Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.090,86 -888,18 (-1,48%)
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'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00400000 | 2024-04-26 11:59AM EDT | 400.00 | 109.02 | 108.48 | 108.85 | +10.11 | +10.22% | 3 | 7 | 84.81% |
| SPY240503C00410000 | 2024-04-17 11:47AM EDT | 410.00 | 92.76 | 98.49 | 98.87 | 0.00 | - | - | 1 | 77.64% |
| SPY240503C00415000 | 2024-04-25 3:42PM EDT | 415.00 | 88.59 | 93.50 | 93.88 | 0.00 | - | 2 | 27 | 74.17% |
| SPY240503C00425000 | 2024-04-26 3:27PM EDT | 425.00 | 85.00 | 83.52 | 83.89 | +7.45 | +9.61% | 9 | 5 | 67.04% |
| SPY240503C00430000 | 2024-04-26 2:33PM EDT | 430.00 | 79.17 | 78.53 | 78.90 | +9.64 | +13.86% | 1 | 16 | 63.53% |
| SPY240503C00435000 | 2024-04-26 2:56PM EDT | 435.00 | 74.36 | 73.53 | 73.91 | +9.83 | +15.23% | 11 | 6 | 59.91% |
| SPY240503C00440000 | 2024-04-26 2:33PM EDT | 440.00 | 69.31 | 68.54 | 68.92 | +6.73 | +10.75% | 2 | 510 | 56.40% |
| SPY240503C00445000 | 2024-04-23 12:51PM EDT | 445.00 | 63.71 | 63.55 | 63.93 | +2.15 | +3.49% | 1 | 5 | 52.88% |
| SPY240503C00450000 | 2024-04-26 12:03PM EDT | 450.00 | 59.12 | 58.56 | 58.93 | +10.08 | +20.55% | 7 | 39 | 52.39% |
| SPY240503C00455000 | 2024-04-26 4:09PM EDT | 455.00 | 53.95 | 53.57 | 53.94 | +2.98 | +5.85% | 3 | 29 | 48.63% |
| SPY240503C00460000 | 2024-04-26 3:44PM EDT | 460.00 | 49.35 | 48.58 | 48.96 | +5.36 | +12.18% | 16 | 501 | 45.02% |
| SPY240503C00465000 | 2024-04-26 12:05PM EDT | 465.00 | 44.08 | 43.60 | 43.97 | +10.30 | +30.49% | 1 | 18 | 41.19% |
| SPY240503C00470000 | 2024-04-26 3:46PM EDT | 470.00 | 39.31 | 38.61 | 38.98 | +5.54 | +16.41% | 16 | 61 | 37.35% |
| SPY240503C00475000 | 2024-04-26 9:53AM EDT | 475.00 | 33.33 | 33.74 | 33.93 | +4.08 | +13.95% | 6 | 62 | 32.80% |
| SPY240503C00480000 | 2024-04-26 2:59PM EDT | 480.00 | 29.98 | 28.78 | 28.96 | +1.73 | +6.12% | 38 | 282 | 29.10% |
| SPY240503C00482000 | 2024-04-25 9:30AM EDT | 482.00 | 24.91 | 26.80 | 26.98 | +6.41 | +34.65% | 1 | 2 | 27.66% |
| SPY240503C00484000 | 2024-04-25 12:58PM EDT | 484.00 | 18.87 | 24.83 | 25.01 | 0.00 | - | 5 | 3 | 26.29% |
| SPY240503C00485000 | 2024-04-26 3:18PM EDT | 485.00 | 24.95 | 23.84 | 24.02 | +0.95 | +3.96% | 7 | 63 | 25.54% |
| SPY240503C00486000 | 2024-04-26 9:30AM EDT | 486.00 | 21.20 | 22.86 | 23.04 | +3.94 | +22.83% | 2 | 17 | 24.88% |
| SPY240503C00487000 | 2024-04-26 3:50PM EDT | 487.00 | 22.62 | 21.88 | 22.06 | +4.80 | +26.94% | 18 | 53 | 24.20% |
| SPY240503C00488000 | 2024-04-26 12:16PM EDT | 488.00 | 21.46 | 20.91 | 21.09 | +4.53 | +26.76% | 8 | 16 | 23.57% |
| SPY240503C00489000 | 2024-04-26 3:09PM EDT | 489.00 | 21.15 | 19.94 | 20.12 | +7.69 | +57.13% | 17 | 16 | 22.94% |
| SPY240503C00490000 | 2024-04-26 4:07PM EDT | 490.00 | 19.27 | 18.98 | 19.15 | +2.67 | +16.08% | 586 | 894 | 22.28% |
| SPY240503C00491000 | 2024-04-26 1:42PM EDT | 491.00 | 19.14 | 18.03 | 18.20 | +8.87 | +86.37% | 6 | 45 | 21.74% |
| SPY240503C00492000 | 2024-04-26 4:11PM EDT | 492.00 | 17.17 | 17.08 | 17.25 | +4.18 | +32.18% | 23 | 243 | 21.18% |
| SPY240503C00493000 | 2024-04-26 3:59PM EDT | 493.00 | 16.47 | 16.15 | 16.31 | +3.30 | +25.06% | 19 | 451 | 20.64% |
| SPY240503C00494000 | 2024-04-26 3:19PM EDT | 494.00 | 16.27 | 15.22 | 15.38 | +4.68 | +40.38% | 39 | 267 | 20.13% |
| SPY240503C00495000 | 2024-04-26 4:03PM EDT | 495.00 | 14.41 | 14.31 | 14.46 | +3.50 | +32.08% | 169 | 535 | 19.64% |
| SPY240503C00496000 | 2024-04-26 3:13PM EDT | 496.00 | 14.59 | 13.41 | 13.56 | +2.46 | +20.28% | 55 | 985 | 19.21% |
| SPY240503C00497000 | 2024-04-26 4:02PM EDT | 497.00 | 12.62 | 12.53 | 12.67 | +0.34 | +2.77% | 132 | 1,452 | 18.79% |
| SPY240503C00498000 | 2024-04-26 4:00PM EDT | 498.00 | 11.80 | 11.66 | 11.80 | +0.04 | +0.34% | 268 | 1,784 | 18.40% |
| SPY240503C00499000 | 2024-04-26 4:10PM EDT | 499.00 | 10.98 | 10.82 | 10.94 | +0.21 | +1.95% | 334 | 1,122 | 17.99% |
| SPY240503C00500000 | 2024-04-26 4:12PM EDT | 500.00 | 10.09 | 9.99 | 10.11 | +0.16 | +1.61% | 1,338 | 9,736 | 17.64% |
| SPY240503C00501000 | 2024-04-26 4:01PM EDT | 501.00 | 9.28 | 9.19 | 9.29 | -0.01 | -0.11% | 168 | 1,328 | 17.26% |
| SPY240503C00502000 | 2024-04-26 3:49PM EDT | 502.00 | 9.02 | 8.41 | 8.50 | +0.49 | +5.74% | 321 | 1,530 | 16.93% |
| SPY240503C00503000 | 2024-04-26 3:57PM EDT | 503.00 | 8.00 | 7.65 | 7.73 | +0.42 | +5.54% | 511 | 2,813 | 16.58% |
| SPY240503C00504000 | 2024-04-26 4:01PM EDT | 504.00 | 6.96 | 6.93 | 6.99 | -0.06 | -0.85% | 660 | 2,067 | 16.25% |
| SPY240503C00505000 | 2024-04-26 4:12PM EDT | 505.00 | 6.30 | 6.23 | 6.29 | -0.08 | -1.25% | 3,624 | 7,786 | 15.97% |
| SPY240503C00506000 | 2024-04-26 4:00PM EDT | 506.00 | 5.64 | 5.57 | 5.61 | -0.06 | -1.05% | 2,586 | 3,023 | 15.66% |
| SPY240503C00507000 | 2024-04-26 4:10PM EDT | 507.00 | 5.04 | 4.94 | 4.98 | -0.10 | -1.95% | 7,057 | 3,379 | 15.41% |
| SPY240503C00507500 | 2024-04-26 4:03PM EDT | 507.50 | 4.74 | 4.64 | 4.67 | -0.11 | -2.27% | 2,704 | 1,197 | 15.25% |
| SPY240503C00508000 | 2024-04-26 4:13PM EDT | 508.00 | 4.37 | 4.35 | 4.38 | -0.19 | -4.17% | 10,643 | 2,234 | 15.13% |
| SPY240503C00509000 | 2024-04-26 4:14PM EDT | 509.00 | 3.78 | 3.79 | 3.82 | -0.22 | -5.50% | 12,096 | 1,906 | 14.87% |
| SPY240503C00510000 | 2024-04-26 4:14PM EDT | 510.00 | 3.28 | 3.28 | 3.30 | -0.27 | -7.61% | 17,990 | 35,162 | 14.61% |
| SPY240503C00511000 | 2024-04-26 4:14PM EDT | 511.00 | 2.80 | 2.80 | 2.82 | -0.22 | -7.28% | 3,518 | 2,141 | 14.36% |
| SPY240503C00512000 | 2024-04-26 4:14PM EDT | 512.00 | 2.37 | 2.37 | 2.40 | -0.23 | -8.85% | 3,957 | 3,487 | 14.17% |
| SPY240503C00512500 | 2024-04-26 4:13PM EDT | 512.50 | 2.20 | 2.17 | 2.20 | -0.31 | -12.35% | 1,756 | 1,713 | 14.06% |
| SPY240503C00513000 | 2024-04-26 4:14PM EDT | 513.00 | 1.99 | 1.99 | 2.01 | -0.28 | -12.33% | 3,618 | 3,989 | 13.94% |
| SPY240503C00514000 | 2024-04-26 4:13PM EDT | 514.00 | 1.65 | 1.64 | 1.66 | -0.28 | -14.51% | 5,003 | 2,653 | 13.71% |
| SPY240503C00515000 | 2024-04-26 4:14PM EDT | 515.00 | 1.35 | 1.34 | 1.36 | -0.26 | -16.15% | 12,828 | 5,265 | 13.51% |
| SPY240503C00516000 | 2024-04-26 4:14PM EDT | 516.00 | 1.09 | 1.08 | 1.10 | -0.24 | -18.05% | 3,704 | 2,889 | 13.33% |
| SPY240503C00517000 | 2024-04-26 4:14PM EDT | 517.00 | 0.86 | 0.85 | 0.87 | -0.26 | -23.21% | 3,125 | 2,518 | 13.11% |
| SPY240503C00517500 | 2024-04-26 4:14PM EDT | 517.50 | 0.77 | 0.76 | 0.78 | -0.24 | -23.76% | 1,582 | 2,777 | 13.06% |
| SPY240503C00518000 | 2024-04-26 4:14PM EDT | 518.00 | 0.68 | 0.67 | 0.69 | -0.23 | -25.27% | 4,811 | 15,057 | 12.98% |
| SPY240503C00519000 | 2024-04-26 4:14PM EDT | 519.00 | 0.53 | 0.52 | 0.54 | -0.22 | -29.33% | 2,647 | 3,889 | 12.85% |
| SPY240503C00520000 | 2024-04-26 4:14PM EDT | 520.00 | 0.41 | 0.40 | 0.42 | -0.19 | -31.67% | 21,648 | 23,889 | 12.76% |
| SPY240503C00521000 | 2024-04-26 4:14PM EDT | 521.00 | 0.31 | 0.31 | 0.32 | -0.16 | -34.04% | 1,167 | 3,283 | 12.65% |
| SPY240503C00522000 | 2024-04-26 4:14PM EDT | 522.00 | 0.24 | 0.23 | 0.25 | -0.15 | -38.46% | 1,492 | 2,126 | 12.65% |
| SPY240503C00522500 | 2024-04-26 4:14PM EDT | 522.50 | 0.21 | 0.20 | 0.21 | -0.13 | -38.24% | 809 | 5,461 | 12.50% |
| SPY240503C00523000 | 2024-04-26 4:12PM EDT | 523.00 | 0.19 | 0.18 | 0.19 | -0.11 | -36.67% | 1,475 | 2,290 | 12.60% |
| SPY240503C00524000 | 2024-04-26 4:09PM EDT | 524.00 | 0.14 | 0.13 | 0.14 | -0.11 | -44.00% | 1,305 | 1,871 | 12.50% |
| SPY240503C00525000 | 2024-04-26 4:14PM EDT | 525.00 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 3,749 | 22,141 | 12.57% |
| SPY240503C00526000 | 2024-04-26 4:09PM EDT | 526.00 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 874 | 2,357 | 12.75% |
| SPY240503C00527000 | 2024-04-26 4:14PM EDT | 527.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 1,620 | 2,848 | 12.79% |
| SPY240503C00527500 | 2024-04-26 4:10PM EDT | 527.50 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 206 | 4,622 | 12.79% |
| SPY240503C00528000 | 2024-04-26 4:10PM EDT | 528.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 574 | 1,792 | 13.09% |
| SPY240503C00529000 | 2024-04-26 4:10PM EDT | 529.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 2,086 | 3,473 | 13.28% |
| SPY240503C00530000 | 2024-04-26 4:10PM EDT | 530.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,536 | 13,693 | 13.38% |
| SPY240503C00531000 | 2024-04-26 4:10PM EDT | 531.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2,223 | 2,652 | 13.97% |
| SPY240503C00532000 | 2024-04-26 4:12PM EDT | 532.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 363 | 6,625 | 13.87% |
| SPY240503C00533000 | 2024-04-26 4:12PM EDT | 533.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 427 | 4,530 | 14.45% |
| SPY240503C00534000 | 2024-04-26 4:06PM EDT | 534.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 232 | 1,734 | 14.94% |
| SPY240503C00535000 | 2024-04-26 4:06PM EDT | 535.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 324 | 7,788 | 15.43% |
| SPY240503C00536000 | 2024-04-26 3:44PM EDT | 536.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 86 | 859 | 15.92% |
| SPY240503C00537000 | 2024-04-26 3:20PM EDT | 537.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 161 | 5,945 | 15.63% |
| SPY240503C00538000 | 2024-04-26 3:24PM EDT | 538.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 21 | 3,354 | 16.02% |
| SPY240503C00539000 | 2024-04-26 2:43PM EDT | 539.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 121 | 1,281 | 16.60% |
| SPY240503C00540000 | 2024-04-26 3:59PM EDT | 540.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 199 | 5,762 | 16.99% |
| SPY240503C00545000 | 2024-04-26 4:04PM EDT | 545.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 40 | 1,292 | 19.34% |
| SPY240503C00550000 | 2024-04-26 4:04PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,119 | 5,314 | 19.92% |
| SPY240503C00555000 | 2024-04-26 4:07PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,900 | 2,218 | 22.27% |
| SPY240503C00560000 | 2024-04-26 2:20PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,111 | 24.22% |
| SPY240503C00565000 | 2024-04-24 3:10PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 774 | 26.17% |
| SPY240503C00570000 | 2024-04-24 1:07PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 770 | 28.13% |
| SPY240503C00575000 | 2024-04-23 12:26PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,261 | 30.08% |
| SPY240503C00580000 | 2024-04-24 9:53AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 360 | 32.03% |
| SPY240503C00585000 | 2024-04-17 3:37PM EDT | 585.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 49 | 33.99% |
| SPY240503C00590000 | 2024-04-15 2:28PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 177 | 35.94% |
| SPY240503C00595000 | 2024-04-12 11:59AM EDT | 595.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 37.50% |
| SPY240503C00600000 | 2024-04-24 3:26PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 204 | 39.45% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00400000 | 2024-04-26 3:04PM EDT | 400.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,024 | 77,825 | 57.81% |
| SPY240503P00405000 | 2024-04-26 4:03PM EDT | 405.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 3,525 | 55.47% |
| SPY240503P00410000 | 2024-04-26 12:58PM EDT | 410.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 135 | 3,696 | 52.34% |
| SPY240503P00415000 | 2024-04-26 4:02PM EDT | 415.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 105 | 235 | 52.34% |
| SPY240503P00420000 | 2024-04-26 4:03PM EDT | 420.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 246 | 531 | 50.39% |
| SPY240503P00425000 | 2024-04-26 12:07PM EDT | 425.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 37 | 800 | 47.46% |
| SPY240503P00430000 | 2024-04-26 4:05PM EDT | 430.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 719 | 154,004 | 44.53% |
| SPY240503P00435000 | 2024-04-26 2:54PM EDT | 435.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 542 | 16,212 | 43.16% |
| SPY240503P00440000 | 2024-04-26 3:59PM EDT | 440.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 189 | 857 | 40.23% |
| SPY240503P00445000 | 2024-04-26 3:43PM EDT | 445.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 155 | 349 | 37.31% |
| SPY240503P00450000 | 2024-04-26 2:56PM EDT | 450.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 136 | 7,957 | 34.57% |
| SPY240503P00455000 | 2024-04-26 4:07PM EDT | 455.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 69 | 2,026 | 32.62% |
| SPY240503P00460000 | 2024-04-26 4:00PM EDT | 460.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 563 | 79,514 | 29.69% |
| SPY240503P00465000 | 2024-04-26 4:08PM EDT | 465.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 1,370 | 9,494 | 27.44% |
| SPY240503P00470000 | 2024-04-26 3:54PM EDT | 470.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 1,593 | 13,389 | 25.00% |
| SPY240503P00475000 | 2024-04-26 4:12PM EDT | 475.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 1,232 | 19,300 | 22.46% |
| SPY240503P00480000 | 2024-04-26 4:13PM EDT | 480.00 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 4,777 | 18,224 | 20.36% |
| SPY240503P00481000 | 2024-04-26 3:59PM EDT | 481.00 | 0.10 | 0.11 | 0.12 | -0.06 | -37.50% | 327 | 670 | 20.02% |
| SPY240503P00482000 | 2024-04-26 4:01PM EDT | 482.00 | 0.11 | 0.12 | 0.13 | -0.09 | -45.00% | 797 | 1,127 | 19.63% |
| SPY240503P00483000 | 2024-04-26 3:58PM EDT | 483.00 | 0.12 | 0.13 | 0.14 | -0.12 | -50.00% | 16,957 | 1,842 | 19.24% |
| SPY240503P00484000 | 2024-04-26 4:14PM EDT | 484.00 | 0.15 | 0.14 | 0.15 | -0.08 | -34.78% | 1,586 | 14,607 | 18.80% |
| SPY240503P00485000 | 2024-04-26 4:13PM EDT | 485.00 | 0.16 | 0.15 | 0.16 | -0.12 | -42.86% | 16,081 | 29,215 | 18.31% |
| SPY240503P00486000 | 2024-04-26 4:09PM EDT | 486.00 | 0.17 | 0.17 | 0.18 | -0.15 | -46.87% | 736 | 892 | 18.02% |
| SPY240503P00487000 | 2024-04-26 4:11PM EDT | 487.00 | 0.20 | 0.19 | 0.20 | -0.16 | -44.44% | 1,031 | 723 | 17.68% |
| SPY240503P00488000 | 2024-04-26 4:09PM EDT | 488.00 | 0.21 | 0.22 | 0.23 | -0.13 | -38.24% | 2,940 | 1,613 | 17.46% |
| SPY240503P00489000 | 2024-04-26 4:09PM EDT | 489.00 | 0.24 | 0.25 | 0.26 | -0.21 | -46.67% | 668 | 7,078 | 17.16% |
| SPY240503P00490000 | 2024-04-26 4:14PM EDT | 490.00 | 0.28 | 0.28 | 0.29 | -0.24 | -46.15% | 16,421 | 31,656 | 16.82% |
| SPY240503P00491000 | 2024-04-26 4:11PM EDT | 491.00 | 0.33 | 0.32 | 0.34 | -0.25 | -43.10% | 1,347 | 2,096 | 16.66% |
| SPY240503P00492000 | 2024-04-26 4:14PM EDT | 492.00 | 0.39 | 0.38 | 0.39 | -0.28 | -41.79% | 7,382 | 2,106 | 16.42% |
| SPY240503P00493000 | 2024-04-26 4:14PM EDT | 493.00 | 0.45 | 0.44 | 0.45 | -0.31 | -40.79% | 1,509 | 2,261 | 16.19% |
| SPY240503P00494000 | 2024-04-26 4:14PM EDT | 494.00 | 0.52 | 0.51 | 0.52 | -0.36 | -40.91% | 2,518 | 3,327 | 15.98% |
| SPY240503P00495000 | 2024-04-26 4:14PM EDT | 495.00 | 0.59 | 0.59 | 0.61 | -0.41 | -41.00% | 12,702 | 23,883 | 15.83% |
| SPY240503P00496000 | 2024-04-26 4:14PM EDT | 496.00 | 0.69 | 0.69 | 0.70 | -0.38 | -35.51% | 2,867 | 2,587 | 15.60% |
| SPY240503P00497000 | 2024-04-26 4:14PM EDT | 497.00 | 0.82 | 0.80 | 0.82 | -0.42 | -33.87% | 6,822 | 10,776 | 15.45% |
| SPY240503P00498000 | 2024-04-26 4:14PM EDT | 498.00 | 0.95 | 0.94 | 0.95 | -0.44 | -31.65% | 5,206 | 4,092 | 15.28% |
| SPY240503P00499000 | 2024-04-26 4:13PM EDT | 499.00 | 1.08 | 1.08 | 1.10 | -0.50 | -31.65% | 7,520 | 6,398 | 15.11% |
| SPY240503P00500000 | 2024-04-26 4:14PM EDT | 500.00 | 1.26 | 1.25 | 1.27 | -0.53 | -29.61% | 24,563 | 25,974 | 14.93% |
| SPY240503P00501000 | 2024-04-26 4:14PM EDT | 501.00 | 1.44 | 1.44 | 1.46 | -0.57 | -28.36% | 3,005 | 5,669 | 14.74% |
| SPY240503P00502000 | 2024-04-26 4:13PM EDT | 502.00 | 1.67 | 1.65 | 1.67 | -0.60 | -26.43% | 4,585 | 2,886 | 14.53% |
| SPY240503P00503000 | 2024-04-26 4:13PM EDT | 503.00 | 1.90 | 1.89 | 1.91 | -0.68 | -26.36% | 8,937 | 5,718 | 14.33% |
| SPY240503P00504000 | 2024-04-26 4:14PM EDT | 504.00 | 2.17 | 2.16 | 2.18 | -0.70 | -24.39% | 5,443 | 4,301 | 14.12% |
| SPY240503P00505000 | 2024-04-26 4:14PM EDT | 505.00 | 2.46 | 2.46 | 2.48 | -0.72 | -22.64% | 15,166 | 9,221 | 13.92% |
| SPY240503P00506000 | 2024-04-26 4:14PM EDT | 506.00 | 2.80 | 2.79 | 2.82 | -0.75 | -21.13% | 5,809 | 3,645 | 13.72% |
| SPY240503P00507000 | 2024-04-26 4:14PM EDT | 507.00 | 3.19 | 3.16 | 3.19 | -0.74 | -18.83% | 11,929 | 2,432 | 13.50% |
| SPY240503P00507500 | 2024-04-26 4:11PM EDT | 507.50 | 3.31 | 3.36 | 3.39 | -0.87 | -20.81% | 4,283 | 1,423 | 13.39% |
| SPY240503P00508000 | 2024-04-26 4:14PM EDT | 508.00 | 3.61 | 3.58 | 3.60 | -0.77 | -17.58% | 11,237 | 2,834 | 13.28% |
| SPY240503P00509000 | 2024-04-26 4:14PM EDT | 509.00 | 4.04 | 4.02 | 4.05 | -0.75 | -15.66% | 13,777 | 1,439 | 13.06% |
| SPY240503P00510000 | 2024-04-26 4:14PM EDT | 510.00 | 4.54 | 4.51 | 4.54 | -0.87 | -16.08% | 7,110 | 4,080 | 12.81% |
| SPY240503P00511000 | 2024-04-26 4:07PM EDT | 511.00 | 4.97 | 5.04 | 5.07 | -1.07 | -17.72% | 3,551 | 839 | 12.55% |
| SPY240503P00512000 | 2024-04-26 4:14PM EDT | 512.00 | 5.67 | 5.61 | 5.67 | -3.41 | -37.56% | 1,092 | 1,760 | 12.37% |
| SPY240503P00512500 | 2024-04-26 3:50PM EDT | 512.50 | 5.55 | 5.91 | 5.98 | -1.00 | -15.27% | 135 | 1,071 | 12.25% |
| SPY240503P00513000 | 2024-04-26 4:11PM EDT | 513.00 | 6.20 | 6.24 | 6.30 | -1.06 | -14.60% | 111 | 2,310 | 12.13% |
| SPY240503P00514000 | 2024-04-26 3:45PM EDT | 514.00 | 6.73 | 6.90 | 6.98 | -4.53 | -40.23% | 257 | 1,266 | 11.90% |
| SPY240503P00515000 | 2024-04-26 4:12PM EDT | 515.00 | 7.63 | 7.60 | 7.70 | -3.15 | -29.22% | 599 | 3,081 | 11.63% |
| SPY240503P00516000 | 2024-04-26 4:12PM EDT | 516.00 | 8.39 | 8.34 | 8.46 | -0.80 | -8.71% | 44 | 1,214 | 11.35% |
| SPY240503P00517000 | 2024-04-26 3:53PM EDT | 517.00 | 8.77 | 9.13 | 9.27 | -8.86 | -50.26% | 51 | 1,110 | 11.10% |
| SPY240503P00517500 | 2024-04-26 3:45PM EDT | 517.50 | 9.20 | 9.54 | 9.69 | -3.83 | -29.39% | 35 | 716 | 10.98% |
| SPY240503P00518000 | 2024-04-26 4:04PM EDT | 518.00 | 9.93 | 9.97 | 10.12 | -4.17 | -29.57% | 89 | 436 | 10.87% |
| SPY240503P00519000 | 2024-04-26 3:58PM EDT | 519.00 | 10.65 | 10.84 | 11.00 | -3.72 | -25.89% | 3 | 766 | 10.60% |
| SPY240503P00520000 | 2024-04-26 4:03PM EDT | 520.00 | 11.77 | 11.75 | 11.92 | -4.73 | -28.67% | 85 | 137 | 10.43% |
| SPY240503P00521000 | 2024-04-26 4:03PM EDT | 521.00 | 12.70 | 12.68 | 12.86 | -9.15 | -41.88% | 4 | 86 | 10.25% |
| SPY240503P00522000 | 2024-04-26 2:49PM EDT | 522.00 | 13.20 | 13.61 | 13.97 | -3.06 | -18.82% | 6 | 12 | 12.43% |
| SPY240503P00522500 | 2024-04-25 11:45AM EDT | 522.50 | 23.10 | 14.10 | 14.46 | 0.00 | - | 6 | 2 | 12.65% |
| SPY240503P00523000 | 2024-04-26 10:08AM EDT | 523.00 | 14.68 | 14.59 | 14.96 | -6.78 | -31.59% | 8 | 3 | 12.99% |
| SPY240503P00524000 | 2024-04-25 3:49PM EDT | 524.00 | 20.95 | 15.59 | 15.95 | 0.00 | - | 150 | 22 | 13.53% |
| SPY240503P00525000 | 2024-04-25 3:49PM EDT | 525.00 | 22.46 | 16.59 | 16.95 | 0.00 | - | 108 | 18 | 14.21% |
| SPY240503P00526000 | 2024-04-19 12:08PM EDT | 526.00 | 28.93 | 17.59 | 17.95 | 0.00 | - | 1 | 0 | 14.87% |
| SPY240503P00527000 | 2024-04-26 2:46PM EDT | 527.00 | 17.91 | 18.59 | 18.95 | -14.37 | -44.52% | 1 | 2 | 15.53% |
| SPY240503P00527500 | 2024-04-26 2:25PM EDT | 527.50 | 18.49 | 19.09 | 19.45 | -7.58 | -29.08% | 1 | 0 | 15.85% |
| SPY240503P00528000 | 2024-04-17 1:45PM EDT | 528.00 | 26.82 | 19.59 | 19.95 | 0.00 | - | 10 | 0 | 16.16% |
| SPY240503P00529000 | 2024-04-16 12:41PM EDT | 529.00 | 24.48 | 20.59 | 20.95 | 0.00 | - | 5 | 0 | 16.80% |
| SPY240503P00530000 | 2024-04-26 4:04PM EDT | 530.00 | 21.63 | 21.59 | 21.95 | -6.12 | -22.05% | 6 | 5 | 17.43% |
| SPY240503P00531000 | 2024-04-26 4:04PM EDT | 531.00 | 22.64 | 22.59 | 22.95 | -3.36 | -12.92% | 1 | 1 | 18.07% |
| SPY240503P00532000 | 2024-04-26 4:04PM EDT | 532.00 | 23.64 | 23.59 | 23.95 | -7.18 | -23.30% | 3 | 0 | 18.70% |
| SPY240503P00533000 | 2024-04-26 4:04PM EDT | 533.00 | 24.65 | 24.59 | 24.95 | +4.41 | +21.79% | 2 | 0 | 19.34% |
| SPY240503P00534000 | 2024-04-26 4:04PM EDT | 534.00 | 25.63 | 25.59 | 25.95 | -5.62 | -17.98% | 1 | 1 | 19.92% |
| SPY240503P00535000 | 2024-04-26 4:04PM EDT | 535.00 | 26.65 | 26.59 | 26.95 | -7.53 | -22.03% | 2 | 0 | 20.56% |
| SPY240503P00536000 | 2024-04-17 4:04PM EDT | 536.00 | 35.51 | 27.58 | 27.95 | 0.00 | - | 51 | 0 | 21.14% |
| SPY240503P00537000 | 2024-04-17 3:21PM EDT | 537.00 | 36.01 | 28.58 | 28.95 | 0.00 | - | 2 | 0 | 21.78% |
| SPY240503P00538000 | 2024-04-10 3:51PM EDT | 538.00 | 23.77 | 29.58 | 29.95 | 0.00 | - | 352 | 0 | 22.36% |
| SPY240503P00539000 | 2024-04-26 4:05PM EDT | 539.00 | 30.56 | 30.58 | 30.95 | -2.69 | -8.09% | 1 | 1 | 22.95% |
| SPY240503P00540000 | 2024-04-15 2:46PM EDT | 540.00 | 34.49 | 31.58 | 31.95 | 0.00 | - | 62 | 0 | 23.54% |
| SPY240503P00545000 | 2024-04-26 4:05PM EDT | 545.00 | 36.57 | 36.58 | 36.95 | -3.06 | -7.72% | 1 | 1 | 26.47% |
| SPY240503P00550000 | 2024-04-26 4:05PM EDT | 550.00 | 41.58 | 41.58 | 41.95 | -11.04 | -20.98% | 2 | 0 | 29.30% |
| SPY240503P00555000 | 2024-04-18 3:53PM EDT | 555.00 | 55.07 | 46.58 | 46.95 | 0.00 | - | 1 | 0 | 32.08% |
| SPY240503P00560000 | 2024-03-27 11:42AM EDT | 560.00 | 40.00 | 51.58 | 51.95 | 0.00 | - | 1 | 0 | 34.77% |
| SPY240503P00565000 | 2024-04-10 1:01PM EDT | 565.00 | 51.14 | 56.58 | 56.95 | 0.00 | - | 1 | 0 | 37.45% |
| SPY240503P00585000 | 2024-04-09 12:55PM EDT | 585.00 | 68.31 | 76.58 | 76.94 | 0.00 | - | - | 0 | 47.27% |
| SPY240503P00590000 | 2024-04-04 10:06AM EDT | 590.00 | 67.14 | 81.58 | 81.94 | 0.00 | - | 2 | 0 | 49.66% |
| SPY240503P00600000 | 2024-04-17 11:06AM EDT | 600.00 | 96.50 | 91.57 | 91.94 | 0.00 | - | - | 0 | 54.39% |
© 2024 Yahoo. Tutti i diritti riservati.