Italia markets close in 1 hour 55 minutes
FTSE MIB
32.897,21 +232,00 (+0,71%) Dow Jones
38.522,46 -66,70 (-0,17%) Nasdaq
17.667,86 -21,02 (-0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,04 +0,59 (+0,75%) Bitcoin EUR
61.050,73 -1.085,22 (-1,75%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:35AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240705C00430000 | 2024-06-14 12:29PM EDT | 430.00 | 111.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240705C00435000 | 2024-06-07 3:11PM EDT | 435.00 | 100.57 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPY240705C00440000 | 2024-06-06 9:32AM EDT | 440.00 | 96.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240705C00445000 | 2024-06-14 3:32PM EDT | 445.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240705C00450000 | 2024-06-14 3:33PM EDT | 450.00 | 92.51 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY240705C00455000 | 2024-06-14 3:34PM EDT | 455.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240705C00460000 | 2024-05-30 3:32PM EDT | 460.00 | 65.33 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY240705C00465000 | 2024-06-14 3:35PM EDT | 465.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240705C00470000 | 2024-06-14 3:35PM EDT | 470.00 | 72.75 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| SPY240705C00475000 | 2024-06-14 10:59AM EDT | 475.00 | 66.48 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| SPY240705C00480000 | 2024-06-14 9:48AM EDT | 480.00 | 61.59 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| SPY240705C00485000 | 2024-06-10 3:55PM EDT | 485.00 | 51.08 | 0.00 | 0.00 | 0.00 | - | 14 | 253 | 0.00% |
| SPY240705C00490000 | 2024-06-14 3:53PM EDT | 490.00 | 52.32 | 0.00 | 0.00 | 0.00 | - | 16 | 436 | 0.00% |
| SPY240705C00495000 | 2024-06-14 1:09PM EDT | 495.00 | 47.44 | 0.00 | 0.00 | 0.00 | - | 2 | 513 | 0.00% |
| SPY240705C00500000 | 2024-06-14 1:25PM EDT | 500.00 | 42.43 | 0.00 | 0.00 | 0.00 | - | 14 | 677 | 0.00% |
| SPY240705C00505000 | 2024-06-14 1:25PM EDT | 505.00 | 37.42 | 0.00 | 0.00 | 0.00 | - | 2 | 561 | 0.00% |
| SPY240705C00507000 | 2024-06-14 3:57PM EDT | 507.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 0.00% |
| SPY240705C00508000 | 2024-06-10 11:13AM EDT | 508.00 | 27.36 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 0.00% |
| SPY240705C00509000 | 2024-06-11 3:04PM EDT | 509.00 | 28.59 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 0.00% |
| SPY240705C00510000 | 2024-06-14 11:50AM EDT | 510.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 10 | 514 | 0.00% |
| SPY240705C00511000 | 2024-06-10 10:30AM EDT | 511.00 | 24.29 | 0.00 | 0.00 | 0.00 | - | 4 | 149 | 0.00% |
| SPY240705C00512000 | 2024-06-10 11:46AM EDT | 512.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 24 | 58 | 0.00% |
| SPY240705C00513000 | 2024-06-14 3:40PM EDT | 513.00 | 29.49 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 0.00% |
| SPY240705C00514000 | 2024-06-14 3:01PM EDT | 514.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 5 | 357 | 0.00% |
| SPY240705C00515000 | 2024-06-14 1:16PM EDT | 515.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 12 | 408 | 0.00% |
| SPY240705C00516000 | 2024-06-11 1:05PM EDT | 516.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 7 | 116 | 0.00% |
| SPY240705C00517000 | 2024-06-13 11:19AM EDT | 517.00 | 24.52 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| SPY240705C00518000 | 2024-06-14 11:34AM EDT | 518.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| SPY240705C00519000 | 2024-06-14 11:54AM EDT | 519.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| SPY240705C00520000 | 2024-06-14 3:36PM EDT | 520.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 24 | 603 | 0.00% |
| SPY240705C00521000 | 2024-06-14 3:50PM EDT | 521.00 | 21.91 | 0.00 | 0.00 | 0.00 | - | 20 | 334 | 0.00% |
| SPY240705C00522000 | 2024-06-14 2:40PM EDT | 522.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 6 | 979 | 0.00% |
| SPY240705C00523000 | 2024-06-14 3:56PM EDT | 523.00 | 20.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,091 | 0.00% |
| SPY240705C00524000 | 2024-06-14 11:54AM EDT | 524.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 4 | 1,024 | 0.00% |
| SPY240705C00525000 | 2024-06-14 3:57PM EDT | 525.00 | 18.48 | 0.00 | 0.00 | 0.00 | - | 25 | 947 | 0.00% |
| SPY240705C00526000 | 2024-06-14 3:42PM EDT | 526.00 | 17.36 | 0.00 | 0.00 | 0.00 | - | 22 | 1,238 | 0.00% |
| SPY240705C00527000 | 2024-06-14 1:13PM EDT | 527.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 16 | 1,387 | 0.00% |
| SPY240705C00528000 | 2024-06-14 1:41PM EDT | 528.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 2 | 1,455 | 0.00% |
| SPY240705C00529000 | 2024-06-14 1:29PM EDT | 529.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 11 | 1,261 | 0.00% |
| SPY240705C00530000 | 2024-06-14 3:49PM EDT | 530.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 141 | 1,867 | 0.00% |
| SPY240705C00531000 | 2024-06-14 3:22PM EDT | 531.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 85 | 806 | 0.00% |
| SPY240705C00532000 | 2024-06-14 3:56PM EDT | 532.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 199 | 1,754 | 0.00% |
| SPY240705C00533000 | 2024-06-14 3:26PM EDT | 533.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 24 | 804 | 0.00% |
| SPY240705C00534000 | 2024-06-14 12:57PM EDT | 534.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 57 | 1,673 | 0.00% |
| SPY240705C00535000 | 2024-06-14 3:50PM EDT | 535.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 93 | 2,516 | 0.00% |
| SPY240705C00536000 | 2024-06-14 1:23PM EDT | 536.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 14 | 4,696 | 0.00% |
| SPY240705C00537000 | 2024-06-14 3:57PM EDT | 537.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 84 | 1,467 | 0.00% |
| SPY240705C00538000 | 2024-06-14 3:36PM EDT | 538.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 63 | 1,790 | 0.00% |
| SPY240705C00539000 | 2024-06-14 4:01PM EDT | 539.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 281 | 795 | 0.00% |
| SPY240705C00540000 | 2024-06-14 4:14PM EDT | 540.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 982 | 1,491 | 0.00% |
| SPY240705C00541000 | 2024-06-14 4:04PM EDT | 541.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3,078 | 1,948 | 0.00% |
| SPY240705C00542000 | 2024-06-14 4:11PM EDT | 542.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2,831 | 2,404 | 0.00% |
| SPY240705C00543000 | 2024-06-14 4:14PM EDT | 543.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 2,018 | 2,569 | 0.20% |
| SPY240705C00544000 | 2024-06-14 4:14PM EDT | 544.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 3,241 | 3,425 | 0.39% |
| SPY240705C00545000 | 2024-06-14 4:13PM EDT | 545.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1,171 | 2,778 | 0.78% |
| SPY240705C00546000 | 2024-06-14 4:05PM EDT | 546.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2,294 | 2,260 | 0.78% |
| SPY240705C00547000 | 2024-06-14 4:13PM EDT | 547.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1,640 | 2,713 | 0.78% |
| SPY240705C00548000 | 2024-06-14 4:09PM EDT | 548.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 64 | 919 | 1.56% |
| SPY240705C00549000 | 2024-06-14 4:14PM EDT | 549.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 301 | 576 | 1.56% |
| SPY240705C00550000 | 2024-06-14 4:13PM EDT | 550.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 767 | 4,830 | 1.56% |
| SPY240705C00551000 | 2024-06-14 4:14PM EDT | 551.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 222 | 313 | 1.56% |
| SPY240705C00552000 | 2024-06-14 2:55PM EDT | 552.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 350 | 360 | 1.56% |
| SPY240705C00552500 | 2024-06-14 12:55PM EDT | 552.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 142 | 293 | 1.56% |
| SPY240705C00553000 | 2024-06-14 4:10PM EDT | 553.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5,439 | 5,381 | 1.56% |
| SPY240705C00554000 | 2024-06-14 3:09PM EDT | 554.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 148 | 221 | 1.56% |
| SPY240705C00555000 | 2024-06-14 4:13PM EDT | 555.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 370 | 3,186 | 3.13% |
| SPY240705C00556000 | 2024-06-14 4:04PM EDT | 556.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 118 | 94 | 3.13% |
| SPY240705C00557000 | 2024-06-14 4:12PM EDT | 557.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 290 | 527 | 3.13% |
| SPY240705C00560000 | 2024-06-14 4:12PM EDT | 560.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 445 | 1,931 | 3.13% |
| SPY240705C00565000 | 2024-06-14 4:08PM EDT | 565.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 1,204 | 3.13% |
| SPY240705C00570000 | 2024-06-14 3:13PM EDT | 570.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 236 | 709 | 6.25% |
| SPY240705C00575000 | 2024-06-14 3:13PM EDT | 575.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 59 | 227 | 6.25% |
| SPY240705C00580000 | 2024-06-14 12:20PM EDT | 580.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 121 | 6.25% |
| SPY240705C00585000 | 2024-06-14 4:06PM EDT | 585.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 6.25% |
| SPY240705C00590000 | 2024-06-12 1:15PM EDT | 590.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 95 | 6.25% |
| SPY240705C00595000 | 2024-06-14 12:19PM EDT | 595.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 6.25% |
| SPY240705C00600000 | 2024-06-14 11:22AM EDT | 600.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 12.50% |
| SPY240705C00605000 | 2024-06-14 11:55AM EDT | 605.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 12.50% |
| SPY240705C00610000 | 2024-06-14 11:05AM EDT | 610.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 245 | 12.50% |
| SPY240705C00620000 | 2024-06-14 3:47PM EDT | 620.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240705P00430000 | 2024-06-14 3:54PM EDT | 430.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 75 | 18,832 | 25.00% |
| SPY240705P00435000 | 2024-06-14 11:09AM EDT | 435.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 25.00% |
| SPY240705P00440000 | 2024-06-14 11:02AM EDT | 440.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 686 | 25.00% |
| SPY240705P00445000 | 2024-06-13 3:54PM EDT | 445.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 12.50% |
| SPY240705P00450000 | 2024-06-14 4:06PM EDT | 450.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 613 | 12.50% |
| SPY240705P00455000 | 2024-06-14 11:55AM EDT | 455.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 970 | 12.50% |
| SPY240705P00460000 | 2024-06-14 3:38PM EDT | 460.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 692 | 12.50% |
| SPY240705P00465000 | 2024-06-13 3:56PM EDT | 465.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 1,975 | 12.50% |
| SPY240705P00470000 | 2024-06-14 2:52PM EDT | 470.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 99 | 1,243 | 12.50% |
| SPY240705P00475000 | 2024-06-14 3:56PM EDT | 475.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 208 | 5,359 | 12.50% |
| SPY240705P00480000 | 2024-06-14 2:34PM EDT | 480.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 61 | 696 | 12.50% |
| SPY240705P00485000 | 2024-06-14 3:47PM EDT | 485.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 116 | 2,054 | 12.50% |
| SPY240705P00490000 | 2024-06-14 3:55PM EDT | 490.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3,057 | 3,842 | 12.50% |
| SPY240705P00495000 | 2024-06-14 3:18PM EDT | 495.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 243 | 21,772 | 6.25% |
| SPY240705P00500000 | 2024-06-14 4:13PM EDT | 500.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 338 | 6,860 | 6.25% |
| SPY240705P00505000 | 2024-06-14 3:49PM EDT | 505.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 86 | 26,439 | 6.25% |
| SPY240705P00507000 | 2024-06-14 10:20AM EDT | 507.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 25 | 1,601 | 6.25% |
| SPY240705P00508000 | 2024-06-14 10:55AM EDT | 508.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 6,036 | 6.25% |
| SPY240705P00509000 | 2024-06-14 10:42AM EDT | 509.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 21 | 593 | 6.25% |
| SPY240705P00510000 | 2024-06-14 3:48PM EDT | 510.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 285 | 2,046 | 6.25% |
| SPY240705P00511000 | 2024-06-14 3:46PM EDT | 511.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 115 | 437 | 6.25% |
| SPY240705P00512000 | 2024-06-14 3:46PM EDT | 512.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 67 | 782 | 6.25% |
| SPY240705P00513000 | 2024-06-14 3:47PM EDT | 513.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 9 | 336 | 6.25% |
| SPY240705P00514000 | 2024-06-14 3:18PM EDT | 514.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 26 | 670 | 6.25% |
| SPY240705P00515000 | 2024-06-14 3:59PM EDT | 515.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 123 | 1,330 | 6.25% |
| SPY240705P00516000 | 2024-06-14 3:18PM EDT | 516.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,825 | 1,952 | 6.25% |
| SPY240705P00517000 | 2024-06-14 3:18PM EDT | 517.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 67 | 1,100 | 6.25% |
| SPY240705P00518000 | 2024-06-14 4:02PM EDT | 518.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 114 | 1,423 | 3.13% |
| SPY240705P00519000 | 2024-06-14 2:57PM EDT | 519.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 70 | 535 | 3.13% |
| SPY240705P00520000 | 2024-06-14 4:08PM EDT | 520.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 361 | 3,714 | 3.13% |
| SPY240705P00521000 | 2024-06-14 4:07PM EDT | 521.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 542 | 1,393 | 3.13% |
| SPY240705P00522000 | 2024-06-14 4:05PM EDT | 522.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3,423 | 3,542 | 3.13% |
| SPY240705P00523000 | 2024-06-14 4:03PM EDT | 523.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 64 | 1,184 | 3.13% |
| SPY240705P00524000 | 2024-06-14 4:08PM EDT | 524.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 146 | 1,086 | 3.13% |
| SPY240705P00525000 | 2024-06-14 4:08PM EDT | 525.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1,009 | 2,016 | 3.13% |
| SPY240705P00526000 | 2024-06-14 3:49PM EDT | 526.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 605 | 1,137 | 3.13% |
| SPY240705P00527000 | 2024-06-14 4:01PM EDT | 527.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3,381 | 3,708 | 3.13% |
| SPY240705P00528000 | 2024-06-14 3:57PM EDT | 528.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 55 | 2,944 | 3.13% |
| SPY240705P00529000 | 2024-06-14 4:08PM EDT | 529.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 59 | 1,224 | 3.13% |
| SPY240705P00530000 | 2024-06-14 4:08PM EDT | 530.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2,003 | 6,123 | 3.13% |
| SPY240705P00531000 | 2024-06-14 4:07PM EDT | 531.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 181 | 1,550 | 1.56% |
| SPY240705P00532000 | 2024-06-14 3:46PM EDT | 532.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 4,190 | 4,782 | 1.56% |
| SPY240705P00533000 | 2024-06-14 4:05PM EDT | 533.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1,923 | 3,073 | 1.56% |
| SPY240705P00534000 | 2024-06-14 3:51PM EDT | 534.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1,045 | 4,533 | 1.56% |
| SPY240705P00535000 | 2024-06-14 4:13PM EDT | 535.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 5,858 | 3,255 | 1.56% |
| SPY240705P00536000 | 2024-06-14 4:00PM EDT | 536.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 297 | 1,330 | 1.56% |
| SPY240705P00537000 | 2024-06-14 4:14PM EDT | 537.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 548 | 1,076 | 0.78% |
| SPY240705P00538000 | 2024-06-14 4:05PM EDT | 538.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1,892 | 1,893 | 0.78% |
| SPY240705P00539000 | 2024-06-14 4:13PM EDT | 539.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 955 | 728 | 0.78% |
| SPY240705P00540000 | 2024-06-14 4:14PM EDT | 540.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1,714 | 2,030 | 0.39% |
| SPY240705P00541000 | 2024-06-14 4:13PM EDT | 541.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1,717 | 1,105 | 0.20% |
| SPY240705P00542000 | 2024-06-14 4:14PM EDT | 542.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2,944 | 1,784 | 0.05% |
| SPY240705P00543000 | 2024-06-14 4:13PM EDT | 543.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 876 | 2,312 | 0.00% |
| SPY240705P00544000 | 2024-06-14 4:12PM EDT | 544.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 66 | 521 | 0.00% |
| SPY240705P00545000 | 2024-06-14 4:01PM EDT | 545.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 342 | 567 | 0.00% |
| SPY240705P00546000 | 2024-06-14 4:02PM EDT | 546.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 31 | 42 | 0.00% |
| SPY240705P00547000 | 2024-06-14 4:12PM EDT | 547.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 19 | 24 | 0.00% |
| SPY240705P00548000 | 2024-06-14 2:10PM EDT | 548.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPY240705P00549000 | 2024-06-14 3:32PM EDT | 549.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| SPY240705P00550000 | 2024-06-14 2:01PM EDT | 550.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 79 | 631 | 0.00% |
| SPY240705P00555000 | 2024-06-14 3:30PM EDT | 555.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| SPY240705P00560000 | 2024-06-13 10:57AM EDT | 560.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| SPY240705P00570000 | 2024-06-10 1:31PM EDT | 570.00 | 36.29 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
| SPY240705P00585000 | 2024-06-10 1:31PM EDT | 585.00 | 51.27 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 0.00% |
| SPY240705P00590000 | 2024-06-10 9:31AM EDT | 590.00 | 57.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.