Italia markets close in 3 hours 26 minutes
FTSE MIB
33.543,92 +323,61 (+0,97%) 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
61.709,62 +868,51 (+1,43%)
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'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712C00260000 | 2024-06-05 3:36PM EDT | 260.00 | 274.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240712C00360000 | 2024-06-17 2:06PM EDT | 360.00 | 188.21 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| SPY240712C00390000 | 2024-06-17 2:07PM EDT | 390.00 | 158.20 | 0.00 | 0.00 | 0.00 | - | 30 | 49 | 0.00% |
| SPY240712C00400000 | 2024-06-17 2:25PM EDT | 400.00 | 148.01 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| SPY240712C00410000 | 2024-06-17 2:20PM EDT | 410.00 | 137.71 | 0.00 | 0.00 | 0.00 | - | 152 | 75 | 0.00% |
| SPY240712C00435000 | 2024-06-17 2:21PM EDT | 435.00 | 112.80 | 0.00 | 0.00 | 0.00 | - | 154 | 68 | 0.00% |
| SPY240712C00440000 | 2024-06-17 2:23PM EDT | 440.00 | 108.06 | 0.00 | 0.00 | 0.00 | - | 18 | 8 | 0.00% |
| SPY240712C00445000 | 2024-06-17 3:10PM EDT | 445.00 | 103.11 | 0.00 | 0.00 | 0.00 | - | 24 | 2 | 0.00% |
| SPY240712C00450000 | 2024-06-18 10:16AM EDT | 450.00 | 98.05 | 0.00 | 0.00 | 0.00 | - | 12 | 116 | 0.00% |
| SPY240712C00460000 | 2024-06-18 9:32AM EDT | 460.00 | 87.58 | 0.00 | 0.00 | 0.00 | - | 32 | 67 | 0.00% |
| SPY240712C00465000 | 2024-06-11 2:31PM EDT | 465.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY240712C00470000 | 2024-06-18 1:56PM EDT | 470.00 | 78.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240712C00475000 | 2024-05-31 10:13AM EDT | 475.00 | 49.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240712C00480000 | 2024-06-17 2:22PM EDT | 480.00 | 68.26 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240712C00485000 | 2024-06-12 10:28AM EDT | 485.00 | 59.85 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SPY240712C00490000 | 2024-06-18 1:05PM EDT | 490.00 | 58.13 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| SPY240712C00495000 | 2024-06-18 12:39PM EDT | 495.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY240712C00500000 | 2024-06-18 2:01PM EDT | 500.00 | 48.57 | 0.00 | 0.00 | 0.00 | - | 3 | 419 | 0.00% |
| SPY240712C00505000 | 2024-06-18 1:38PM EDT | 505.00 | 43.88 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPY240712C00507000 | 2024-06-18 10:25AM EDT | 507.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240712C00508000 | 2024-06-14 10:02AM EDT | 508.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240712C00509000 | 2024-06-14 3:57PM EDT | 509.00 | 34.46 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SPY240712C00510000 | 2024-06-18 3:57PM EDT | 510.00 | 39.17 | 0.00 | 0.00 | 0.00 | - | 9 | 349 | 0.00% |
| SPY240712C00511000 | 2024-06-18 1:39PM EDT | 511.00 | 37.84 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY240712C00512000 | 2024-06-06 12:41PM EDT | 512.00 | 24.72 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| SPY240712C00513000 | 2024-06-14 10:10AM EDT | 513.00 | 29.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPY240712C00514000 | 2024-06-17 10:55AM EDT | 514.00 | 30.01 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| SPY240712C00515000 | 2024-06-18 4:09PM EDT | 515.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 0.00% |
| SPY240712C00516000 | 2024-06-17 3:31PM EDT | 516.00 | 33.31 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY240712C00517000 | 2024-06-14 11:19AM EDT | 517.00 | 26.13 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| SPY240712C00517500 | 2024-06-12 10:14AM EDT | 517.50 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY240712C00518000 | 2024-06-14 9:49AM EDT | 518.00 | 25.14 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| SPY240712C00519000 | 2024-06-14 11:34AM EDT | 519.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
| SPY240712C00520000 | 2024-06-18 1:49PM EDT | 520.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 6 | 134 | 0.00% |
| SPY240712C00521000 | 2024-06-18 10:26AM EDT | 521.00 | 27.56 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| SPY240712C00522000 | 2024-06-17 3:45PM EDT | 522.00 | 27.29 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| SPY240712C00522500 | 2024-06-11 2:33PM EDT | 522.50 | 17.53 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| SPY240712C00523000 | 2024-06-18 1:49PM EDT | 523.00 | 26.56 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| SPY240712C00524000 | 2024-06-18 10:38AM EDT | 524.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 0.00% |
| SPY240712C00525000 | 2024-06-18 4:09PM EDT | 525.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 21 | 249 | 0.00% |
| SPY240712C00526000 | 2024-06-18 2:16PM EDT | 526.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 19 | 389 | 0.00% |
| SPY240712C00527000 | 2024-06-18 4:08PM EDT | 527.00 | 22.83 | 0.00 | 0.00 | 0.00 | - | 23 | 100 | 0.00% |
| SPY240712C00527500 | 2024-06-17 11:17AM EDT | 527.50 | 18.57 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| SPY240712C00528000 | 2024-06-18 3:26PM EDT | 528.00 | 21.58 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 0.00% |
| SPY240712C00529000 | 2024-06-17 3:01PM EDT | 529.00 | 20.64 | 0.00 | 0.00 | 0.00 | - | 7 | 275 | 0.00% |
| SPY240712C00530000 | 2024-06-18 1:50PM EDT | 530.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 8 | 332 | 0.00% |
| SPY240712C00531000 | 2024-06-17 3:37PM EDT | 531.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 14 | 589 | 0.00% |
| SPY240712C00532000 | 2024-06-18 3:14PM EDT | 532.00 | 17.73 | 0.00 | 0.00 | 0.00 | - | 7 | 408 | 0.00% |
| SPY240712C00532500 | 2024-06-18 3:05PM EDT | 532.50 | 17.21 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| SPY240712C00533000 | 2024-06-18 3:21PM EDT | 533.00 | 16.99 | 0.00 | 0.00 | 0.00 | - | 9 | 400 | 0.00% |
| SPY240712C00534000 | 2024-06-18 3:57PM EDT | 534.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 3 | 713 | 0.00% |
| SPY240712C00535000 | 2024-06-18 3:51PM EDT | 535.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 904 | 798 | 0.00% |
| SPY240712C00536000 | 2024-06-18 3:19PM EDT | 536.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 14 | 872 | 0.00% |
| SPY240712C00537000 | 2024-06-18 1:54PM EDT | 537.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 188 | 345 | 0.00% |
| SPY240712C00537500 | 2024-06-17 3:55PM EDT | 537.50 | 12.77 | 0.00 | 0.00 | 0.00 | - | 27 | 450 | 0.00% |
| SPY240712C00538000 | 2024-06-18 2:05PM EDT | 538.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 160 | 492 | 0.00% |
| SPY240712C00539000 | 2024-06-18 3:55PM EDT | 539.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 73 | 1,057 | 0.00% |
| SPY240712C00540000 | 2024-06-18 4:08PM EDT | 540.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 581 | 2,581 | 0.00% |
| SPY240712C00541000 | 2024-06-18 3:55PM EDT | 541.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 134 | 1,519 | 0.00% |
| SPY240712C00542000 | 2024-06-18 3:45PM EDT | 542.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 60 | 2,080 | 0.00% |
| SPY240712C00543000 | 2024-06-18 3:59PM EDT | 543.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 151 | 1,367 | 0.00% |
| SPY240712C00544000 | 2024-06-18 3:47PM EDT | 544.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 300 | 961 | 0.00% |
| SPY240712C00545000 | 2024-06-18 4:02PM EDT | 545.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 265 | 1,613 | 0.00% |
| SPY240712C00546000 | 2024-06-18 4:11PM EDT | 546.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 437 | 943 | 0.00% |
| SPY240712C00547000 | 2024-06-18 3:54PM EDT | 547.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1,955 | 2,943 | 0.00% |
| SPY240712C00548000 | 2024-06-18 4:11PM EDT | 548.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1,815 | 1,513 | 0.00% |
| SPY240712C00549000 | 2024-06-18 4:12PM EDT | 549.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 654 | 1,081 | 0.10% |
| SPY240712C00550000 | 2024-06-18 4:14PM EDT | 550.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1,417 | 3,648 | 0.39% |
| SPY240712C00551000 | 2024-06-18 4:02PM EDT | 551.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 180 | 573 | 0.39% |
| SPY240712C00552000 | 2024-06-18 3:58PM EDT | 552.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 251 | 930 | 0.78% |
| SPY240712C00552500 | 2024-06-18 3:55PM EDT | 552.50 | 3.91 | 0.00 | 0.00 | 0.00 | - | 210 | 528 | 0.78% |
| SPY240712C00553000 | 2024-06-18 3:54PM EDT | 553.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 678 | 1,239 | 0.78% |
| SPY240712C00554000 | 2024-06-18 3:44PM EDT | 554.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 158 | 687 | 0.78% |
| SPY240712C00555000 | 2024-06-18 4:14PM EDT | 555.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1,438 | 3,884 | 1.56% |
| SPY240712C00556000 | 2024-06-18 4:00PM EDT | 556.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 500 | 806 | 1.56% |
| SPY240712C00557000 | 2024-06-18 4:10PM EDT | 557.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 271 | 1,147 | 1.56% |
| SPY240712C00560000 | 2024-06-18 4:14PM EDT | 560.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1,394 | 3,849 | 1.56% |
| SPY240712C00565000 | 2024-06-18 4:03PM EDT | 565.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 344 | 1,141 | 3.13% |
| SPY240712C00570000 | 2024-06-18 3:55PM EDT | 570.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 203 | 919 | 3.13% |
| SPY240712C00575000 | 2024-06-18 3:59PM EDT | 575.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 150 | 882 | 3.13% |
| SPY240712C00580000 | 2024-06-18 4:10PM EDT | 580.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 85 | 348 | 6.25% |
| SPY240712C00585000 | 2024-06-18 1:11PM EDT | 585.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 134 | 6.25% |
| SPY240712C00590000 | 2024-06-18 3:53PM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 166 | 6.25% |
| SPY240712C00595000 | 2024-06-18 3:28PM EDT | 595.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 6.25% |
| SPY240712C00600000 | 2024-06-18 2:41PM EDT | 600.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 224 | 6.25% |
| SPY240712C00605000 | 2024-06-18 9:30AM EDT | 605.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 111 | 6.25% |
| SPY240712C00610000 | 2024-06-18 9:30AM EDT | 610.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 6.25% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712P00250000 | 2024-06-11 1:39PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,189 | 50.00% |
| SPY240712P00260000 | 2024-06-12 12:23PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 50.00% |
| SPY240712P00270000 | 2024-06-14 3:59PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 1,044 | 50.00% |
| SPY240712P00280000 | 2024-06-14 3:47PM EDT | 280.00 | 0.01 | - | 0.00 | 0.00 | - | - | 400 | 50.00% |
| SPY240712P00290000 | 2024-06-10 10:13AM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 263 | 50.00% |
| SPY240712P00300000 | 2024-06-17 3:38PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 982 | 50.00% |
| SPY240712P00310000 | 2024-06-14 10:49AM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 353 | 50.00% |
| SPY240712P00320000 | 2024-06-18 3:55PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 450 | 466 | 50.00% |
| SPY240712P00330000 | 2024-06-18 1:42PM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 172 | 413 | 50.00% |
| SPY240712P00340000 | 2024-06-11 2:21PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 116 | 50.00% |
| SPY240712P00350000 | 2024-06-13 2:14PM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 25.00% |
| SPY240712P00360000 | 2024-06-12 10:52AM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 130 | 25.00% |
| SPY240712P00370000 | 2024-06-17 10:10AM EDT | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 75,040 | 25.00% |
| SPY240712P00380000 | 2024-06-18 2:59PM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 25.00% |
| SPY240712P00390000 | 2024-06-17 3:31PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 78 | 25.00% |
| SPY240712P00400000 | 2024-06-18 3:46PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 25.00% |
| SPY240712P00410000 | 2024-06-18 2:19PM EDT | 410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 402 | 462 | 25.00% |
| SPY240712P00420000 | 2024-06-18 10:53AM EDT | 420.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 150,165 | 25.00% |
| SPY240712P00430000 | 2024-06-18 4:08PM EDT | 430.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 252 | 649 | 25.00% |
| SPY240712P00435000 | 2024-06-14 1:12PM EDT | 435.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 80 | 99 | 25.00% |
| SPY240712P00440000 | 2024-06-18 10:13AM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 19,243 | 12.50% |
| SPY240712P00445000 | 2024-06-18 2:06PM EDT | 445.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 65 | 12.50% |
| SPY240712P00450000 | 2024-06-18 4:12PM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 290 | 12.50% |
| SPY240712P00455000 | 2024-06-17 2:19PM EDT | 455.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 759 | 12.50% |
| SPY240712P00460000 | 2024-06-18 3:51PM EDT | 460.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 860 | 12.50% |
| SPY240712P00465000 | 2024-06-18 3:51PM EDT | 465.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 495 | 1,223 | 12.50% |
| SPY240712P00470000 | 2024-06-18 4:01PM EDT | 470.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 76,166 | 12.50% |
| SPY240712P00475000 | 2024-06-18 3:56PM EDT | 475.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 24 | 836 | 12.50% |
| SPY240712P00480000 | 2024-06-18 3:59PM EDT | 480.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 152 | 1,193 | 12.50% |
| SPY240712P00485000 | 2024-06-18 1:49PM EDT | 485.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 734 | 12.50% |
| SPY240712P00490000 | 2024-06-18 3:30PM EDT | 490.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 58 | 954 | 12.50% |
| SPY240712P00495000 | 2024-06-18 3:39PM EDT | 495.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 142 | 870 | 6.25% |
| SPY240712P00500000 | 2024-06-18 3:59PM EDT | 500.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 27 | 4,523 | 6.25% |
| SPY240712P00505000 | 2024-06-18 3:51PM EDT | 505.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 123 | 836 | 6.25% |
| SPY240712P00507000 | 2024-06-18 3:51PM EDT | 507.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 74 | 3,118 | 6.25% |
| SPY240712P00508000 | 2024-06-18 3:54PM EDT | 508.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 156 | 6.25% |
| SPY240712P00509000 | 2024-06-18 3:56PM EDT | 509.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 26 | 301 | 6.25% |
| SPY240712P00510000 | 2024-06-18 3:58PM EDT | 510.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 100 | 1,726 | 6.25% |
| SPY240712P00511000 | 2024-06-18 10:04AM EDT | 511.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 6.25% |
| SPY240712P00512000 | 2024-06-18 3:54PM EDT | 512.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 344 | 1,545 | 6.25% |
| SPY240712P00513000 | 2024-06-18 3:37PM EDT | 513.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 3,109 | 6.25% |
| SPY240712P00514000 | 2024-06-18 2:59PM EDT | 514.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 13,376 | 6.25% |
| SPY240712P00515000 | 2024-06-18 3:54PM EDT | 515.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 116 | 4,194 | 6.25% |
| SPY240712P00516000 | 2024-06-18 3:20PM EDT | 516.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 7 | 1,102 | 6.25% |
| SPY240712P00517000 | 2024-06-18 11:05AM EDT | 517.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 1,057 | 6.25% |
| SPY240712P00517500 | 2024-06-17 3:59PM EDT | 517.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 129 | 213 | 6.25% |
| SPY240712P00518000 | 2024-06-18 3:25PM EDT | 518.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 47 | 1,300 | 6.25% |
| SPY240712P00519000 | 2024-06-18 2:03PM EDT | 519.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 34 | 1,471 | 6.25% |
| SPY240712P00520000 | 2024-06-18 3:54PM EDT | 520.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 267 | 10,912 | 6.25% |
| SPY240712P00521000 | 2024-06-18 4:14PM EDT | 521.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 109 | 1,336 | 3.13% |
| SPY240712P00522000 | 2024-06-18 2:03PM EDT | 522.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 116 | 836 | 3.13% |
| SPY240712P00522500 | 2024-06-18 3:39PM EDT | 522.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 822 | 3.13% |
| SPY240712P00523000 | 2024-06-18 3:37PM EDT | 523.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 33 | 922 | 3.13% |
| SPY240712P00524000 | 2024-06-18 3:55PM EDT | 524.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,403 | 2,650 | 3.13% |
| SPY240712P00525000 | 2024-06-18 3:51PM EDT | 525.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 188 | 2,926 | 3.13% |
| SPY240712P00526000 | 2024-06-18 3:58PM EDT | 526.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 96 | 632 | 3.13% |
| SPY240712P00527000 | 2024-06-18 3:25PM EDT | 527.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 77 | 518 | 3.13% |
| SPY240712P00527500 | 2024-06-18 11:50AM EDT | 527.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 901 | 3.13% |
| SPY240712P00528000 | 2024-06-18 4:02PM EDT | 528.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 46 | 443 | 3.13% |
| SPY240712P00529000 | 2024-06-18 3:59PM EDT | 529.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2,273 | 2,655 | 3.13% |
| SPY240712P00530000 | 2024-06-18 4:03PM EDT | 530.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1,178 | 2,040 | 3.13% |
| SPY240712P00531000 | 2024-06-18 3:58PM EDT | 531.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 112 | 1,298 | 3.13% |
| SPY240712P00532000 | 2024-06-18 4:07PM EDT | 532.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 198 | 671 | 3.13% |
| SPY240712P00532500 | 2024-06-18 11:05AM EDT | 532.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 24 | 169 | 3.13% |
| SPY240712P00533000 | 2024-06-18 4:14PM EDT | 533.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 351 | 2,110 | 3.13% |
| SPY240712P00534000 | 2024-06-18 4:00PM EDT | 534.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 178 | 1,416 | 3.13% |
| SPY240712P00535000 | 2024-06-18 3:59PM EDT | 535.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 541 | 4,036 | 3.13% |
| SPY240712P00536000 | 2024-06-18 4:03PM EDT | 536.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 274 | 912 | 1.56% |
| SPY240712P00537000 | 2024-06-18 4:12PM EDT | 537.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1,490 | 2,011 | 1.56% |
| SPY240712P00537500 | 2024-06-18 2:27PM EDT | 537.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 24 | 692 | 1.56% |
| SPY240712P00538000 | 2024-06-18 3:59PM EDT | 538.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 449 | 1,293 | 1.56% |
| SPY240712P00539000 | 2024-06-18 4:09PM EDT | 539.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 317 | 939 | 1.56% |
| SPY240712P00540000 | 2024-06-18 4:14PM EDT | 540.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 842 | 1,714 | 1.56% |
| SPY240712P00541000 | 2024-06-18 3:56PM EDT | 541.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 49 | 804 | 1.56% |
| SPY240712P00542000 | 2024-06-18 4:12PM EDT | 542.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1,115 | 1,849 | 1.56% |
| SPY240712P00543000 | 2024-06-18 4:00PM EDT | 543.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 89 | 907 | 0.78% |
| SPY240712P00544000 | 2024-06-18 4:05PM EDT | 544.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 139 | 895 | 0.78% |
| SPY240712P00545000 | 2024-06-18 4:11PM EDT | 545.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 2,115 | 1,919 | 0.78% |
| SPY240712P00546000 | 2024-06-18 4:13PM EDT | 546.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 547 | 539 | 0.39% |
| SPY240712P00547000 | 2024-06-18 4:05PM EDT | 547.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,036 | 947 | 0.39% |
| SPY240712P00548000 | 2024-06-18 4:14PM EDT | 548.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 576 | 427 | 0.10% |
| SPY240712P00549000 | 2024-06-18 3:58PM EDT | 549.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 410 | 349 | 0.00% |
| SPY240712P00550000 | 2024-06-18 4:14PM EDT | 550.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 49 | 266 | 0.00% |
| SPY240712P00555000 | 2024-06-18 2:39PM EDT | 555.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| SPY240712P00560000 | 2024-06-18 4:00PM EDT | 560.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 0.00% |
| SPY240712P00565000 | 2024-06-18 9:50AM EDT | 565.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| SPY240712P00570000 | 2024-06-18 11:56AM EDT | 570.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPY240712P00575000 | 2024-06-13 10:26AM EDT | 575.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240712P00580000 | 2024-06-13 3:59PM EDT | 580.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240712P00600000 | 2024-06-10 10:02AM EDT | 600.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY240712P00610000 | 2024-06-11 3:57PM EDT | 610.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.