Italia markets open in 1 hour 42 minutes
Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
36.074,45 -317,02 (-0,87%) EUR/USD
1,1078 -0,0011 (-0,10%) Bitcoin EUR
49.472,35 +273,00 (+0,55%) XRP EUR
0,48 -0,00 (-0,22%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241031C00340000 | 2024-09-06 12:56PM EDT | 340.00 | 201.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241031C00345000 | 2024-08-21 3:53PM EDT | 345.00 | 218.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY241031C00350000 | 2024-08-21 3:53PM EDT | 350.00 | 213.12 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY241031C00355000 | 2024-08-21 3:53PM EDT | 355.00 | 208.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00360000 | 2024-09-06 1:01PM EDT | 360.00 | 181.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY241031C00365000 | 2024-08-19 10:07AM EDT | 365.00 | 192.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241031C00370000 | 2024-07-01 11:14AM EDT | 370.00 | 180.19 | 184.97 | 186.73 | 0.00 | - | 4 | 52 | 103.12% |
| SPY241031C00375000 | 2024-06-18 1:57PM EDT | 375.00 | 178.87 | 182.81 | 183.81 | 0.00 | - | - | 6 | 106.13% |
| SPY241031C00380000 | 2024-06-21 3:57PM EDT | 380.00 | 171.89 | 173.59 | 174.44 | 0.00 | - | 4 | 56 | 93.57% |
| SPY241031C00385000 | 2024-09-06 1:10PM EDT | 385.00 | 158.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY241031C00390000 | 2024-06-24 12:26PM EDT | 390.00 | 163.50 | 157.08 | 158.44 | 0.00 | - | 2 | 64 | 72.60% |
| SPY241031C00395000 | 2024-07-10 11:32AM EDT | 395.00 | 168.95 | 140.56 | 142.22 | 0.00 | - | 2 | 105 | 0.00% |
| SPY241031C00400000 | 2024-09-06 12:58PM EDT | 400.00 | 142.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY241031C00405000 | 2024-08-09 1:12PM EDT | 405.00 | 131.95 | 136.90 | 137.96 | 0.00 | - | 8 | 1 | 50.31% |
| SPY241031C00410000 | 2024-09-05 11:48AM EDT | 410.00 | 140.81 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY241031C00415000 | 2024-09-06 12:23PM EDT | 415.00 | 128.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY241031C00420000 | 2024-08-15 9:30AM EDT | 420.00 | 131.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241031C00425000 | 2024-08-13 9:51AM EDT | 425.00 | 117.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00430000 | 2024-08-28 2:32PM EDT | 430.00 | 128.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241031C00435000 | 2024-09-06 10:51AM EDT | 435.00 | 110.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241031C00440000 | 2024-09-03 10:49AM EDT | 440.00 | 118.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00445000 | 2024-09-05 11:34AM EDT | 445.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241031C00450000 | 2024-08-30 12:38PM EDT | 450.00 | 110.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY241031C00455000 | 2024-09-03 10:00AM EDT | 455.00 | 106.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00458000 | 2024-08-27 1:00PM EDT | 458.00 | 106.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00459000 | 2024-08-16 2:40PM EDT | 459.00 | 100.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00460000 | 2024-09-03 3:23PM EDT | 460.00 | 96.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00461000 | 2024-08-28 10:09AM EDT | 461.00 | 103.96 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| SPY241031C00462000 | 2024-08-28 10:07AM EDT | 462.00 | 102.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00463000 | 2024-08-28 2:43PM EDT | 463.00 | 96.81 | 0.00 | 0.00 | 0.00 | - | 924 | 0 | 0.00% |
| SPY241031C00465000 | 2024-09-03 12:15PM EDT | 465.00 | 94.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00466000 | 2024-08-28 10:09AM EDT | 466.00 | 99.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00467000 | 2024-08-27 11:26AM EDT | 467.00 | 98.02 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| SPY241031C00468000 | 2024-09-03 12:03PM EDT | 468.00 | 91.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00469000 | 2024-08-28 2:32PM EDT | 469.00 | 91.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00470000 | 2024-09-06 12:19PM EDT | 470.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY241031C00471000 | 2024-08-27 12:58PM EDT | 471.00 | 94.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031C00472000 | 2024-08-27 1:47PM EDT | 472.00 | 93.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00473000 | 2024-09-03 12:46PM EDT | 473.00 | 86.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00474000 | 2024-08-28 2:05PM EDT | 474.00 | 86.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00475000 | 2024-08-29 3:48PM EDT | 475.00 | 87.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00476000 | 2024-09-03 3:51PM EDT | 476.00 | 79.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00477000 | 2024-08-28 10:24AM EDT | 477.00 | 88.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00478000 | 2024-08-29 12:25PM EDT | 478.00 | 89.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00479000 | 2024-08-05 9:42AM EDT | 479.00 | 57.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241031C00480000 | 2024-08-14 3:35PM EDT | 480.00 | 69.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241031C00481000 | 2024-08-05 9:43AM EDT | 481.00 | 55.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241031C00482000 | 2024-08-27 11:01AM EDT | 482.00 | 84.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031C00483000 | 2024-09-06 10:44AM EDT | 483.00 | 65.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00484000 | 2024-07-11 11:25AM EDT | 484.00 | 82.38 | 57.07 | 58.48 | 0.00 | - | 1 | 0 | 22.66% |
| SPY241031C00485000 | 2024-09-03 2:49PM EDT | 485.00 | 73.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00486000 | 2024-07-29 1:49PM EDT | 486.00 | 68.14 | 75.43 | 78.41 | 0.00 | - | 1 | 1 | 57.28% |
| SPY241031C00487000 | 2024-08-05 9:51AM EDT | 487.00 | 50.54 | 68.14 | 68.99 | 0.00 | - | 35 | 31 | 46.49% |
| SPY241031C00488000 | 2024-08-12 3:42PM EDT | 488.00 | 53.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241031C00489000 | 2024-09-06 1:38PM EDT | 489.00 | 57.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00490000 | 2024-09-04 9:30AM EDT | 490.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPY241031C00491000 | 2024-08-08 11:15AM EDT | 491.00 | 48.63 | 54.49 | 55.38 | 0.00 | - | 4 | 23 | 28.90% |
| SPY241031C00492000 | 2024-08-29 2:38PM EDT | 492.00 | 71.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241031C00493000 | 2024-08-02 11:11AM EDT | 493.00 | 51.22 | 73.98 | 74.99 | 0.00 | - | 5 | 5 | 60.08% |
| SPY241031C00494000 | 2024-08-12 1:02PM EDT | 494.00 | 48.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241031C00495000 | 2024-08-21 10:02AM EDT | 495.00 | 71.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241031C00496000 | 2024-09-03 11:28AM EDT | 496.00 | 65.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031C00497000 | 2024-09-05 11:33AM EDT | 497.00 | 56.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00498000 | 2024-09-04 3:16PM EDT | 498.00 | 58.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241031C00499000 | 2024-09-06 10:43AM EDT | 499.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241031C00500000 | 2024-09-06 3:48PM EDT | 500.00 | 47.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241031C00501000 | 2024-09-04 9:41AM EDT | 501.00 | 56.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00502000 | 2024-09-05 11:31AM EDT | 502.00 | 52.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00503000 | 2024-09-06 1:29PM EDT | 503.00 | 45.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00504000 | 2024-08-06 10:52AM EDT | 504.00 | 39.13 | 50.60 | 53.23 | 0.00 | - | 3 | 10 | 40.10% |
| SPY241031C00505000 | 2024-09-06 2:07PM EDT | 505.00 | 42.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00506000 | 2024-09-06 3:10PM EDT | 506.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00507000 | 2024-09-03 3:40PM EDT | 507.00 | 51.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00508000 | 2024-06-20 10:20AM EDT | 508.00 | 53.27 | 51.88 | 52.52 | 0.00 | - | 2 | 39 | 42.61% |
| SPY241031C00509000 | 2024-08-30 11:55AM EDT | 509.00 | 55.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00510000 | 2024-09-06 11:46AM EDT | 510.00 | 39.26 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY241031C00511000 | 2024-08-28 3:01PM EDT | 511.00 | 53.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00512000 | 2024-08-06 2:24PM EDT | 512.00 | 33.69 | 43.31 | 46.11 | 0.00 | - | 84 | 87 | 37.30% |
| SPY241031C00513000 | 2024-08-12 10:37AM EDT | 513.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY241031C00514000 | 2024-09-06 11:46AM EDT | 514.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY241031C00515000 | 2024-09-04 1:04PM EDT | 515.00 | 44.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY241031C00516000 | 2024-08-28 3:58PM EDT | 516.00 | 49.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY241031C00517000 | 2024-09-06 11:38AM EDT | 517.00 | 34.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00518000 | 2024-08-28 12:28PM EDT | 518.00 | 46.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00519000 | 2024-09-06 10:44AM EDT | 519.00 | 33.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00520000 | 2024-09-06 2:07PM EDT | 520.00 | 29.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241031C00521000 | 2024-09-06 11:14AM EDT | 521.00 | 31.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00522000 | 2024-09-03 9:32AM EDT | 522.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00523000 | 2024-09-06 10:23AM EDT | 523.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00524000 | 2024-08-22 10:10AM EDT | 524.00 | 44.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241031C00525000 | 2024-09-06 2:32PM EDT | 525.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY241031C00526000 | 2024-09-06 12:41PM EDT | 526.00 | 25.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00527000 | 2024-09-06 2:32PM EDT | 527.00 | 24.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00528000 | 2024-09-04 3:31PM EDT | 528.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPY241031C00529000 | 2024-09-03 3:30PM EDT | 529.00 | 33.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241031C00530000 | 2024-09-06 2:48PM EDT | 530.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| SPY241031C00531000 | 2024-09-06 1:27PM EDT | 531.00 | 22.71 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY241031C00532000 | 2024-09-06 12:33PM EDT | 532.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY241031C00533000 | 2024-09-06 11:21AM EDT | 533.00 | 21.99 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPY241031C00534000 | 2024-09-06 2:08PM EDT | 534.00 | 19.84 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY241031C00535000 | 2024-09-06 3:00PM EDT | 535.00 | 19.46 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| SPY241031C00536000 | 2024-09-06 3:59PM EDT | 536.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| SPY241031C00537000 | 2024-09-06 2:32PM EDT | 537.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| SPY241031C00538000 | 2024-09-06 2:08PM EDT | 538.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| SPY241031C00539000 | 2024-09-06 3:57PM EDT | 539.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| SPY241031C00540000 | 2024-09-06 3:59PM EDT | 540.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| SPY241031C00541000 | 2024-09-06 4:13PM EDT | 541.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.10% |
| SPY241031C00542000 | 2024-09-06 4:10PM EDT | 542.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.20% |
| SPY241031C00543000 | 2024-09-06 4:00PM EDT | 543.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.39% |
| SPY241031C00544000 | 2024-09-06 3:21PM EDT | 544.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.39% |
| SPY241031C00545000 | 2024-09-06 4:03PM EDT | 545.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.78% |
| SPY241031C00546000 | 2024-09-06 3:34PM EDT | 546.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| SPY241031C00547000 | 2024-09-06 3:59PM EDT | 547.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.78% |
| SPY241031C00548000 | 2024-09-06 3:59PM EDT | 548.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.78% |
| SPY241031C00549000 | 2024-09-06 4:05PM EDT | 549.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.78% |
| SPY241031C00550000 | 2024-09-06 3:40PM EDT | 550.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 0.78% |
| SPY241031C00551000 | 2024-09-06 3:59PM EDT | 551.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 1.56% |
| SPY241031C00552000 | 2024-09-06 4:05PM EDT | 552.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 1.56% |
| SPY241031C00553000 | 2024-09-06 2:55PM EDT | 553.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| SPY241031C00554000 | 2024-09-06 3:21PM EDT | 554.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 1.56% |
| SPY241031C00555000 | 2024-09-06 4:11PM EDT | 555.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 1,292 | 0 | 1.56% |
| SPY241031C00556000 | 2024-09-06 2:37PM EDT | 556.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 1.56% |
| SPY241031C00557000 | 2024-09-06 3:44PM EDT | 557.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 1.56% |
| SPY241031C00558000 | 2024-09-06 4:11PM EDT | 558.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 1.56% |
| SPY241031C00559000 | 2024-09-06 3:57PM EDT | 559.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 1.56% |
| SPY241031C00560000 | 2024-09-06 4:11PM EDT | 560.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1,145 | 0 | 1.56% |
| SPY241031C00561000 | 2024-09-06 3:57PM EDT | 561.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 1.56% |
| SPY241031C00562000 | 2024-09-06 2:41PM EDT | 562.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 3.13% |
| SPY241031C00563000 | 2024-09-06 3:55PM EDT | 563.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 3.13% |
| SPY241031C00564000 | 2024-09-06 3:06PM EDT | 564.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 3.13% |
| SPY241031C00565000 | 2024-09-06 4:14PM EDT | 565.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 3.13% |
| SPY241031C00566000 | 2024-09-06 1:18PM EDT | 566.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| SPY241031C00567000 | 2024-09-06 4:06PM EDT | 567.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 3.13% |
| SPY241031C00568000 | 2024-09-06 3:48PM EDT | 568.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 3.13% |
| SPY241031C00569000 | 2024-09-06 3:29PM EDT | 569.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| SPY241031C00570000 | 2024-09-06 3:59PM EDT | 570.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 3.13% |
| SPY241031C00571000 | 2024-09-06 4:06PM EDT | 571.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 3.13% |
| SPY241031C00572000 | 2024-09-06 3:31PM EDT | 572.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| SPY241031C00573000 | 2024-09-06 3:10PM EDT | 573.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 3.13% |
| SPY241031C00574000 | 2024-09-06 3:36PM EDT | 574.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 3.13% |
| SPY241031C00575000 | 2024-09-06 4:13PM EDT | 575.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 3.13% |
| SPY241031C00576000 | 2024-09-06 3:55PM EDT | 576.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 3.13% |
| SPY241031C00577000 | 2024-09-06 1:49PM EDT | 577.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| SPY241031C00578000 | 2024-09-06 3:48PM EDT | 578.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 3.13% |
| SPY241031C00579000 | 2024-09-06 11:51AM EDT | 579.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| SPY241031C00580000 | 2024-09-06 3:59PM EDT | 580.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 3.13% |
| SPY241031C00581000 | 2024-09-06 3:59PM EDT | 581.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| SPY241031C00582000 | 2024-09-06 4:05PM EDT | 582.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY241031C00583000 | 2024-09-06 4:05PM EDT | 583.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| SPY241031C00585000 | 2024-09-06 4:13PM EDT | 585.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 3.13% |
| SPY241031C00590000 | 2024-09-06 3:21PM EDT | 590.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 6.25% |
| SPY241031C00595000 | 2024-09-06 3:39PM EDT | 595.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| SPY241031C00600000 | 2024-09-06 4:09PM EDT | 600.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 6.25% |
| SPY241031C00605000 | 2024-09-06 4:08PM EDT | 605.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY241031C00610000 | 2024-09-06 1:54PM EDT | 610.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| SPY241031C00615000 | 2024-09-06 11:15AM EDT | 615.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241031C00620000 | 2024-09-05 3:15PM EDT | 620.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| SPY241031C00625000 | 2024-09-06 10:25AM EDT | 625.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241031C00630000 | 2024-09-06 10:03AM EDT | 630.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241031C00635000 | 2024-09-03 4:09PM EDT | 635.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY241031C00640000 | 2024-09-04 11:36AM EDT | 640.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY241031C00645000 | 2024-09-06 3:42PM EDT | 645.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
Opzioni di venditaper31 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241031P00340000 | 2024-09-06 4:10PM EDT | 340.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| SPY241031P00345000 | 2024-09-06 9:54AM EDT | 345.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY241031P00350000 | 2024-09-06 3:12PM EDT | 350.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| SPY241031P00355000 | 2024-09-06 12:39PM EDT | 355.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY241031P00360000 | 2024-09-06 3:04PM EDT | 360.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| SPY241031P00365000 | 2024-09-03 2:33PM EDT | 365.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY241031P00370000 | 2024-09-06 3:21PM EDT | 370.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 25.00% |
| SPY241031P00375000 | 2024-09-06 2:46PM EDT | 375.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY241031P00380000 | 2024-09-05 2:58PM EDT | 380.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| SPY241031P00385000 | 2024-09-06 11:43AM EDT | 385.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SPY241031P00390000 | 2024-09-06 3:47PM EDT | 390.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY241031P00395000 | 2024-09-04 11:01AM EDT | 395.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| SPY241031P00400000 | 2024-09-06 3:49PM EDT | 400.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 12.50% |
| SPY241031P00405000 | 2024-09-06 3:27PM EDT | 405.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| SPY241031P00410000 | 2024-09-06 3:38PM EDT | 410.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY241031P00415000 | 2024-09-06 12:00PM EDT | 415.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241031P00420000 | 2024-09-06 1:45PM EDT | 420.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SPY241031P00425000 | 2024-09-06 1:27PM EDT | 425.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| SPY241031P00430000 | 2024-09-06 11:53AM EDT | 430.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| SPY241031P00435000 | 2024-09-06 2:20PM EDT | 435.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 12.50% |
| SPY241031P00440000 | 2024-09-06 4:12PM EDT | 440.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| SPY241031P00445000 | 2024-09-06 2:53PM EDT | 445.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY241031P00450000 | 2024-09-06 3:49PM EDT | 450.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| SPY241031P00455000 | 2024-09-06 3:55PM EDT | 455.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SPY241031P00458000 | 2024-09-06 11:32AM EDT | 458.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241031P00459000 | 2024-09-06 2:56PM EDT | 459.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241031P00460000 | 2024-09-06 3:07PM EDT | 460.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPY241031P00461000 | 2024-09-05 3:06PM EDT | 461.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 6.25% |
| SPY241031P00462000 | 2024-09-06 10:26AM EDT | 462.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241031P00463000 | 2024-09-03 11:59AM EDT | 463.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241031P00464000 | 2024-09-06 11:46AM EDT | 464.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SPY241031P00465000 | 2024-09-06 3:54PM EDT | 465.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| SPY241031P00466000 | 2024-09-06 10:51AM EDT | 466.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241031P00467000 | 2024-09-06 11:56AM EDT | 467.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241031P00468000 | 2024-09-06 1:41PM EDT | 468.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241031P00469000 | 2024-09-06 1:43PM EDT | 469.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241031P00470000 | 2024-09-06 2:38PM EDT | 470.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 6.25% |
| SPY241031P00471000 | 2024-08-28 2:43PM EDT | 471.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241031P00472000 | 2024-09-06 11:18AM EDT | 472.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| SPY241031P00473000 | 2024-09-06 12:50PM EDT | 473.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241031P00474000 | 2024-09-06 11:56AM EDT | 474.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241031P00475000 | 2024-09-06 4:01PM EDT | 475.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 6.25% |
| SPY241031P00476000 | 2024-09-04 10:34AM EDT | 476.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241031P00477000 | 2024-09-05 12:52PM EDT | 477.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241031P00478000 | 2024-09-06 10:53AM EDT | 478.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241031P00479000 | 2024-09-06 1:27PM EDT | 479.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY241031P00480000 | 2024-09-06 3:57PM EDT | 480.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 5,286 | 0 | 6.25% |
| SPY241031P00481000 | 2024-09-05 12:59PM EDT | 481.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241031P00482000 | 2024-09-06 1:55PM EDT | 482.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| SPY241031P00483000 | 2024-09-06 2:28PM EDT | 483.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY241031P00484000 | 2024-09-06 3:15PM EDT | 484.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| SPY241031P00485000 | 2024-09-06 3:10PM EDT | 485.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 3,297 | 0 | 6.25% |
| SPY241031P00486000 | 2024-09-06 1:55PM EDT | 486.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 6.25% |
| SPY241031P00487000 | 2024-09-06 2:28PM EDT | 487.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SPY241031P00488000 | 2024-09-06 2:05PM EDT | 488.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| SPY241031P00489000 | 2024-09-06 2:46PM EDT | 489.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 816 | 0 | 6.25% |
| SPY241031P00490000 | 2024-09-06 4:14PM EDT | 490.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 5,863 | 0 | 6.25% |
| SPY241031P00491000 | 2024-09-05 12:02PM EDT | 491.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SPY241031P00492000 | 2024-09-06 1:49PM EDT | 492.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| SPY241031P00493000 | 2024-09-06 12:57PM EDT | 493.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SPY241031P00494000 | 2024-09-06 2:55PM EDT | 494.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SPY241031P00495000 | 2024-09-06 4:14PM EDT | 495.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 6.25% |
| SPY241031P00496000 | 2024-09-06 3:54PM EDT | 496.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| SPY241031P00497000 | 2024-09-06 3:58PM EDT | 497.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 6.25% |
| SPY241031P00498000 | 2024-09-05 9:31AM EDT | 498.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241031P00499000 | 2024-09-06 4:12PM EDT | 499.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| SPY241031P00500000 | 2024-09-06 4:14PM EDT | 500.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 7,493 | 0 | 3.13% |
| SPY241031P00501000 | 2024-09-06 3:57PM EDT | 501.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| SPY241031P00502000 | 2024-09-06 11:02AM EDT | 502.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241031P00503000 | 2024-09-06 3:54PM EDT | 503.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 3.13% |
| SPY241031P00504000 | 2024-09-06 3:09PM EDT | 504.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 3.13% |
| SPY241031P00505000 | 2024-09-06 4:09PM EDT | 505.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 3.13% |
| SPY241031P00506000 | 2024-09-06 2:41PM EDT | 506.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| SPY241031P00507000 | 2024-09-06 3:58PM EDT | 507.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| SPY241031P00508000 | 2024-09-06 3:54PM EDT | 508.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY241031P00509000 | 2024-09-06 3:54PM EDT | 509.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| SPY241031P00510000 | 2024-09-06 4:00PM EDT | 510.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 8,778 | 0 | 3.13% |
| SPY241031P00511000 | 2024-09-06 3:54PM EDT | 511.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| SPY241031P00512000 | 2024-09-06 3:54PM EDT | 512.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| SPY241031P00513000 | 2024-09-06 3:37PM EDT | 513.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| SPY241031P00514000 | 2024-09-06 12:59PM EDT | 514.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY241031P00515000 | 2024-09-06 4:05PM EDT | 515.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 3.13% |
| SPY241031P00516000 | 2024-09-06 3:58PM EDT | 516.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 3.13% |
| SPY241031P00517000 | 2024-09-06 10:26AM EDT | 517.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY241031P00518000 | 2024-09-06 4:01PM EDT | 518.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| SPY241031P00519000 | 2024-09-06 3:44PM EDT | 519.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| SPY241031P00520000 | 2024-09-06 4:11PM EDT | 520.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 10,366 | 0 | 1.56% |
| SPY241031P00521000 | 2024-09-06 3:59PM EDT | 521.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 1.56% |
| SPY241031P00522000 | 2024-09-06 3:10PM EDT | 522.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 1.56% |
| SPY241031P00523000 | 2024-09-06 1:38PM EDT | 523.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| SPY241031P00524000 | 2024-09-06 12:48PM EDT | 524.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| SPY241031P00525000 | 2024-09-06 4:13PM EDT | 525.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 1.56% |
| SPY241031P00526000 | 2024-09-06 12:52PM EDT | 526.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| SPY241031P00527000 | 2024-09-06 4:13PM EDT | 527.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| SPY241031P00528000 | 2024-09-06 4:00PM EDT | 528.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| SPY241031P00529000 | 2024-09-06 11:55AM EDT | 529.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 1.56% |
| SPY241031P00530000 | 2024-09-06 4:14PM EDT | 530.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 3,842 | 0 | 1.56% |
| SPY241031P00531000 | 2024-09-06 4:08PM EDT | 531.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| SPY241031P00532000 | 2024-09-06 3:55PM EDT | 532.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.78% |
| SPY241031P00533000 | 2024-09-06 3:28PM EDT | 533.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.78% |
| SPY241031P00534000 | 2024-09-06 3:49PM EDT | 534.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.78% |
| SPY241031P00535000 | 2024-09-06 3:55PM EDT | 535.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 1,455 | 0 | 0.78% |
| SPY241031P00536000 | 2024-09-06 3:55PM EDT | 536.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.39% |
| SPY241031P00537000 | 2024-09-06 3:08PM EDT | 537.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.39% |
| SPY241031P00538000 | 2024-09-06 4:01PM EDT | 538.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.39% |
| SPY241031P00539000 | 2024-09-06 3:58PM EDT | 539.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.20% |
| SPY241031P00540000 | 2024-09-06 4:14PM EDT | 540.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 2,378 | 0 | 0.05% |
| SPY241031P00541000 | 2024-09-06 4:05PM EDT | 541.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| SPY241031P00542000 | 2024-09-06 3:57PM EDT | 542.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| SPY241031P00543000 | 2024-09-06 4:00PM EDT | 543.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 0.00% |
| SPY241031P00544000 | 2024-09-06 3:49PM EDT | 544.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| SPY241031P00545000 | 2024-09-06 4:00PM EDT | 545.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 0.00% |
| SPY241031P00546000 | 2024-09-06 1:55PM EDT | 546.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| SPY241031P00547000 | 2024-09-06 3:21PM EDT | 547.00 | 15.91 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| SPY241031P00548000 | 2024-09-06 3:52PM EDT | 548.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| SPY241031P00549000 | 2024-09-06 3:08PM EDT | 549.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| SPY241031P00550000 | 2024-09-06 4:05PM EDT | 550.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 0.00% |
| SPY241031P00551000 | 2024-09-06 3:49PM EDT | 551.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SPY241031P00552000 | 2024-09-06 3:39PM EDT | 552.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SPY241031P00553000 | 2024-09-06 4:02PM EDT | 553.00 | 19.74 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| SPY241031P00554000 | 2024-09-06 3:03PM EDT | 554.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY241031P00555000 | 2024-09-06 4:05PM EDT | 555.00 | 20.58 | 0.00 | 0.00 | 0.00 | - | 908 | 0 | 0.00% |
| SPY241031P00556000 | 2024-09-06 3:23PM EDT | 556.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPY241031P00557000 | 2024-09-06 2:59PM EDT | 557.00 | 21.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY241031P00558000 | 2024-09-06 2:13PM EDT | 558.00 | 22.51 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY241031P00559000 | 2024-09-06 2:01PM EDT | 559.00 | 23.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY241031P00560000 | 2024-09-06 4:00PM EDT | 560.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| SPY241031P00561000 | 2024-09-06 3:35PM EDT | 561.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY241031P00562000 | 2024-09-06 2:31PM EDT | 562.00 | 25.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241031P00563000 | 2024-09-06 3:57PM EDT | 563.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SPY241031P00564000 | 2024-09-06 2:00PM EDT | 564.00 | 26.19 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPY241031P00565000 | 2024-09-06 3:53PM EDT | 565.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SPY241031P00566000 | 2024-09-06 3:32PM EDT | 566.00 | 27.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241031P00567000 | 2024-09-04 1:47PM EDT | 567.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031P00568000 | 2024-09-06 10:22AM EDT | 568.00 | 24.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031P00569000 | 2024-09-06 1:04PM EDT | 569.00 | 30.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031P00570000 | 2024-09-06 3:09PM EDT | 570.00 | 30.53 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| SPY241031P00571000 | 2024-09-05 3:43PM EDT | 571.00 | 24.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031P00572000 | 2024-08-29 3:00PM EDT | 572.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031P00573000 | 2024-09-06 12:08PM EDT | 573.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031P00574000 | 2024-08-23 1:10PM EDT | 574.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY241031P00575000 | 2024-09-06 9:40AM EDT | 575.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241031P00576000 | 2024-09-03 10:49AM EDT | 576.00 | 22.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031P00577000 | 2024-08-26 11:26AM EDT | 577.00 | 19.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031P00578000 | 2024-09-04 9:30AM EDT | 578.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031P00579000 | 2024-08-27 10:55AM EDT | 579.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031P00580000 | 2024-09-06 10:53AM EDT | 580.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241031P00581000 | 2024-09-03 11:02AM EDT | 581.00 | 26.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031P00583000 | 2024-08-23 10:13AM EDT | 583.00 | 22.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031P00585000 | 2024-09-04 9:32AM EDT | 585.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031P00590000 | 2024-09-06 3:34PM EDT | 590.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031P00595000 | 2024-08-19 10:16AM EDT | 595.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031P00600000 | 2024-09-06 11:38AM EDT | 600.00 | 58.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241031P00605000 | 2024-09-03 11:36AM EDT | 605.00 | 48.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031P00610000 | 2024-09-03 11:36AM EDT | 610.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031P00620000 | 2024-08-29 2:37PM EDT | 620.00 | 60.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241031P00645000 | 2024-08-07 12:38PM EDT | 645.00 | 117.81 | 104.64 | 105.58 | 0.00 | - | - | 0 | 26.47% |
© 2024 Yahoo. Tutti i diritti riservati.