Italia markets close in 6 hours 17 minutes

S&P 500 INDEX (^SPX)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
3.911,74+116,01 (+3,06%)
Alla chiusura: 05:05PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPXW220627C030000002022-06-23 11:43AM EDT3,000.00771.90930.20932.400.00--0345.78%
SPXW220627C033500002022-06-24 1:12PM EDT3,350.00540.86580.20582.400.00-10227.61%
SPXW220627C034000002022-06-23 3:00PM EDT3,400.00374.75530.20532.400.00-10211.06%
SPXW220627C034100002022-06-24 1:55PM EDT3,410.00474.63518.20525.900.00-20209.92%
SPXW220627C034300002022-06-23 3:50PM EDT3,430.00370.80498.20505.900.00--0203.26%
SPXW220627C034400002022-06-23 3:50PM EDT3,440.00360.00488.20495.900.00--0199.93%
SPXW220627C034500002022-06-23 3:45PM EDT3,450.00344.87480.20482.400.00--0194.52%
SPXW220627C034600002022-06-23 3:31PM EDT3,460.00329.30468.20475.900.00--0193.27%
SPXW220627C034700002022-06-23 3:35PM EDT3,470.00325.60458.20465.900.00--0189.94%
SPXW220627C034750002022-06-24 10:11AM EDT3,475.00406.61455.20457.400.00-10186.24%
SPXW220627C034800002022-06-23 3:46PM EDT3,480.00317.20450.20452.400.00--0184.59%
SPXW220627C034850002022-06-23 10:20AM EDT3,485.00294.00443.20450.900.00--0184.93%
SPXW220627C034900002022-06-23 3:53PM EDT3,490.00308.30440.20442.400.00--0181.27%
SPXW220627C034950002022-06-23 3:28PM EDT3,495.00291.40433.20440.900.00--0181.59%
SPXW220627C035000002022-06-24 12:22PM EDT3,500.00384.35430.20432.400.00-20177.95%
SPXW220627C035050002022-06-23 3:29PM EDT3,505.00279.60423.20430.900.00--0178.25%
SPXW220627C035100002022-06-23 3:33PM EDT3,510.00282.20420.20422.400.00--0174.63%
SPXW220627C035150002022-06-23 3:43PM EDT3,515.00278.40413.20420.900.00--0174.90%
SPXW220627C035200002022-06-24 1:56PM EDT3,520.00367.13410.20412.400.00-10171.31%
SPXW220627C035250002022-06-23 3:32PM EDT3,525.00266.00405.20407.400.00-20169.65%
SPXW220627C035300002022-06-23 3:51PM EDT3,530.00270.90400.20402.400.00--0167.98%
SPXW220627C035350002022-06-23 9:49AM EDT3,535.00244.00393.20400.900.00--0168.20%
SPXW220627C035400002022-06-23 3:54PM EDT3,540.00254.10390.20392.400.00--0164.65%
SPXW220627C035450002022-06-23 4:01PM EDT3,545.00247.20383.20390.900.00--0164.84%
SPXW220627C035500002022-06-23 2:28PM EDT3,550.00220.07380.20382.400.00-20161.31%
SPXW220627C035550002022-06-23 10:05AM EDT3,555.00231.80375.20377.400.00--0159.64%
SPXW220627C035600002022-06-23 10:03AM EDT3,560.00230.00370.20372.400.00--0157.97%
SPXW220627C035650002022-06-23 10:56AM EDT3,565.00227.60365.20367.400.00--0156.30%
SPXW220627C035700002022-06-23 3:32PM EDT3,570.00219.92360.20362.400.00--0154.62%
SPXW220627C035750002022-06-24 1:14PM EDT3,575.00316.07355.20357.400.00-30152.95%
SPXW220627C035800002022-06-23 10:20AM EDT3,580.00199.90350.20352.400.00--0151.27%
SPXW220627C035850002022-06-23 1:39PM EDT3,585.00169.90345.20347.400.00--0149.59%
SPXW220627C035900002022-06-23 9:43AM EDT3,590.00195.70340.20342.400.00--0147.91%
SPXW220627C035950002022-06-23 10:03AM EDT3,595.00196.20335.20337.400.00-10146.22%
SPXW220627C036000002022-06-24 1:14PM EDT3,600.00291.14330.20332.400.00-190144.54%
SPXW220627C036050002022-06-23 9:36AM EDT3,605.00173.38325.20327.400.00--0142.85%
SPXW220627C036100002022-06-23 10:14AM EDT3,610.00167.30320.20322.400.00--0141.16%
SPXW220627C036150002022-06-23 10:06AM EDT3,615.00174.40315.20317.500.00--0139.58%
SPXW220627C036200002022-06-23 10:09AM EDT3,620.00157.20310.20312.500.00--0137.88%
SPXW220627C036250002022-06-23 1:37PM EDT3,625.00135.30305.20307.500.00-10136.19%
SPXW220627C036300002022-06-23 10:06AM EDT3,630.00160.60300.20302.500.00-10134.49%
SPXW220627C036350002022-06-23 10:46AM EDT3,635.00157.18295.30297.500.00-1010132.90%
SPXW220627C036400002022-06-24 1:02PM EDT3,640.00250.20290.30292.500.00-50131.19%
SPXW220627C036450002022-06-23 10:03AM EDT3,645.00145.40285.30287.500.00-10129.48%
SPXW220627C036500002022-06-24 2:58PM EDT3,650.00243.77280.30282.500.00-260127.77%
SPXW220627C036550002022-06-24 10:28AM EDT3,655.00224.43275.30277.500.00-20126.05%
SPXW220627C036600002022-06-24 10:28AM EDT3,660.00219.43270.30272.500.00-20124.34%
SPXW220627C036650002022-06-23 1:38PM EDT3,665.0099.60265.30267.500.00-10122.61%
SPXW220627C036700002022-06-23 3:33PM EDT3,670.00127.49260.30262.500.00-20120.89%
SPXW220627C036750002022-06-23 12:35PM EDT3,675.0092.30255.30257.500.00-10119.15%
SPXW220627C036800002022-06-24 10:35AM EDT3,680.00201.33250.30252.500.00-10117.42%
SPXW220627C036850002022-06-23 12:12PM EDT3,685.0084.10245.30247.500.00-10115.68%
SPXW220627C036900002022-06-24 10:16AM EDT3,690.00194.68240.30242.500.00-20113.94%
SPXW220627C036950002022-06-24 11:44AM EDT3,695.00191.89235.30237.500.00-20112.20%
SPXW220627C037000002022-06-24 1:05PM EDT3,700.00189.92230.30232.500.00-210110.44%
SPXW220627C037050002022-06-24 11:18AM EDT3,705.00172.91225.30227.500.00-20108.69%
SPXW220627C037100002022-06-24 4:00PM EDT3,710.00203.67220.30222.600.00-100107.03%
SPXW220627C037150002022-06-24 11:06AM EDT3,715.00170.80215.30217.600.00-10105.26%
SPXW220627C037200002022-06-24 10:13AM EDT3,720.00159.07210.30212.600.00-10103.49%
SPXW220627C037250002022-06-24 3:30PM EDT3,725.00171.57205.30207.600.00-370101.71%
SPXW220627C037300002022-06-24 2:52PM EDT3,730.00162.38200.40202.600.00-80100.02%
SPXW220627C037350002022-06-24 10:16AM EDT3,735.00149.63195.40197.600.00-11098.22%
SPXW220627C037400002022-06-27 3:28AM EDT3,740.00190.50190.40192.60+37.86+24.80%1096.43%
SPXW220627C037450002022-06-24 10:05AM EDT3,745.00134.11185.40187.700.00-13094.71%
SPXW220627C037500002022-06-27 2:05AM EDT3,750.00160.76180.40182.70+2.51+1.59%1092.90%
SPXW220627C037550002022-06-24 11:54AM EDT3,755.00133.21175.50177.700.00-6091.17%
SPXW220627C037600002022-06-24 4:02PM EDT3,760.00151.22170.50172.800.00-156089.43%
SPXW220627C037650002022-06-24 4:02PM EDT3,765.00146.32165.50167.800.00-4087.59%
SPXW220627C037700002022-06-24 3:54PM EDT3,770.00138.68160.50162.800.00-471085.74%
SPXW220627C037750002022-06-24 4:08PM EDT3,775.00132.75155.60157.900.00-142084.05%
SPXW220627C037800002022-06-24 4:09PM EDT3,780.00126.84150.60153.100.00-388082.36%
SPXW220627C037850002022-06-24 4:09PM EDT3,785.00122.04145.70148.200.00-71080.64%
SPXW220627C037900002022-06-24 3:54PM EDT3,790.00119.41140.70143.200.00-39078.75%
SPXW220627C037950002022-06-24 4:08PM EDT3,795.00113.36135.80138.300.00-98077.01%
SPXW220627C038000002022-06-24 4:14PM EDT3,800.00107.19130.90133.400.00-998075.25%
SPXW220627C038050002022-06-24 4:01PM EDT3,805.00108.62126.00128.500.00-106073.47%
SPXW220627C038100002022-06-24 4:14PM EDT3,810.0097.89121.10123.600.00-474071.68%
SPXW220627C038150002022-06-24 3:54PM EDT3,815.0094.80116.20118.700.00-85069.87%
SPXW220627C038200002022-06-24 4:01PM EDT3,820.0094.67111.40113.900.00-513068.19%
SPXW220627C038250002022-06-24 3:59PM EDT3,825.0086.91106.60109.100.00-381066.49%
SPXW220627C038300002022-06-26 9:10PM EDT3,830.0073.50101.80104.200.00-1064.68%
SPXW220627C038350002022-06-24 3:59PM EDT3,835.0079.6497.2099.300.00-228062.99%
SPXW220627C038400002022-06-24 4:04PM EDT3,840.0073.3092.3094.700.00-622061.28%
SPXW220627C038450002022-06-24 4:08PM EDT3,845.0068.0087.6090.000.00-449059.60%
SPXW220627C038500002022-06-24 4:14PM EDT3,850.0063.0683.2085.400.00-1,619058.17%
SPXW220627C038550002022-06-24 3:59PM EDT3,855.0062.5978.5080.800.00-419056.48%
SPXW220627C038600002022-06-27 3:53AM EDT3,860.0084.0074.0076.30+15.00+21.74%6054.95%
SPXW220627C038650002022-06-27 3:36AM EDT3,865.0079.3169.6071.70+28.81+57.05%1053.36%
SPXW220627C038700002022-06-24 4:12PM EDT3,870.0047.7065.3067.500.00-1,210052.06%
SPXW220627C038750002022-06-27 3:37AM EDT3,875.0070.7061.0063.20+26.20+58.88%2050.61%
SPXW220627C038800002022-06-24 4:14PM EDT3,880.0040.4656.9059.000.00-2,055050.64%
SPXW220627C038850002022-06-27 3:40AM EDT3,885.0061.0452.8054.90+24.34+66.32%2049.29%
SPXW220627C038900002022-06-27 3:47AM EDT3,890.0054.2348.8050.70+27.39+102.05%12047.71%
SPXW220627C038950002022-06-27 3:47AM EDT3,895.0050.2345.1046.90+26.09+108.08%13046.55%
SPXW220627C039000002022-06-27 3:48AM EDT3,900.0047.0341.7042.40+24.03+104.48%70044.42%
SPXW220627C039050002022-06-27 4:27AM EDT3,905.0045.4038.1038.70+12.49+37.95%35043.16%
SPXW220627C039100002022-06-27 4:22AM EDT3,910.0042.0034.7035.20+12.60+42.86%14042.03%
SPXW220627C039150002022-06-27 3:09AM EDT3,915.0024.5031.3031.90-0.80-3.16%24041.00%
SPXW220627C039200002022-06-27 4:47AM EDT3,920.0029.7028.1028.70+1.40+4.95%48039.95%
SPXW220627C039250002022-06-27 3:34AM EDT3,925.0029.3025.3025.90+7.00+31.39%67039.22%
SPXW220627C039300002022-06-27 3:30AM EDT3,930.0022.8022.5023.00+3.12+15.85%166038.21%
SPXW220627C039350002022-06-27 4:48AM EDT3,935.0021.5019.8020.30+4.70+27.98%61037.27%
SPXW220627C039400002022-06-27 4:57AM EDT3,940.0017.9017.5017.90+3.10+20.95%96036.51%
SPXW220627C039450002022-06-27 4:05AM EDT3,945.0020.8015.3015.70+7.47+56.04%96035.82%
SPXW220627C039500002022-06-27 4:54AM EDT3,950.0013.8013.3013.80+2.90+26.61%231035.33%
SPXW220627C039550002022-06-27 4:28AM EDT3,955.0015.2011.6011.90+5.60+58.33%44034.64%
SPXW220627C039600002022-06-27 4:52AM EDT3,960.0011.0010.0010.30+3.55+47.65%163034.16%
SPXW220627C039650002022-06-27 4:34AM EDT3,965.0010.808.608.80+3.70+52.11%29033.61%
SPXW220627C039700002022-06-27 4:56AM EDT3,970.007.407.307.50+1.40+23.33%95033.16%
SPXW220627C039750002022-06-27 4:54AM EDT3,975.006.596.206.40+1.39+26.73%103032.84%
SPXW220627C039800002022-06-27 4:57AM EDT3,980.005.505.205.40+1.20+27.91%166032.47%
SPXW220627C039850002022-06-27 4:57AM EDT3,985.004.604.404.60+0.60+15.00%60032.29%
SPXW220627C039900002022-06-27 4:54AM EDT3,990.004.003.703.90+0.90+29.03%146032.13%
SPXW220627C039950002022-06-27 4:54AM EDT3,995.003.403.103.40+0.90+36.00%54032.27%
SPXW220627C040000002022-06-27 4:58AM EDT4,000.002.752.652.80+0.75+37.50%263031.95%
SPXW220627C040050002022-06-27 4:58AM EDT4,005.002.302.252.40+0.40+21.05%38032.01%
SPXW220627C040100002022-06-27 4:53AM EDT4,010.002.051.802.00+0.45+28.12%107031.89%
SPXW220627C040150002022-06-27 4:55AM EDT4,015.001.651.501.65+0.40+32.00%18031.75%
SPXW220627C040200002022-06-27 4:46AM EDT4,020.001.401.201.35+0.50+55.56%89031.59%
SPXW220627C040250002022-06-27 4:33AM EDT4,025.001.351.001.15+0.60+80.00%148031.72%
SPXW220627C040300002022-06-27 4:23AM EDT4,030.001.350.801.00+0.65+92.86%42031.98%
SPXW220627C040350002022-06-27 4:57AM EDT4,035.000.700.650.80+0.30+75.00%54031.79%
SPXW220627C040400002022-06-27 4:54AM EDT4,040.000.600.500.60+0.35+140.00%62031.30%
SPXW220627C040450002022-06-27 4:20AM EDT4,045.000.700.350.55+0.45+180.00%13031.86%
SPXW220627C040500002022-06-27 4:55AM EDT4,050.000.350.350.45+0.05+16.67%87031.86%
SPXW220627C040550002022-06-27 4:37AM EDT4,055.000.350.250.35+0.10+40.00%6031.64%
SPXW220627C040600002022-06-27 3:54AM EDT4,060.000.350.150.30+0.14+66.67%14031.89%
SPXW220627C040650002022-06-27 3:34AM EDT4,065.000.250.100.20+0.05+25.00%4031.13%
SPXW220627C040700002022-06-27 4:37AM EDT4,070.000.180.050.20+0.03+20.00%15031.98%
SPXW220627C040750002022-06-27 4:39AM EDT4,075.000.100.050.150.00-16031.74%
SPXW220627C040800002022-06-27 3:26AM EDT4,080.000.100.050.150.00-32032.57%
SPXW220627C040850002022-06-27 3:34AM EDT4,085.000.050.050.150.00-484033.40%
SPXW220627C040900002022-06-27 4:37AM EDT4,090.000.050.000.05-0.05-50.00%134030.47%
SPXW220627C040950002022-06-24 3:31PM EDT4,095.000.100.000.100.00-285033.50%
SPXW220627C041000002022-06-27 4:01AM EDT4,100.000.100.000.150.00-11035.89%
SPXW220627C041050002022-06-24 3:22PM EDT4,105.000.100.000.100.00-24035.11%
SPXW220627C041100002022-06-24 4:14PM EDT4,110.000.050.000.100.00-30035.94%
SPXW220627C041150002022-06-24 4:14PM EDT4,115.000.050.000.100.00-32036.72%
SPXW220627C041200002022-06-24 4:13PM EDT4,120.000.050.000.100.00-20037.50%
SPXW220627C041250002022-06-24 4:10PM EDT4,125.000.050.000.050.00-84035.74%
SPXW220627C041300002022-06-24 3:58PM EDT4,130.000.070.000.100.00-13039.06%
SPXW220627C041350002022-06-24 2:43PM EDT4,135.000.050.000.100.00-254039.84%
SPXW220627C041400002022-06-24 4:14PM EDT4,140.000.050.000.100.00-63040.63%
SPXW220627C041450002022-06-24 4:06PM EDT4,145.000.050.000.100.00-16041.36%
SPXW220627C041500002022-06-24 4:04PM EDT4,150.000.050.000.100.00-1,316042.09%
SPXW220627C041550002022-06-24 3:04PM EDT4,155.000.050.000.100.00-10042.87%
SPXW220627C041600002022-06-24 3:05PM EDT4,160.000.050.000.100.00-12043.65%
SPXW220627C041650002022-06-24 3:06PM EDT4,165.000.050.000.100.00-20044.43%
SPXW220627C041700002022-06-24 4:02PM EDT4,170.000.050.000.100.00-24045.22%
SPXW220627C041750002022-06-24 3:59PM EDT4,175.000.050.000.100.00-20045.90%
SPXW220627C041800002022-06-24 4:01PM EDT4,180.000.050.000.100.00-53046.68%
SPXW220627C041850002022-06-24 4:07PM EDT4,185.000.050.000.100.00-51047.46%
SPXW220627C041900002022-06-24 4:10PM EDT4,190.000.050.000.100.00-85048.19%
SPXW220627C041950002022-06-24 3:08PM EDT4,195.000.050.000.100.00-20048.93%
SPXW220627C042000002022-06-24 4:00PM EDT4,200.000.050.000.100.00-662049.71%
SPXW220627C042050002022-06-24 4:02PM EDT4,205.000.050.000.100.00-205050.39%
SPXW220627C042100002022-06-24 3:59PM EDT4,210.000.070.000.100.00-122051.17%
SPXW220627C042150002022-06-24 3:48PM EDT4,215.000.050.000.100.00-162051.95%
SPXW220627C042200002022-06-24 3:56PM EDT4,220.000.070.000.100.00-231052.64%
SPXW220627C042250002022-06-24 3:57PM EDT4,225.000.050.000.100.00-2050.00%
SPXW220627C042300002022-06-16 10:25AM EDT4,230.000.350.000.100.00-1050.78%
SPXW220627C042350002022-06-21 3:29PM EDT4,235.000.070.000.050.00-4051.37%
SPXW220627C042400002022-06-15 2:08PM EDT4,240.000.900.000.050.00-1052.15%
SPXW220627C042500002022-06-24 11:31AM EDT4,250.000.050.000.050.00-6050.39%
SPXW220627C042600002022-06-15 3:00PM EDT4,260.000.700.000.050.00-1051.95%
SPXW220627C042700002022-06-14 3:27PM EDT4,270.000.600.000.050.00-3053.13%
SPXW220627C042750002022-06-24 10:38AM EDT4,275.000.050.000.050.00-3053.91%
SPXW220627C042800002022-06-14 2:09PM EDT4,280.000.680.000.050.00-1054.30%
SPXW220627C043000002022-06-23 12:25PM EDT4,300.000.050.000.050.00-15057.03%
SPXW220627C043250002022-06-23 9:39AM EDT4,325.000.050.000.050.00-1060.16%
SPXW220627C043500002022-06-16 12:10PM EDT4,350.000.150.000.050.00-15063.28%
SPXW220627C044000002022-06-24 3:49PM EDT4,400.000.050.000.050.00-4069.53%
SPXW220627C045000002022-06-15 2:06PM EDT4,500.000.100.000.050.00-2081.64%
SPXW220627C046000002022-06-21 11:46AM EDT4,600.000.050.000.050.00-2093.36%
SPXW220627C047000002022-06-16 10:06AM EDT4,700.000.070.000.050.00-20104.69%
SPXW220627C048000002022-06-16 3:01PM EDT4,800.000.050.000.050.00--0115.63%
SPXW220627C049000002022-06-17 11:23AM EDT4,900.000.050.000.050.00-120126.56%
SPXW220627C050000002022-06-01 10:03AM EDT5,000.000.100.000.050.00--0136.72%
SPXW220627C052000002022-06-02 1:47PM EDT5,200.000.090.000.050.00--0157.03%
Opzioni Putper27 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPXW220627P010000002022-06-16 10:49AM EDT1,000.000.060.000.050.00-560718.75%
SPXW220627P014000002022-06-22 1:00PM EDT1,400.000.050.000.050.00-20543.75%
SPXW220627P016000002022-06-13 10:40AM EDT1,600.000.100.000.050.00--0475.00%
SPXW220627P018000002022-06-16 3:52PM EDT1,800.000.100.000.050.00-470415.63%
SPXW220627P020000002022-06-15 10:27AM EDT2,000.000.100.000.050.00-20360.94%
SPXW220627P022000002022-06-14 2:40PM EDT2,200.000.250.000.050.00-30312.50%
SPXW220627P024000002022-06-21 11:18AM EDT2,400.000.050.000.050.00-340267.19%
SPXW220627P026000002022-06-22 10:49AM EDT2,600.000.050.000.050.00-60225.00%
SPXW220627P028000002022-06-23 2:13PM EDT2,800.000.050.000.050.00-60185.94%
SPXW220627P029000002022-06-23 9:39AM EDT2,900.000.050.000.050.00-10167.97%
SPXW220627P029500002022-06-23 12:05PM EDT2,950.000.050.000.050.00-370158.59%
SPXW220627P030000002022-06-23 1:08PM EDT3,000.000.050.000.050.00-320150.00%
SPXW220627P030500002022-06-23 4:09PM EDT3,050.000.100.000.050.00-310141.41%
SPXW220627P031000002022-06-24 10:05AM EDT3,100.000.050.000.050.00-110132.81%
SPXW220627P031500002022-06-24 3:01PM EDT3,150.000.050.000.050.00-5010124.22%
SPXW220627P032000002022-06-24 4:14PM EDT3,200.000.050.000.050.00-2,7540115.63%
SPXW220627P032500002022-06-24 4:14PM EDT3,250.000.050.000.050.00-10,6640107.03%
SPXW220627P033000002022-06-24 4:14PM EDT3,300.000.050.000.050.00-5,897098.83%
SPXW220627P033500002022-06-24 2:51PM EDT3,350.000.050.000.050.00-31,272090.63%
SPXW220627P033750002022-06-24 2:49PM EDT3,375.000.070.000.050.00-6,753086.72%
SPXW220627P034000002022-06-24 4:08PM EDT3,400.000.070.000.050.00-7,292082.81%
SPXW220627P034100002022-06-24 3:15PM EDT3,410.000.100.000.050.00-6,221081.25%
SPXW220627P034200002022-06-24 3:48PM EDT3,420.000.100.000.100.00-127083.98%
SPXW220627P034250002022-06-24 4:14PM EDT3,425.000.070.000.100.00-6,484083.20%
SPXW220627P034300002022-06-24 3:45PM EDT3,430.000.100.000.100.00-225082.23%
SPXW220627P034400002022-06-24 3:46PM EDT3,440.000.100.000.100.00-5080.47%
SPXW220627P034500002022-06-24 4:10PM EDT3,450.000.070.000.100.00-6,368078.91%
SPXW220627P034600002022-06-24 4:13PM EDT3,460.000.100.000.100.00-105077.34%
SPXW220627P034700002022-06-24 3:21PM EDT3,470.000.100.000.100.00-333075.59%
SPXW220627P034750002022-06-27 3:48AM EDT3,475.000.070.000.10-0.05-41.67%1074.61%
SPXW220627P034800002022-06-24 4:08PM EDT3,480.000.100.000.100.00-155073.83%
SPXW220627P034850002022-06-24 4:10PM EDT3,485.000.100.000.100.00-159073.05%
SPXW220627P034900002022-06-24 4:04PM EDT3,490.000.100.000.100.00-154072.27%
SPXW220627P034950002022-06-24 4:03PM EDT3,495.000.100.000.100.00-1,894071.48%
SPXW220627P035000002022-06-24 4:08PM EDT3,500.000.150.000.100.00-3,661070.51%
SPXW220627P035050002022-06-27 1:38AM EDT3,505.000.070.000.10-0.08-53.33%1069.73%
SPXW220627P035100002022-06-27 3:16AM EDT3,510.000.070.000.10-0.03-30.00%1068.95%
SPXW220627P035150002022-06-24 3:21PM EDT3,515.000.150.000.100.00-108067.97%
SPXW220627P035200002022-06-24 3:21PM EDT3,520.000.100.000.100.00-90067.19%
SPXW220627P035250002022-06-24 3:21PM EDT3,525.000.150.000.100.00-2,617066.41%
SPXW220627P035300002022-06-24 3:21PM EDT3,530.000.150.000.100.00-90065.63%
SPXW220627P035350002022-06-27 4:08AM EDT3,535.000.070.000.10-0.08-53.33%1064.65%
SPXW220627P035400002022-06-26 8:21PM EDT3,540.000.070.000.100.00-19063.87%
SPXW220627P035450002022-06-24 4:12PM EDT3,545.000.150.000.100.00-501063.09%
SPXW220627P035500002022-06-24 4:13PM EDT3,550.000.150.000.100.00-760062.31%
SPXW220627P035550002022-06-24 4:10PM EDT3,555.000.150.000.100.00-788061.33%
SPXW220627P035600002022-06-24 4:08PM EDT3,560.000.150.000.100.00-853060.55%
SPXW220627P035650002022-06-24 4:14PM EDT3,565.000.200.000.100.00-311059.77%
SPXW220627P035700002022-06-24 3:53PM EDT3,570.000.200.000.100.00-115058.98%
SPXW220627P035750002022-06-24 4:14PM EDT3,575.000.250.000.100.00-231058.01%
SPXW220627P035800002022-06-24 4:13PM EDT3,580.000.200.000.100.00-646057.23%
SPXW220627P035850002022-06-24 3:56PM EDT3,585.000.200.000.100.00-2,989056.45%
SPXW220627P035900002022-06-24 4:11PM EDT3,590.000.230.000.100.00-491055.66%
SPXW220627P035950002022-06-27 4:54AM EDT3,595.000.050.000.10-0.20-80.00%2054.88%
SPXW220627P036000002022-06-24 4:06PM EDT3,600.000.250.050.100.00-1,716056.06%
SPXW220627P036050002022-06-24 4:11PM EDT3,605.000.250.000.100.00-528053.13%
SPXW220627P036100002022-06-24 4:14PM EDT3,610.000.250.000.100.00-469052.34%
SPXW220627P036150002022-06-24 4:05PM EDT3,615.000.250.000.100.00-733051.56%
SPXW220627P036200002022-06-24 4:08PM EDT3,620.000.250.000.100.00-422050.59%
SPXW220627P036250002022-06-24 4:14PM EDT3,625.000.300.050.100.00-10,721051.76%
SPXW220627P036300002022-06-24 4:12PM EDT3,630.000.350.000.100.00-287052.34%
SPXW220627P036350002022-06-24 4:08PM EDT3,635.000.320.000.100.00-176051.47%
SPXW220627P036400002022-06-26 8:21PM EDT3,640.000.170.000.100.00-19050.59%
SPXW220627P036450002022-06-26 8:57PM EDT3,645.000.100.000.100.00-1049.71%
SPXW220627P036500002022-06-26 9:00PM EDT3,650.000.150.050.100.00-1048.83%
SPXW220627P036550002022-06-24 4:04PM EDT3,655.000.350.000.150.00-140050.10%
SPXW220627P036600002022-06-24 3:59PM EDT3,660.000.400.000.150.00-331049.17%
SPXW220627P036650002022-06-24 3:59PM EDT3,665.000.400.000.150.00-284048.29%
SPXW220627P036700002022-06-24 4:12PM EDT3,670.000.150.050.150.00-1047.36%
SPXW220627P036750002022-06-24 4:14PM EDT3,675.000.150.000.150.00-6046.48%
SPXW220627P036800002022-06-26 11:15PM EDT3,680.000.150.000.150.00-1045.56%
SPXW220627P036850002022-06-26 9:53PM EDT3,685.000.150.000.150.00-2044.63%
SPXW220627P036900002022-06-24 4:13PM EDT3,690.000.500.000.150.00-924043.75%
SPXW220627P036950002022-06-24 4:12PM EDT3,695.000.550.050.150.00-560042.87%
SPXW220627P037000002022-06-27 2:25AM EDT3,700.000.120.050.150.00-5041.94%
SPXW220627P037050002022-06-26 10:59PM EDT3,705.000.200.100.150.00-10041.02%
SPXW220627P037100002022-06-27 3:05AM EDT3,710.000.100.050.20-0.10-50.00%13041.46%
SPXW220627P037150002022-06-27 3:25AM EDT3,715.000.100.050.20-0.60-85.71%15040.53%
SPXW220627P037200002022-06-27 4:05AM EDT3,720.000.050.050.20-0.15-75.00%34039.60%
SPXW220627P037250002022-06-27 3:03AM EDT3,725.000.100.050.20-0.65-86.67%1038.67%
SPXW220627P037300002022-06-26 10:08PM EDT3,730.000.250.100.200.00-20037.74%
SPXW220627P037350002022-06-26 9:58PM EDT3,735.000.300.100.250.00-21037.84%
SPXW220627P037400002022-06-27 3:36AM EDT3,740.000.170.100.25-0.05-22.73%34036.87%
SPXW220627P037450002022-06-27 3:33AM EDT3,745.000.190.100.25-0.06-24.00%4035.89%
SPXW220627P037500002022-06-27 4:10AM EDT3,750.000.200.150.30-0.10-33.33%12035.79%
SPXW220627P037550002022-06-26 9:59PM EDT3,755.000.370.200.350.00-36035.55%
SPXW220627P037600002022-06-27 3:39AM EDT3,760.000.250.200.35-0.25-50.00%18034.55%
SPXW220627P037650002022-06-26 8:15PM EDT3,765.000.370.250.400.00-3034.18%
SPXW220627P037700002022-06-27 4:05AM EDT3,770.000.330.300.40-0.12-26.67%84033.15%
SPXW220627P037750002022-06-27 3:15AM EDT3,775.000.350.350.45-0.12-25.53%35032.69%
SPXW220627P037800002022-06-27 2:51AM EDT3,780.000.600.400.50-0.40-40.00%9032.15%
SPXW220627P037850002022-06-26 10:02PM EDT3,785.000.500.450.550.00-7031.57%
SPXW220627P037900002022-06-27 4:23AM EDT3,790.000.510.500.65-0.09-15.00%14031.34%
SPXW220627P037950002022-06-27 4:20AM EDT3,795.000.550.600.70-0.17-23.61%95030.62%
SPXW220627P038000002022-06-27 4:54AM EDT3,800.000.700.650.80-0.15-17.65%152030.20%
SPXW220627P038050002022-06-27 4:31AM EDT3,805.000.650.750.90-0.32-32.99%69029.70%
SPXW220627P038100002022-06-27 4:21AM EDT3,810.000.810.851.00-0.34-29.57%93029.10%
SPXW220627P038150002022-06-27 3:25AM EDT3,815.000.951.001.10-2.09-68.75%25028.45%
SPXW220627P038200002022-06-27 4:46AM EDT3,820.001.151.151.25-0.35-23.33%225027.97%
SPXW220627P038250002022-06-27 4:20AM EDT3,825.001.101.301.45-0.67-37.85%103027.59%
SPXW220627P038300002022-06-27 4:14AM EDT3,830.001.301.501.65-0.84-39.25%10027.10%
SPXW220627P038350002022-06-27 4:54AM EDT3,835.001.801.701.90-0.54-23.08%46026.67%
SPXW220627P038400002022-06-27 4:39AM EDT3,840.001.852.002.20-1.04-35.99%71026.28%
SPXW220627P038450002022-06-27 4:02AM EDT3,845.001.922.302.50-1.78-48.11%59025.75%
SPXW220627P038500002022-06-27 4:58AM EDT3,850.002.852.702.90-0.85-22.97%337025.36%
SPXW220627P038550002022-06-27 4:29AM EDT3,855.002.403.103.30-2.40-50.00%126024.83%
SPXW220627P038600002022-06-27 4:56AM EDT3,860.003.703.603.90-1.14-23.55%56024.59%
SPXW220627P038650002022-06-27 4:22AM EDT3,865.003.474.204.40-7.92-69.53%49023.97%
SPXW220627P038700002022-06-27 4:48AM EDT3,870.004.304.805.10-2.70-38.57%63023.58%
SPXW220627P038750002022-06-27 3:34AM EDT3,875.005.105.505.70-2.50-32.89%33022.84%
SPXW220627P038800002022-06-27 4:57AM EDT3,880.006.306.306.60-2.00-24.10%53022.43%
SPXW220627P038850002022-06-27 4:39AM EDT3,885.006.807.207.50-3.70-35.24%102021.82%
SPXW220627P038900002022-06-27 4:48AM EDT3,890.007.708.208.40-4.10-34.75%46021.02%
SPXW220627P038950002022-06-27 4:11AM EDT3,895.007.809.309.60-10.10-56.42%25020.43%
SPXW220627P039000002022-06-27 4:57AM EDT3,900.0010.7010.5010.80-3.55-24.91%172019.61%
SPXW220627P039050002022-06-27 4:43AM EDT3,905.0011.0011.9012.30-3.10-21.99%25018.92%
SPXW220627P039100002022-06-27 4:40AM EDT3,910.0013.0013.4013.80-18.14-58.25%30017.95%
SPXW220627P039150002022-06-27 3:48AM EDT3,915.0014.0015.1015.50-16.80-54.55%56016.90%
SPXW220627P039200002022-06-27 4:35AM EDT3,920.0014.3016.9017.30-8.70-37.83%35015.59%
SPXW220627P039250002022-06-27 4:54AM EDT3,925.0018.5218.8019.20-6.07-24.68%36013.88%
SPXW220627P039300002022-06-27 4:41AM EDT3,930.0020.0021.0021.50-19.71-49.63%39011.94%
SPXW220627P039350002022-06-27 4:43AM EDT3,935.0021.8023.3023.90-20.60-48.58%4408.19%
SPXW220627P039400002022-06-27 4:25AM EDT3,940.0021.9026.0026.60-20.40-48.23%1500.00%
SPXW220627P039450002022-06-27 4:05AM EDT3,945.0023.0028.7029.30-22.79-49.77%800.00%
SPXW220627P039500002022-06-27 3:41AM EDT3,950.0029.5031.7032.30-18.60-38.67%500.00%
SPXW220627P039550002022-06-27 4:54AM EDT3,955.0034.4035.0035.60-36.98-51.81%200.00%
SPXW220627P039600002022-06-27 3:09AM EDT3,960.0046.1638.5039.20-11.39-19.79%200.00%
SPXW220627P039650002022-06-24 4:01PM EDT3,965.0060.2041.4043.300.00-3300.00%
SPXW220627P039700002022-06-27 2:04AM EDT3,970.0063.0745.1046.90-5.97-8.65%400.00%
SPXW220627P039750002022-06-24 3:58PM EDT3,975.0073.6948.9051.000.00-2700.00%
SPXW220627P039800002022-06-24 3:59PM EDT3,980.0073.2852.9055.100.00-30700.00%
SPXW220627P039850002022-06-24 3:59PM EDT3,985.0077.7857.1059.100.00-100.00%
SPXW220627P039900002022-06-24 3:59PM EDT3,990.0081.6561.3063.600.00-14700.00%
SPXW220627P039950002022-06-24 3:54PM EDT3,995.0089.9865.7068.000.00-1100.00%
SPXW220627P040000002022-06-24 4:12PM EDT4,000.0097.3070.1072.500.00-14200.00%
SPXW220627P040050002022-06-24 9:37AM EDT4,005.00165.3174.7077.000.00-200.00%
SPXW220627P040100002022-06-24 3:50PM EDT4,010.00111.8679.3081.700.00-1200.00%
SPXW220627P040150002022-06-24 3:50PM EDT4,015.00116.7683.9086.300.00-600.00%
SPXW220627P040200002022-06-24 1:19PM EDT4,020.00132.8588.6091.100.00-200.00%
SPXW220627P040250002022-06-24 1:24PM EDT4,025.00138.7593.4095.900.00-1400.00%
SPXW220627P040300002022-06-24 2:58PM EDT4,030.00137.0698.20100.700.00-1100.00%
SPXW220627P040350002022-06-24 12:07PM EDT4,035.00146.90103.00105.500.00-1100.00%
SPXW220627P040400002022-06-24 4:02PM EDT4,040.00130.20107.90110.400.00-5800.00%
SPXW220627P040450002022-06-24 9:36AM EDT4,045.00203.84112.80115.300.00-400.00%
SPXW220627P040500002022-06-24 3:37PM EDT4,050.00154.86117.60120.100.00-100.00%
SPXW220627P040550002022-06-23 10:41AM EDT4,055.00265.28122.60125.100.00-100.00%
SPXW220627P040600002022-06-24 11:51AM EDT4,060.00177.61127.60130.000.00-400.00%
SPXW220627P040650002022-06-23 9:55AM EDT4,065.00293.37132.50135.000.00-300.00%
SPXW220627P040700002022-06-17 2:35PM EDT4,070.00381.16137.50140.000.00-800.00%
SPXW220627P040750002022-06-13 3:22PM EDT4,075.00319.53142.50144.900.00-1100.00%
SPXW220627P040800002022-06-24 4:11PM EDT4,080.00174.94147.50149.900.00-400.00%
SPXW220627P040850002022-06-17 3:02PM EDT4,085.00394.64152.40154.900.00-1600.00%
SPXW220627P040900002022-06-21 9:40AM EDT4,090.00341.56157.40159.900.00-100.00%
SPXW220627P040950002022-06-23 3:35PM EDT4,095.00300.78162.70164.900.00-700.00%
SPXW220627P041000002022-06-24 3:47PM EDT4,100.00199.52167.60169.900.00-1600.00%
SPXW220627P041050002022-06-22 3:22PM EDT4,105.00323.20172.60174.900.00-100.00%
SPXW220627P041100002022-06-24 1:22PM EDT4,110.00222.39177.60179.900.00-400.00%
SPXW220627P041150002022-06-24 2:23PM EDT4,115.00230.31182.60184.900.00-300.00%
SPXW220627P041200002022-06-13 9:30AM EDT4,120.00323.55187.60189.800.00-100.00%
SPXW220627P041250002022-06-24 3:50PM EDT4,125.00223.39192.60194.800.00-400.00%
SPXW220627P041300002022-06-24 3:50PM EDT4,130.00228.37197.60199.800.00-700.00%
SPXW220627P041350002022-06-24 2:23PM EDT4,135.00250.28202.60204.800.00-300.00%
SPXW220627P041400002022-06-24 11:30AM EDT4,140.00256.59207.60209.800.00-1100.00%
SPXW220627P041450002022-06-22 9:55AM EDT4,145.00386.40212.60214.800.00-100.00%
SPXW220627P041500002022-06-24 11:30AM EDT4,150.00266.64217.60219.800.00-300.00%
SPXW220627P041550002022-06-17 3:20PM EDT4,155.00469.92222.60224.800.00-100.00%
SPXW220627P041600002022-06-16 3:50PM EDT4,160.00509.00227.60229.800.00-100.00%
SPXW220627P041650002022-06-06 10:43AM EDT4,165.0091.80232.60234.800.00--00.00%
SPXW220627P041700002022-06-10 10:00AM EDT4,170.00254.26237.60239.800.00-900.00%
SPXW220627P041750002022-06-10 10:44AM EDT4,175.00262.46242.60244.800.00-100.00%
SPXW220627P041850002022-06-23 11:38AM EDT4,185.00413.33252.60254.800.00-100.00%
SPXW220627P041900002022-06-09 9:41AM EDT4,190.00134.50257.60259.800.00-100.00%
SPXW220627P042000002022-06-24 12:44PM EDT4,200.00313.54267.60269.800.00-200.00%
SPXW220627P042100002022-06-23 11:40AM EDT4,210.00440.62277.60279.800.00-1300.00%
SPXW220627P042150002022-06-10 11:18AM EDT4,215.00313.03282.60284.800.00-100.00%
SPXW220627P042200002022-06-23 9:36AM EDT4,220.00444.51287.60289.800.00-100.00%
SPXW220627P042250002022-06-23 9:30AM EDT4,225.00444.14292.60294.800.00--00.00%
SPXW220627P042300002022-06-10 9:36AM EDT4,230.00302.02297.60299.800.00--00.00%
SPXW220627P042400002022-06-21 9:59AM EDT4,240.00479.46307.60309.800.00-300.00%
SPXW220627P042500002022-06-22 11:21AM EDT4,250.00471.42317.60319.800.00-500.00%
SPXW220627P042600002022-06-14 2:02PM EDT4,260.00523.89327.60329.800.00--00.00%
SPXW220627P042700002022-06-13 9:30AM EDT4,270.00471.68337.60339.800.00--00.00%
SPXW220627P042750002022-06-23 10:29AM EDT4,275.00496.53342.60344.800.00-500.00%
SPXW220627P042800002022-06-23 10:29AM EDT4,280.00501.58347.60349.800.00-500.00%
SPXW220627P043000002022-06-24 12:38PM EDT4,300.00418.60367.60369.800.00-100.00%
SPXW220627P043500002022-06-24 4:01PM EDT4,350.00439.00417.60419.800.00-400.00%
SPXW220627P044000002022-06-24 3:42PM EDT4,400.00501.67467.60469.800.00-300.00%
SPXW220627P045000002022-06-24 12:45PM EDT4,500.00616.20567.60569.800.00-100.00%
SPXW220627P046000002022-06-21 1:54PM EDT4,600.00834.06667.60669.800.00-100.00%
SPXW220627P048000002022-06-24 11:04AM EDT4,800.00914.15867.60869.800.00-700.00%