Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPXU250117C00001000 | 2023-09-22 2:06PM EDT | 1.00 | 9.80 | 9.00 | 13.50 | 0.00 | - | 10 | 2 | 0.00% |
SPXU250117C00003000 | 2023-02-02 1:52PM EDT | 3.00 | 10.09 | 9.00 | 14.00 | 0.00 | - | 1 | 4 | 0.00% |
SPXU250117C00004000 | 2024-04-01 11:29AM EDT | 4.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 21 | 82 | 0.00% |
SPXU250117C00005000 | 2024-04-09 1:03PM EDT | 5.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 15 | 107 | 0.00% |
SPXU250117C00006000 | 2024-04-09 11:29AM EDT | 6.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 21 | 1,098 | 0.00% |
SPXU250117C00007000 | 2024-04-09 3:35PM EDT | 7.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 63 | 920 | 0.00% |
SPXU250117C00008000 | 2024-04-09 3:28PM EDT | 8.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 1,196 | 0.00% |
SPXU250117C00009000 | 2024-04-09 12:38PM EDT | 9.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 25 | 1,286 | 0.00% |
SPXU250117C00010000 | 2024-04-09 10:30AM EDT | 10.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4,607 | 0.00% |
SPXU250117C00011000 | 2024-04-09 9:47AM EDT | 11.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 472 | 0.00% |
SPXU250117C00012000 | 2024-04-05 11:43AM EDT | 12.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 837 | 0.00% |
SPXU250117C00013000 | 2024-04-08 9:45AM EDT | 13.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 340 | 0.00% |
SPXU250117C00014000 | 2024-03-28 12:35PM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
SPXU250117C00015000 | 2024-03-28 3:40PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 876 | 0.00% |
SPXU250117C00016000 | 2024-03-19 10:45AM EDT | 16.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
SPXU250117C00017000 | 2024-03-18 3:50PM EDT | 17.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 0.00% |
SPXU250117C00018000 | 2024-04-08 1:28PM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
SPXU250117C00019000 | 2024-02-26 2:12PM EDT | 19.00 | 0.35 | 0.09 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
SPXU250117C00020000 | 2024-04-08 2:45PM EDT | 20.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 998 | 0.00% |
SPXU250117C00021000 | 2023-12-05 4:51PM EDT | 21.00 | 0.84 | 0.58 | 1.92 | 0.00 | - | 9 | 415 | 0.00% |
SPXU250117C00022000 | 2024-04-02 9:35AM EDT | 22.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 951 | 0.00% |
SPXU250117C00023000 | 2024-02-14 12:26PM EDT | 23.00 | 2.20 | 0.13 | 1.59 | 0.00 | - | 1 | 101 | 0.00% |
SPXU250117C00024000 | 2023-12-04 12:13PM EDT | 24.00 | 0.78 | 0.00 | 4.90 | 0.00 | - | 5 | 0 | 0.00% |
SPXU250117C00025000 | 2024-02-29 10:54AM EDT | 25.00 | 0.22 | 0.07 | 1.46 | 0.00 | - | 14 | 164 | 0.00% |
SPXU250117C00026000 | 2024-02-01 4:18PM EDT | 26.00 | 0.52 | 0.10 | 1.37 | 0.00 | - | 1 | 9 | 0.00% |
SPXU250117C00027000 | 2024-04-09 2:02PM EDT | 27.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
SPXU250117C00028000 | 2024-02-21 2:55PM EDT | 28.00 | 0.26 | 0.09 | 1.50 | 0.00 | - | 2 | 592 | 0.00% |
SPXU250117C00029000 | 2024-05-16 9:48AM EDT | 29.00 | 4.99 | 4.85 | 5.25 | 0.00 | - | 1 | 2 | 38.43% |
SPXU250117C00030000 | 2024-05-16 9:53AM EDT | 30.00 | 4.69 | 4.40 | 4.85 | +0.12 | +2.63% | 1 | 176 | 39.71% |
SPXU250117C00031000 | 2024-03-15 9:37AM EDT | 31.00 | 0.25 | 7.15 | 7.60 | 0.00 | - | 1 | 0 | 69.87% |
SPXU250117C00032000 | 2024-01-10 11:05AM EDT | 32.00 | 0.36 | 0.01 | 0.53 | 0.00 | - | 25 | 129 | 6.71% |
SPXU250117C00033000 | 2024-05-15 3:26PM EDT | 33.00 | 3.70 | 3.50 | 3.85 | 0.00 | - | 2 | 15 | 42.85% |
SPXU250117C00034000 | 2024-05-10 11:26AM EDT | 34.00 | 4.30 | 3.25 | 3.60 | 0.00 | - | 1 | 4 | 43.97% |
SPXU250117C00035000 | 2024-05-17 3:48PM EDT | 35.00 | 3.14 | 3.05 | 3.30 | -2.61 | -45.39% | 15 | 23 | 44.34% |
SPXU250117C00036000 | 2024-04-26 2:35PM EDT | 36.00 | 5.25 | 2.81 | 3.15 | 0.00 | - | 1 | 114 | 45.90% |
SPXU250117C00037000 | 2024-05-03 11:57AM EDT | 37.00 | 4.55 | 2.62 | 2.91 | 0.00 | - | 1 | 8 | 46.34% |
SPXU250117C00038000 | 2024-05-15 1:18PM EDT | 38.00 | 2.65 | 2.06 | 2.74 | 0.00 | - | 1 | 21 | 47.27% |
SPXU250117C00039000 | 2024-05-07 10:06AM EDT | 39.00 | 3.50 | 2.29 | 2.59 | 0.00 | - | 4 | 64 | 48.19% |
SPXU250117C00040000 | 2024-05-15 12:46PM EDT | 40.00 | 2.40 | 2.20 | 2.45 | 0.00 | - | 11 | 235 | 49.07% |
SPXU250117C00041000 | 2024-05-16 3:34PM EDT | 41.00 | 2.31 | 2.08 | 2.33 | 0.00 | - | 1 | 13 | 50.00% |
SPXU250117C00050000 | 2024-05-16 9:51AM EDT | 50.00 | 1.34 | 0.95 | 1.52 | -0.15 | -10.07% | 6 | 6 | 52.44% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPXU250117P00003000 | 2024-03-11 9:30AM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,355 | 50.00% |
SPXU250117P00004000 | 2024-03-21 10:44AM EDT | 4.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 50 | 1,305 | 50.00% |
SPXU250117P00005000 | 2024-04-09 11:48AM EDT | 5.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 709 | 50.00% |
SPXU250117P00006000 | 2024-04-09 11:42AM EDT | 6.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,041 | 50.00% |
SPXU250117P00007000 | 2024-04-08 10:36AM EDT | 7.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 488 | 50.00% |
SPXU250117P00008000 | 2024-04-09 10:26AM EDT | 8.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 50.00% |
SPXU250117P00009000 | 2024-03-19 12:22PM EDT | 9.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 100 | 236 | 25.00% |
SPXU250117P00010000 | 2024-02-27 2:11PM EDT | 10.00 | 3.40 | 3.80 | 4.45 | 0.00 | - | 1 | 324 | 221.39% |
SPXU250117P00011000 | 2024-02-29 4:23PM EDT | 11.00 | 4.35 | 3.05 | 5.25 | 0.00 | - | 103 | 960 | 204.35% |
SPXU250117P00012000 | 2023-12-15 1:59PM EDT | 12.00 | 4.10 | 4.20 | 4.45 | 0.00 | - | 200 | 505 | 193.46% |
SPXU250117P00013000 | 2024-03-08 2:47PM EDT | 13.00 | 6.35 | 6.15 | 7.45 | 0.00 | - | 1 | 37 | 241.70% |
SPXU250117P00014000 | 2024-01-23 4:11PM EDT | 14.00 | 6.30 | 7.00 | 7.45 | 0.00 | - | 1 | 13 | 234.38% |
SPXU250117P00015000 | 2023-12-15 12:07PM EDT | 15.00 | 6.75 | 6.80 | 7.10 | 0.00 | - | 1 | 11 | 211.52% |
SPXU250117P00016000 | 2023-11-14 4:15PM EDT | 16.00 | 6.80 | 7.35 | 8.15 | 0.00 | - | 6 | 8 | 214.21% |
SPXU250117P00017000 | 2023-10-31 2:37PM EDT | 17.00 | 6.30 | 7.45 | 8.20 | 0.00 | - | 2 | 2 | 201.66% |
SPXU250117P00018000 | 2023-08-15 10:03AM EDT | 18.00 | 8.40 | 6.45 | 10.70 | 0.00 | - | 1 | 2 | 203.00% |
SPXU250117P00020000 | 2023-12-27 3:06PM EDT | 20.00 | 11.66 | 10.50 | 14.30 | 0.00 | - | 15 | 17 | 249.81% |
SPXU250117P00022000 | 2022-10-14 1:02PM EDT | 22.00 | 11.60 | 9.00 | 14.00 | 0.00 | - | - | 1 | 204.40% |
SPXU250117P00029000 | 2024-05-08 3:04PM EDT | 29.00 | 2.38 | 2.67 | 3.00 | 0.00 | - | 40 | 41 | 42.48% |
SPXU250117P00030000 | 2024-05-08 11:03AM EDT | 30.00 | 2.83 | 3.25 | 3.75 | 0.00 | - | 1 | 2 | 45.14% |
SPXU250117P00031000 | 2024-05-07 9:30AM EDT | 31.00 | 3.40 | 3.90 | 4.20 | 0.00 | - | 1 | 25 | 44.30% |
SPXU250117P00032000 | 2024-04-15 2:26PM EDT | 32.00 | 3.85 | 4.60 | 4.95 | 0.00 | - | 4 | 4 | 46.09% |
SPXU250117P00037000 | 2024-05-10 3:16PM EDT | 37.00 | 7.65 | 8.15 | 9.55 | 0.00 | - | - | 2 | 51.98% |
SPXU250117P00038000 | 2024-05-17 1:01PM EDT | 38.00 | 9.15 | 8.95 | 9.40 | +0.80 | +9.58% | 1 | 16 | 50.20% |
SPXU250117P00039000 | 2024-05-10 3:54PM EDT | 39.00 | 9.25 | 9.75 | 10.20 | 0.00 | - | - | 3 | 50.66% |