 43.75% |
| SPXW240502P04700000 | 2024-05-01 4:01PM EDT | 4,700.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 310 | 0 | 42.58% |
| SPXW240502P04710000 | 2024-05-01 3:10PM EDT | 4,710.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 41.21% |
| SPXW240502P04720000 | 2024-05-01 3:51PM EDT | 4,720.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 194 | 0 | 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 | 0 | 38.67% |
| SPXW240502P04735000 | 2024-05-01 4:05PM EDT | 4,735.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 79 | 0 | 38.09% |
| SPXW240502P04740000 | 2024-05-01 3:45PM EDT | 4,740.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 37.50% |
| SPXW240502P04745000 | 2024-05-01 3:45PM EDT | 4,745.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 36.82% |
| SPXW240502P04750000 | 2024-05-01 4:14PM EDT | 4,750.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 610 | 0 | 36.23% |
| SPXW240502P04755000 | 2024-05-01 3:55PM EDT | 4,755.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 33 | 0 | 35.55% |
| SPXW240502P04760000 | 2024-05-01 4:00PM EDT | 4,760.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 425 | 0 | 34.96% |
| SPXW240502P04765000 | 2024-05-01 3:54PM EDT | 4,765.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 209 | 0 | 34.28% |
| SPXW240502P04770000 | 2024-05-01 4:05PM EDT | 4,770.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 91 | 0 | 33.69% |
| SPXW240502P04775000 | 2024-05-01 3:59PM EDT | 4,775.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 593 | 0 | 33.01% |
| SPXW240502P04780000 | 2024-05-01 3:58PM EDT | 4,780.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 268 | 0 | 32.42% |
| SPXW240502P04785000 | 2024-05-01 4:02PM EDT | 4,785.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 132 | 0 | 31.74% |
| SPXW240502P04790000 | 2024-05-01 4:09PM EDT | 4,790.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 299 | 0 | 31.15% |
| SPXW240502P04795000 | 2024-05-01 4:04PM EDT | 4,795.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 535 | 0 | 30.47% |
| SPXW240502P04800000 | 2024-05-01 8:17PM EDT | 4,800.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 0 | 29.88% |
| SPXW240502P04805000 | 2024-05-01 3:55PM EDT | 4,805.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 250 | 0 | 29.20% |
| SPXW240502P04810000 | 2024-05-01 4:03PM EDT | 4,810.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 277 | 0 | 28.61% |
| SPXW240502P04815000 | 2024-05-02 5:50AM EDT | 4,815.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 14 | 0 | 27.93% |
| SPXW240502P04820000 | 2024-05-01 4:04PM EDT | 4,820.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 350 | 0 | 29.30% |
| SPXW240502P04825000 | 2024-05-02 4:25AM EDT | 4,825.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 32 | 0 | 28.61% |
| SPXW240502P04830000 | 2024-05-02 3:00AM EDT | 4,830.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 0 | 27.93% |
| SPXW240502P04835000 | 2024-05-02 4:13AM EDT | 4,835.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 60 | 0 | 27.25% |
| SPXW240502P04840000 | 2024-05-01 4:03PM EDT | 4,840.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 350 | 1,298 | 26.56% |
| SPXW240502P04845000 | 2024-05-01 4:02PM EDT | 4,845.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 527 | 0 | 25.88% |
| SPXW240502P04850000 | 2024-05-01 4:14PM EDT | 4,850.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,435 | 3,820 | 25.24% |
| SPXW240502P04855000 | 2024-05-01 4:00PM EDT | 4,855.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 149 | 0 | 24.56% |
| SPXW240502P04860000 | 2024-05-02 5:56AM EDT | 4,860.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 4 | 0 | 23.88% |
| SPXW240502P04865000 | 2024-05-02 6:36AM EDT | 4,865.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 0 | 23.19% |
| SPXW240502P04870000 | 2024-05-02 6:36AM EDT | 4,870.00 | 0.05 | 0.05 | 0.10 | -0.07 | -50.00% | 5 | 0 | 22.51% |
| SPXW240502P04875000 | 2024-05-02 6:36AM EDT | 4,875.00 | 0.05 | 0.05 | 0.10 | -0.07 | -41.18% | 5 | 0 | 21.83% |
| SPXW240502P04880000 | 2024-05-01 4:13PM EDT | 4,880.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 483 | 0 | 21.14% |
| SPXW240502P04885000 | 2024-05-01 8:15PM EDT | 4,885.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 0 | 20.41% |
| SPXW240502P04890000 | 2024-05-01 4:12PM EDT | 4,890.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 2,047 | 0 | 19.73% |
| SPXW240502P04895000 | 2024-05-02 6:37AM EDT | 4,895.00 | 0.05 | 0.05 | 0.10 | -0.15 | -42.86% | 1 | 0 | 19.04% |
| SPXW240502P04900000 | 2024-05-02 5:50AM EDT | 4,900.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 297 | 0 | 18.36% |
| SPXW240502P04905000 | 2024-05-02 6:09AM EDT | 4,905.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 1 | 0 | 17.68% |
| SPXW240502P04910000 | 2024-05-02 6:36AM EDT | 4,910.00 | 0.10 | 0.05 | 0.10 | -0.16 | -61.54% | 146 | 0 | 16.94% |
| SPXW240502P04915000 | 2024-05-02 3:47AM EDT | 4,915.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 91 | 0 | 17.09% |
| SPXW240502P04920000 | 2024-05-02 4:25AM EDT | 4,920.00 | 0.15 | 0.10 | 0.15 | -0.25 | -62.50% | 118 | 1,424 | 16.36% |
| SPXW240502P04925000 | 2024-05-02 4:25AM EDT | 4,925.00 | 0.15 | 0.10 | 0.15 | -0.30 | -66.67% | 147 | 0 | 15.63% |
| SPXW240502P04930000 | 2024-05-02 5:53AM EDT | 4,930.00 | 0.10 | 0.10 | 0.20 | -0.36 | -78.26% | 38 | 0 | 15.48% |
| SPXW240502P04935000 | 2024-05-02 6:37AM EDT | 4,935.00 | 0.20 | 0.15 | 0.20 | -0.38 | -65.52% | 40 | 0 | 14.70% |
| SPXW240502P04940000 | 2024-05-02 5:47AM EDT | 4,940.00 | 0.25 | 0.15 | 0.25 | -0.45 | -64.29% | 195 | 0 | 14.41% |
| SPXW240502P04945000 | 2024-05-02 6:32AM EDT | 4,945.00 | 0.25 | 0.20 | 0.25 | -0.65 | -72.22% | 90 | 0 | 13.60% |
| SPXW240502P04950000 | 2024-05-02 6:14AM EDT | 4,950.00 | 0.30 | 0.25 | 0.30 | -0.70 | -70.00% | 301 | 0 | 13.17% |
| SPXW240502P04955000 | 2024-05-02 6:35AM EDT | 4,955.00 | 0.35 | 0.30 | 0.35 | -0.95 | -73.08% | 239 | 0 | 12.67% |
| SPXW240502P04960000 | 2024-05-02 6:12AM EDT | 4,960.00 | 0.45 | 0.40 | 0.45 | -1.19 | -72.56% | 161 | 0 | 12.35% |
| SPXW240502P04965000 | 2024-05-02 6:38AM EDT | 4,965.00 | 0.50 | 0.50 | 0.60 | -1.47 | -74.62% | 197 | 0 | 12.12% |
| SPXW240502P04970000 | 2024-05-02 6:40AM EDT | 4,970.00 | 0.65 | 0.65 | 0.75 | -1.90 | -74.51% | 951 | 0 | 11.73% |
| SPXW240502P04975000 | 2024-05-02 6:41AM EDT | 4,975.00 | 0.80 | 0.75 | 0.85 | -2.30 | -73.02% | 520 | 0 | 11.07% |
| SPXW240502P04980000 | 2024-05-02 6:41AM EDT | 4,980.00 | 0.95 | 0.90 | 1.05 | -2.84 | -74.93% | 507 | 2,574 | 10.59% |
| SPXW240502P04985000 | 2024-05-02 6:41AM EDT | 4,985.00 | 1.20 | 1.15 | 1.25 | -3.40 | -73.91% | 559 | 0 | 9.99% |
| SPXW240502P04990000 | 2024-05-02 6:40AM EDT | 4,990.00 | 1.55 | 1.40 | 1.50 | -3.94 | -71.77% | 1,054 | 0 | 9.36% |
| SPXW240502P04995000 | 2024-05-02 6:42AM EDT | 4,995.00 | 1.75 | 1.70 | 1.80 | -4.90 | -73.68% | 974 | 1,473 | 8.69% |
| SPXW240502P05000000 | 2024-05-02 6:43AM EDT | 5,000.00 | 2.15 | 2.15 | 2.20 | -5.75 | -71.88% | 2,492 | 4,487 | 8.00% |
| SPXW240502P05005000 | 2024-05-02 6:42AM EDT | 5,005.00 | 2.75 | 2.55 | 2.65 | -6.70 | -72.04% | 436 | 1,711 | 7.19% |
| SPXW240502P05010000 | 2024-05-02 6:42AM EDT | 5,010.00 | 3.20 | 3.10 | 3.30 | -7.60 | -70.37% | 421 | 1,551 | 6.37% |
| SPXW240502P05015000 | 2024-05-02 6:40AM EDT | 5,015.00 | 4.00 | 3.70 | 3.90 | -9.03 | -69.30% | 428 | 0 | 5.18% |
| SPXW240502P05020000 | 2024-05-02 6:41AM EDT | 5,020.00 | 4.60 | 4.60 | 4.80 | -10.17 | -68.39% | 500 | 1,673 | 3.76% |
| SPXW240502P05025000 | 2024-05-02 6:41AM EDT | 5,025.00 | 5.50 | 5.60 | 5.80 | -11.57 | -67.78% | 171 | 0 | 0.00% |
| SPXW240502P05030000 | 2024-05-02 6:38AM EDT | 5,030.00 | 6.60 | 6.70 | 6.90 | -14.00 | -67.96% | 1,552 | 0 | 0.00% |
| SPXW240502P05035000 | 2024-05-02 6:43AM EDT | 5,035.00 | 7.88 | 8.00 | 8.20 | -14.26 | -64.06% | 604 | 0 | 0.00% |
| SPXW240502P05040000 | 2024-05-02 6:41AM EDT | 5,040.00 | 9.40 | 9.70 | 9.90 | -17.64 | -65.24% | 365 | 0 | 0.00% |
| SPXW240502P05045000 | 2024-05-02 6:38AM EDT | 5,045.00 | 11.20 | 11.20 | 11.50 | -18.45 | -62.23% | 138 | 0 | 0.00% |
| SPXW240502P05050000 | 2024-05-02 6:41AM EDT | 5,050.00 | 13.50 | 13.10 | 13.30 | -19.40 | -58.97% | 154 | 0 | 0.00% |
| SPXW240502P05055000 | 2024-05-02 6:42AM EDT | 5,055.00 | 16.10 | 16.10 | 16.40 | -20.20 | -56.11% | 37 | 0 | 0.00% |
| SPXW240502P05060000 | 2024-05-02 6:31AM EDT | 5,060.00 | 19.50 | 18.30 | 18.60 | -20.70 | -51.49% | 120 | 0 | 0.00% |
| SPXW240502P05065000 | 2024-05-02 5:43AM EDT | 5,065.00 | 24.10 | 21.40 | 21.70 | -19.90 | -45.23% | 36 | 0 | 0.00% |
| SPXW240502P05070000 | 2024-05-02 6:20AM EDT | 5,070.00 | 26.80 | 24.20 | 24.50 | -22.19 | -45.29% | 30 | 0 | 0.00% |
| SPXW240502P05075000 | 2024-05-01 11:25PM EDT | 5,075.00 | 33.80 | 27.50 | 28.00 | -20.31 | -37.53% | 3 | 0 | 0.00% |
| SPXW240502P05080000 | 2024-05-02 5:31AM EDT | 5,080.00 | 35.00 | 31.70 | 32.30 | -21.80 | -38.38% | 86 | 0 | 0.00% |
| SPXW240502P05085000 | 2024-05-01 3:58PM EDT | 5,085.00 | 63.83 | 35.70 | 36.40 | 0.00 | - | 957 | 411 | 0.00% |
| SPXW240502P05090000 | 2024-05-01 10:22PM EDT | 5,090.00 | 45.77 | 39.90 | 40.60 | -21.23 | -31.69% | 1 | 0 | 0.00% |
| SPXW240502P05095000 | 2024-05-02 5:30AM EDT | 5,095.00 | 48.00 | 43.30 | 44.40 | -21.73 | -31.16% | 3 | 0 | 0.00% |
| SPXW240502P05100000 | 2024-05-01 11:20PM EDT | 5,100.00 | 54.80 | 48.80 | 49.90 | -19.46 | -26.21% | 3 | 0 | 0.00% |
| SPXW240502P05105000 | 2024-05-01 9:07PM EDT | 5,105.00 | 63.00 | 53.00 | 54.10 | -17.02 | -21.27% | 1 | 0 | 0.00% |
| SPXW240502P05110000 | 2024-05-01 3:59PM EDT | 5,110.00 | 87.10 | 56.00 | 61.00 | 0.00 | - | 130 | 0 | 0.00% |
| SPXW240502P05115000 | 2024-05-01 3:50PM EDT | 5,115.00 | 69.57 | 61.20 | 66.30 | 0.00 | - | 142 | 0 | 0.00% |
| SPXW240502P05120000 | 2024-05-01 3:45PM EDT | 5,120.00 | 72.57 | 65.90 | 71.00 | 0.00 | - | 59 | 0 | 0.00% |
| SPXW240502P05125000 | 2024-05-01 3:51PM EDT | 5,125.00 | 82.97 | 70.80 | 75.90 | 0.00 | - | 37 | 0 | 0.00% |
| SPXW240502P05130000 | 2024-05-01 3:47PM EDT | 5,130.00 | 75.47 | 75.40 | 80.40 | 0.00 | - | 208 | 0 | 0.00% |
| SPXW240502P05135000 | 2024-05-01 4:12PM EDT | 5,135.00 | 111.85 | 80.90 | 86.00 | 0.00 | - | 30 | 71 | 0.00% |
| SPXW240502P05140000 | 2024-05-01 3:55PM EDT | 5,140.00 | 116.33 | 85.00 | 90.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPXW240502P05145000 | 2024-05-01 3:44PM EDT | 5,145.00 | 97.94 | 90.70 | 95.80 | 0.00 | - | 43 | 0 | 0.00% |
| SPXW240502P05150000 | 2024-05-01 3:58PM EDT | 5,150.00 | 127.15 | 95.40 | 100.50 | 0.00 | - | 164 | 0 | 0.00% |
| SPXW240502P05155000 | 2024-05-01 3:56PM EDT | 5,155.00 | 128.07 | 100.40 | 105.50 | 0.00 | - | 37 | 101 | 0.00% |
| SPXW240502P05160000 | 2024-05-01 3:26PM EDT | 5,160.00 | 73.50 | 105.20 | 111.10 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240502P05165000 | 2024-05-01 2:51PM EDT | 5,165.00 | 82.86 | 107.90 | 116.40 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240502P05170000 | 2024-05-01 4:11PM EDT | 5,170.00 | 146.10 | 114.00 | 122.40 | 0.00 | - | 88 | 0 | 0.00% |
| SPXW240502P05175000 | 2024-05-01 3:47PM EDT | 5,175.00 | 122.25 | 119.00 | 127.40 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240502P05180000 | 2024-05-01 3:40PM EDT | 5,180.00 | 126.16 | 124.00 | 132.40 | 0.00 | - | 26 | 0 | 0.00% |
| SPXW240502P05185000 | 2024-05-01 4:11PM EDT | 5,185.00 | 160.77 | 128.00 | 136.70 | 0.00 | - | 42 | 0 | 0.00% |
| SPXW240502P05190000 | 2024-05-01 3:55PM EDT | 5,190.00 | 166.40 | 134.00 | 142.40 | 0.00 | - | 100 | 0 | 0.00% |
| SPXW240502P05195000 | 2024-05-01 2:51PM EDT | 5,195.00 | 116.00 | 139.00 | 147.40 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240502P05200000 | 2024-05-01 3:51PM EDT | 5,200.00 | 159.55 | 143.80 | 152.20 | 0.00 | - | 78 | 0 | 0.00% |
| SPXW240502P05205000 | 2024-05-01 10:00AM EDT | 5,205.00 | 185.37 | 149.00 | 157.40 | 0.00 | - | 1 | 41 | 0.00% |
| SPXW240502P05210000 | 2024-05-01 2:29PM EDT | 5,210.00 | 164.24 | 154.00 | 162.40 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240502P05215000 | 2024-04-30 9:31AM EDT | 5,215.00 | 115.40 | 158.30 | 166.60 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240502P05220000 | 2024-04-24 10:56AM EDT | 5,220.00 | 149.75 | 164.00 | 172.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240502P05225000 | 2024-05-01 3:51PM EDT | 5,225.00 | 183.15 | 169.00 | 177.40 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240502P05230000 | 2024-05-01 10:25AM EDT | 5,230.00 | 208.27 | 174.00 | 182.40 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240502P05235000 | 2024-05-01 3:48PM EDT | 5,235.00 | 191.20 | 179.00 | 187.40 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240502P05240000 | 2024-05-01 3:51PM EDT | 5,240.00 | 198.37 | 184.00 | 192.40 | 0.00 | - | 19 | 0 | 0.00% |
| SPXW240502P05245000 | 2024-04-10 10:31AM EDT | 5,245.00 | 101.21 | 189.00 | 197.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240502P05250000 | 2024-05-01 3:46PM EDT | 5,250.00 | 198.18 | 193.80 | 202.10 | 0.00 | - | 39 | 78 | 0.00% |
| SPXW240502P05255000 | 2024-05-01 3:50PM EDT | 5,255.00 | 207.92 | 198.80 | 207.10 | 0.00 | - | 194 | 0 | 0.00% |
| SPXW240502P05260000 | 2024-05-01 3:41PM EDT | 5,260.00 | 211.84 | 203.80 | 212.10 | 0.00 | - | 147 | 0 | 0.00% |
| SPXW240502P05265000 | 2024-05-01 3:02PM EDT | 5,265.00 | 170.50 | 208.80 | 217.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240502P05270000 | 2024-04-26 1:42PM EDT | 5,270.00 | 157.05 | 214.00 | 222.40 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240502P05275000 | 2024-04-24 10:06AM EDT | 5,275.00 | 187.43 | 219.00 | 227.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240502P05280000 | 2024-04-30 4:01PM EDT | 5,280.00 | 239.25 | 224.00 | 232.40 | 0.00 | - | 12 | 0 | 0.00% |
| SPXW240502P05290000 | 2024-04-02 1:34PM EDT | 5,290.00 | 111.31 | 234.00 | 242.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240502P05300000 | 2024-05-01 3:39PM EDT | 5,300.00 | 251.18 | 244.00 | 252.40 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240502P05310000 | 2024-05-01 3:32PM EDT | 5,310.00 | 245.44 | 254.00 | 262.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240502P05320000 | 2024-05-01 3:00PM EDT | 5,320.00 | 224.80 | 264.00 | 272.40 | 0.00 | - | - | 4 | 0.00% |
| SPXW240502P05325000 | 2024-05-01 3:00PM EDT | 5,325.00 | 229.80 | 269.00 | 277.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240502P05330000 | 2024-04-19 10:42AM EDT | 5,330.00 | 323.13 | 274.00 | 282.40 | 0.00 | - | 49 | 0 | 0.00% |
| SPXW240502P05340000 | 2024-04-02 9:36AM EDT | 5,340.00 | 142.99 | 284.00 | 292.40 | 0.00 | - | - | 2 | 0.00% |
| SPXW240502P05350000 | 2024-05-01 2:35PM EDT | 5,350.00 | 315.22 | 294.00 | 302.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240502P05450000 | 2024-04-25 9:41AM EDT | 5,450.00 | 444.15 | 394.00 | 402.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240502P06000000 | 2024-04-25 12:26PM EDT | 6,000.00 | 966.09 | 942.50 | 952.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.