Italia markets close in 3 hours 24 minutes
FTSE MIB
33.545,26 +324,95 (+0,98%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,73 +0,16 (+0,20%) Bitcoin EUR
61.706,13 +819,96 (+1,35%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240620C00455000 | 2024-06-18 3:15PM EDT | 455.00 | 92.75 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 0.00% |
| SPY240620C00457000 | 2024-06-11 10:56AM EDT | 457.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| SPY240620C00460000 | 2024-06-18 1:48PM EDT | 460.00 | 88.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240620C00461000 | 2024-06-10 2:09PM EDT | 461.00 | 75.18 | 0.00 | 0.00 | 0.00 | - | - | 49 | 0.00% |
| SPY240620C00464000 | 2024-06-07 2:00PM EDT | 464.00 | 72.31 | 0.00 | 0.00 | 0.00 | - | 49 | 49 | 0.00% |
| SPY240620C00465000 | 2024-06-12 10:39AM EDT | 465.00 | 79.15 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 0.00% |
| SPY240620C00466000 | 2024-06-10 2:09PM EDT | 466.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| SPY240620C00469000 | 2024-06-17 2:43PM EDT | 469.00 | 79.05 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
| SPY240620C00470000 | 2024-06-12 11:47AM EDT | 470.00 | 73.39 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPY240620C00472000 | 2024-06-11 10:30AM EDT | 472.00 | 62.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240620C00475000 | 2024-06-07 2:20PM EDT | 475.00 | 60.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240620C00476000 | 2024-06-14 12:59PM EDT | 476.00 | 66.09 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| SPY240620C00480000 | 2024-06-18 3:47PM EDT | 480.00 | 68.04 | 0.00 | 0.00 | 0.00 | - | 15 | 66 | 0.00% |
| SPY240620C00483000 | 2024-06-13 3:04PM EDT | 483.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| SPY240620C00485000 | 2024-06-18 3:05PM EDT | 485.00 | 62.64 | 0.00 | 0.00 | 0.00 | - | 380 | 382 | 0.00% |
| SPY240620C00486000 | 2024-06-11 9:47AM EDT | 486.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| SPY240620C00487000 | 2024-06-18 1:45PM EDT | 487.00 | 61.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240620C00488000 | 2024-06-18 2:24PM EDT | 488.00 | 59.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240620C00489000 | 2024-06-18 2:46PM EDT | 489.00 | 58.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240620C00490000 | 2024-06-18 3:13PM EDT | 490.00 | 57.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240620C00491000 | 2024-06-10 2:09PM EDT | 491.00 | 45.26 | 0.00 | 0.00 | 0.00 | - | - | 49 | 0.00% |
| SPY240620C00494000 | 2024-06-14 3:38PM EDT | 494.00 | 48.69 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| SPY240620C00495000 | 2024-06-17 9:40AM EDT | 495.00 | 47.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240620C00496000 | 2024-06-14 11:15AM EDT | 496.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240620C00497000 | 2024-06-18 1:20PM EDT | 497.00 | 50.78 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPY240620C00498000 | 2024-06-14 11:17AM EDT | 498.00 | 43.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240620C00499000 | 2024-06-17 9:40AM EDT | 499.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240620C00500000 | 2024-06-17 3:46PM EDT | 500.00 | 47.84 | 0.00 | 0.00 | 0.00 | - | 16 | 75 | 0.00% |
| SPY240620C00504000 | 2024-06-18 3:32PM EDT | 504.00 | 44.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY240620C00505000 | 2024-06-18 1:22PM EDT | 505.00 | 43.13 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| SPY240620C00506000 | 2024-06-13 2:17PM EDT | 506.00 | 36.72 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240620C00507000 | 2024-06-18 3:59PM EDT | 507.00 | 41.23 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 0.00% |
| SPY240620C00508000 | 2024-06-18 3:32PM EDT | 508.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| SPY240620C00509000 | 2024-06-14 12:58PM EDT | 509.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| SPY240620C00510000 | 2024-06-18 12:08PM EDT | 510.00 | 38.13 | 0.00 | 0.00 | 0.00 | - | 107 | 96 | 0.00% |
| SPY240620C00511000 | 2024-06-18 11:50AM EDT | 511.00 | 36.77 | 0.00 | 0.00 | 0.00 | - | 19 | 59 | 0.00% |
| SPY240620C00512000 | 2024-06-17 12:51PM EDT | 512.00 | 33.88 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| SPY240620C00513000 | 2024-06-13 3:50PM EDT | 513.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240620C00514000 | 2024-06-17 2:25PM EDT | 514.00 | 33.88 | 0.00 | 0.00 | 0.00 | - | 49 | 51 | 0.00% |
| SPY240620C00515000 | 2024-06-18 3:56PM EDT | 515.00 | 33.59 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| SPY240620C00516000 | 2024-06-17 2:43PM EDT | 516.00 | 32.08 | 0.00 | 0.00 | 0.00 | - | 49 | 50 | 0.00% |
| SPY240620C00518000 | 2024-06-12 3:40PM EDT | 518.00 | 23.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240620C00519000 | 2024-06-18 2:21PM EDT | 519.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 0.00% |
| SPY240620C00520000 | 2024-06-18 2:19PM EDT | 520.00 | 27.73 | 0.00 | 0.00 | 0.00 | - | 16 | 911 | 0.00% |
| SPY240620C00521000 | 2024-06-17 4:11PM EDT | 521.00 | 26.01 | 0.00 | 0.00 | 0.00 | - | 78 | 73 | 0.00% |
| SPY240620C00522000 | 2024-06-18 4:01PM EDT | 522.00 | 26.31 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| SPY240620C00523000 | 2024-06-18 10:20AM EDT | 523.00 | 24.68 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 0.00% |
| SPY240620C00524000 | 2024-06-18 4:02PM EDT | 524.00 | 24.31 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 0.00% |
| SPY240620C00525000 | 2024-06-18 3:24PM EDT | 525.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 16 | 76 | 0.00% |
| SPY240620C00526000 | 2024-06-18 3:12PM EDT | 526.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 25 | 105 | 0.00% |
| SPY240620C00527000 | 2024-06-18 11:25AM EDT | 527.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| SPY240620C00528000 | 2024-06-18 4:05PM EDT | 528.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 209 | 224 | 0.00% |
| SPY240620C00529000 | 2024-06-18 4:06PM EDT | 529.00 | 19.26 | 0.00 | 0.00 | 0.00 | - | 10 | 826 | 0.00% |
| SPY240620C00530000 | 2024-06-18 3:45PM EDT | 530.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 225 | 3,360 | 0.00% |
| SPY240620C00531000 | 2024-06-18 3:46PM EDT | 531.00 | 16.99 | 0.00 | 0.00 | 0.00 | - | 24 | 1,478 | 0.00% |
| SPY240620C00532000 | 2024-06-18 4:00PM EDT | 532.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 46 | 2,303 | 0.00% |
| SPY240620C00533000 | 2024-06-18 3:57PM EDT | 533.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 43 | 1,108 | 0.00% |
| SPY240620C00534000 | 2024-06-18 4:06PM EDT | 534.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 48 | 679 | 0.00% |
| SPY240620C00535000 | 2024-06-18 4:11PM EDT | 535.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 270 | 2,164 | 0.00% |
| SPY240620C00536000 | 2024-06-18 4:01PM EDT | 536.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 478 | 3,078 | 0.00% |
| SPY240620C00537000 | 2024-06-18 4:11PM EDT | 537.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 76 | 1,129 | 0.00% |
| SPY240620C00538000 | 2024-06-18 4:00PM EDT | 538.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 62 | 2,587 | 0.00% |
| SPY240620C00539000 | 2024-06-18 4:09PM EDT | 539.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 242 | 1,978 | 0.00% |
| SPY240620C00540000 | 2024-06-18 4:13PM EDT | 540.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 352 | 3,946 | 0.00% |
| SPY240620C00541000 | 2024-06-18 4:13PM EDT | 541.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 390 | 3,221 | 0.00% |
| SPY240620C00542000 | 2024-06-18 4:14PM EDT | 542.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1,529 | 4,953 | 0.00% |
| SPY240620C00544000 | 2024-06-18 4:13PM EDT | 544.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1,250 | 3,450 | 0.00% |
| SPY240620C00545000 | 2024-06-18 4:14PM EDT | 545.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 4,103 | 3,711 | 0.00% |
| SPY240620C00546000 | 2024-06-18 4:14PM EDT | 546.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 8,135 | 2,604 | 0.00% |
| SPY240620C00547000 | 2024-06-18 4:14PM EDT | 547.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 47,548 | 6,745 | 0.00% |
| SPY240620C00548000 | 2024-06-18 4:14PM EDT | 548.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 116,796 | 15,681 | 0.00% |
| SPY240620C00549000 | 2024-06-18 4:14PM EDT | 549.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 72,866 | 11,456 | 0.78% |
| SPY240620C00550000 | 2024-06-18 4:14PM EDT | 550.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 55,729 | 9,830 | 1.56% |
| SPY240620C00551000 | 2024-06-18 4:14PM EDT | 551.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21,101 | 5,007 | 3.13% |
| SPY240620C00552000 | 2024-06-18 4:14PM EDT | 552.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23,146 | 9,464 | 3.13% |
| SPY240620C00553000 | 2024-06-18 4:14PM EDT | 553.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10,509 | 6,948 | 3.13% |
| SPY240620C00554000 | 2024-06-18 4:14PM EDT | 554.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13,169 | 10,800 | 6.25% |
| SPY240620C00555000 | 2024-06-18 4:14PM EDT | 555.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,608 | 5,283 | 6.25% |
| SPY240620C00556000 | 2024-06-18 4:13PM EDT | 556.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,943 | 3,511 | 6.25% |
| SPY240620C00558000 | 2024-06-18 4:14PM EDT | 558.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,558 | 2,063 | 6.25% |
| SPY240620C00560000 | 2024-06-18 4:08PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,320 | 2,104 | 12.50% |
| SPY240620C00562000 | 2024-06-18 4:11PM EDT | 562.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 236 | 12.50% |
| SPY240620C00564000 | 2024-06-18 4:00PM EDT | 564.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 138 | 323 | 12.50% |
| SPY240620C00565000 | 2024-06-18 3:45PM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 197 | 263 | 12.50% |
| SPY240620C00566000 | 2024-06-18 3:43PM EDT | 566.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 246 | 246 | 12.50% |
| SPY240620C00570000 | 2024-06-18 3:31PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,079 | 2,099 | 12.50% |
| SPY240620C00575000 | 2024-06-17 11:13AM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 44 | 25.00% |
| SPY240620C00580000 | 2024-06-17 3:58PM EDT | 580.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,977 | 1,887 | 25.00% |
| SPY240620C00585000 | 2024-06-17 4:03PM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 337 | 301 | 25.00% |
| SPY240620C00590000 | 2024-06-14 3:53PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 401 | 401 | 25.00% |
| SPY240620C00595000 | 2024-06-14 3:50PM EDT | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 481 | 25.00% |
| SPY240620C00600000 | 2024-06-17 2:14PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 845 | 25.00% |
| SPY240620C00605000 | 2024-06-13 11:57AM EDT | 605.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 499 | 190 | 50.00% |
| SPY240620C00610000 | 2024-06-12 11:17AM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Opzioni di venditaper20 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240620P00455000 | 2024-06-18 2:18PM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 344 | 50.00% |
| SPY240620P00456000 | 2024-06-17 4:12PM EDT | 456.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 187 | 207 | 50.00% |
| SPY240620P00457000 | 2024-06-17 9:30AM EDT | 457.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SPY240620P00458000 | 2024-06-12 9:43AM EDT | 458.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| SPY240620P00459000 | 2024-06-13 9:30AM EDT | 459.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 130 | 130 | 50.00% |
| SPY240620P00460000 | 2024-06-11 3:31PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| SPY240620P00461000 | 2024-06-14 3:48PM EDT | 461.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPY240620P00463000 | 2024-06-12 9:48AM EDT | 463.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| SPY240620P00465000 | 2024-06-14 11:58AM EDT | 465.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 95 | 50.00% |
| SPY240620P00466000 | 2024-06-14 9:30AM EDT | 466.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPY240620P00468000 | 2024-06-14 1:07PM EDT | 468.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 50.00% |
| SPY240620P00469000 | 2024-06-14 9:34AM EDT | 469.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPY240620P00470000 | 2024-06-17 9:36AM EDT | 470.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SPY240620P00472000 | 2024-06-13 12:22PM EDT | 472.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 50.00% |
| SPY240620P00473000 | 2024-06-13 12:30PM EDT | 473.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 101 | 50.00% |
| SPY240620P00474000 | 2024-06-13 9:45AM EDT | 474.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| SPY240620P00475000 | 2024-06-17 3:50PM EDT | 475.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,103 | 1,113 | 50.00% |
| SPY240620P00477000 | 2024-06-17 3:24PM EDT | 477.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 515 | 660 | 50.00% |
| SPY240620P00479000 | 2024-06-14 10:51AM EDT | 479.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPY240620P00480000 | 2024-06-18 9:39AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 282 | 50.00% |
| SPY240620P00481000 | 2024-06-17 3:55PM EDT | 481.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| SPY240620P00482000 | 2024-06-12 9:55AM EDT | 482.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| SPY240620P00483000 | 2024-06-14 12:42PM EDT | 483.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| SPY240620P00484000 | 2024-06-18 10:43AM EDT | 484.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| SPY240620P00485000 | 2024-06-17 10:25AM EDT | 485.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| SPY240620P00486000 | 2024-06-18 10:06AM EDT | 486.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 355 | 374 | 50.00% |
| SPY240620P00487000 | 2024-06-18 3:19PM EDT | 487.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,951 | 1,942 | 50.00% |
| SPY240620P00489000 | 2024-06-18 3:58PM EDT | 489.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,444 | 870 | 50.00% |
| SPY240620P00490000 | 2024-06-18 3:49PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 106 | 50.00% |
| SPY240620P00492000 | 2024-06-18 3:59PM EDT | 492.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,025 | 982 | 50.00% |
| SPY240620P00493000 | 2024-06-17 9:40AM EDT | 493.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| SPY240620P00495000 | 2024-06-17 3:28PM EDT | 495.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 111 | 50.00% |
| SPY240620P00496000 | 2024-06-18 4:07PM EDT | 496.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 66 | 50.00% |
| SPY240620P00497000 | 2024-06-18 4:09PM EDT | 497.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 343 | 374 | 50.00% |
| SPY240620P00498000 | 2024-06-18 4:11PM EDT | 498.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,398 | 2,556 | 50.00% |
| SPY240620P00500000 | 2024-06-18 4:14PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 292 | 590 | 50.00% |
| SPY240620P00501000 | 2024-06-18 4:14PM EDT | 501.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 290 | 311 | 50.00% |
| SPY240620P00502000 | 2024-06-17 11:48AM EDT | 502.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| SPY240620P00503000 | 2024-06-12 11:08AM EDT | 503.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 38 | 25.00% |
| SPY240620P00504000 | 2024-06-17 12:12PM EDT | 504.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| SPY240620P00505000 | 2024-06-17 12:15PM EDT | 505.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 348 | 25.00% |
| SPY240620P00506000 | 2024-06-17 2:08PM EDT | 506.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 96 | 25.00% |
| SPY240620P00507000 | 2024-06-18 3:29PM EDT | 507.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,107 | 1,186 | 25.00% |
| SPY240620P00508000 | 2024-06-18 12:06PM EDT | 508.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,178 | 1,908 | 25.00% |
| SPY240620P00509000 | 2024-06-18 3:51PM EDT | 509.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 146 | 197 | 25.00% |
| SPY240620P00510000 | 2024-06-18 3:26PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 1,128 | 25.00% |
| SPY240620P00511000 | 2024-06-18 3:08PM EDT | 511.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 73 | 25.00% |
| SPY240620P00512000 | 2024-06-18 3:22PM EDT | 512.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,326 | 1,318 | 25.00% |
| SPY240620P00513000 | 2024-06-18 3:28PM EDT | 513.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 469 | 564 | 25.00% |
| SPY240620P00514000 | 2024-06-18 3:28PM EDT | 514.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 96 | 25.00% |
| SPY240620P00515000 | 2024-06-18 3:56PM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 195 | 25.00% |
| SPY240620P00516000 | 2024-06-18 4:02PM EDT | 516.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 420 | 25.00% |
| SPY240620P00517000 | 2024-06-18 3:45PM EDT | 517.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 175 | 25.00% |
| SPY240620P00518000 | 2024-06-18 2:19PM EDT | 518.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 147 | 25.00% |
| SPY240620P00519000 | 2024-06-18 1:00PM EDT | 519.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| SPY240620P00520000 | 2024-06-18 3:29PM EDT | 520.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 232 | 2,562 | 25.00% |
| SPY240620P00521000 | 2024-06-18 2:13PM EDT | 521.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 141 | 25.00% |
| SPY240620P00522000 | 2024-06-18 3:55PM EDT | 522.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 1,171 | 25.00% |
| SPY240620P00523000 | 2024-06-18 3:15PM EDT | 523.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 231 | 818 | 25.00% |
| SPY240620P00524000 | 2024-06-18 4:01PM EDT | 524.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 225 | 944 | 25.00% |
| SPY240620P00525000 | 2024-06-18 4:07PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 199 | 791 | 25.00% |
| SPY240620P00526000 | 2024-06-18 3:57PM EDT | 526.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 560 | 12.50% |
| SPY240620P00527000 | 2024-06-18 3:38PM EDT | 527.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 116 | 1,520 | 12.50% |
| SPY240620P00528000 | 2024-06-18 4:05PM EDT | 528.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 910 | 1,276 | 12.50% |
| SPY240620P00529000 | 2024-06-18 3:59PM EDT | 529.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 654 | 1,887 | 12.50% |
| SPY240620P00530000 | 2024-06-18 4:13PM EDT | 530.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,235 | 3,482 | 12.50% |
| SPY240620P00531000 | 2024-06-18 4:14PM EDT | 531.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,799 | 2,642 | 12.50% |
| SPY240620P00532000 | 2024-06-18 4:12PM EDT | 532.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,051 | 4,687 | 12.50% |
| SPY240620P00533000 | 2024-06-18 4:04PM EDT | 533.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,144 | 3,875 | 12.50% |
| SPY240620P00534000 | 2024-06-18 4:07PM EDT | 534.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 678 | 2,743 | 12.50% |
| SPY240620P00535000 | 2024-06-18 4:13PM EDT | 535.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,268 | 5,841 | 12.50% |
| SPY240620P00536000 | 2024-06-18 4:13PM EDT | 536.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,067 | 7,170 | 12.50% |
| SPY240620P00537000 | 2024-06-18 4:10PM EDT | 537.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,771 | 6,469 | 12.50% |
| SPY240620P00538000 | 2024-06-18 4:14PM EDT | 538.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,760 | 6,348 | 6.25% |
| SPY240620P00539000 | 2024-06-18 4:13PM EDT | 539.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7,581 | 7,220 | 6.25% |
| SPY240620P00540000 | 2024-06-18 4:14PM EDT | 540.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18,529 | 17,002 | 6.25% |
| SPY240620P00541000 | 2024-06-18 4:14PM EDT | 541.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16,776 | 12,553 | 6.25% |
| SPY240620P00542000 | 2024-06-18 4:14PM EDT | 542.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23,884 | 18,707 | 6.25% |
| SPY240620P00544000 | 2024-06-18 4:14PM EDT | 544.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30,027 | 10,689 | 3.13% |
| SPY240620P00545000 | 2024-06-18 4:14PM EDT | 545.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 38,631 | 12,113 | 3.13% |
| SPY240620P00546000 | 2024-06-18 4:14PM EDT | 546.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 57,485 | 10,232 | 3.13% |
| SPY240620P00547000 | 2024-06-18 4:14PM EDT | 547.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 118,522 | 14,108 | 1.56% |
| SPY240620P00548000 | 2024-06-18 4:14PM EDT | 548.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 75,594 | 14,550 | 0.39% |
| SPY240620P00549000 | 2024-06-18 4:14PM EDT | 549.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 13,865 | 2,454 | 0.00% |
| SPY240620P00550000 | 2024-06-18 4:14PM EDT | 550.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3,871 | 1,107 | 0.00% |
| SPY240620P00551000 | 2024-06-18 4:14PM EDT | 551.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1,106 | 496 | 0.00% |
| SPY240620P00552000 | 2024-06-18 4:13PM EDT | 552.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1,501 | 792 | 0.00% |
| SPY240620P00553000 | 2024-06-18 4:11PM EDT | 553.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 220 | 197 | 0.00% |
| SPY240620P00554000 | 2024-06-18 2:09PM EDT | 554.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 52 | 17 | 0.00% |
| SPY240620P00555000 | 2024-06-18 3:59PM EDT | 555.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 43 | 42 | 0.00% |
| SPY240620P00556000 | 2024-06-18 4:14PM EDT | 556.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 32 | 2 | 0.00% |
| SPY240620P00560000 | 2024-06-18 1:02PM EDT | 560.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240620P00562000 | 2024-06-18 11:41AM EDT | 562.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240620P00570000 | 2024-06-18 2:12PM EDT | 570.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| SPY240620P00580000 | 2024-06-10 2:04PM EDT | 580.00 | 44.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240620P00590000 | 2024-06-18 11:35AM EDT | 590.00 | 42.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240620P00600000 | 2024-06-12 10:18AM EDT | 600.00 | 56.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240620P00605000 | 2024-06-11 3:49PM EDT | 605.00 | 69.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240620P00610000 | 2024-06-11 3:49PM EDT | 610.00 | 74.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.