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
58.780,80 -584,15 (-0,98%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00150000 | 2024-04-15 2:41PM EDT | 150.00 | 358.99 | 359.55 | 360.69 | 0.00 | - | 15 | 40 | 100.94% |
| SPY240920C00155000 | 2024-01-18 2:14PM EDT | 155.00 | 320.00 | 345.25 | 346.98 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240920C00160000 | 2023-12-01 3:42PM EDT | 160.00 | 300.85 | 316.71 | 319.99 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240920C00165000 | 2023-12-08 3:53PM EDT | 165.00 | 297.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240920C00170000 | 2024-01-18 12:01PM EDT | 170.00 | 306.71 | 330.78 | 332.45 | 0.00 | - | 2 | 20 | 0.00% |
| SPY240920C00175000 | 2023-12-08 3:04PM EDT | 175.00 | 287.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00180000 | 2024-01-18 4:27PM EDT | 180.00 | 299.68 | 321.13 | 322.77 | 0.00 | - | 4 | 7 | 0.00% |
| SPY240920C00185000 | 2024-04-25 11:06AM EDT | 185.00 | 317.03 | 325.37 | 326.45 | 0.00 | - | 2 | 12 | 90.17% |
| SPY240920C00190000 | 2024-04-23 3:53PM EDT | 190.00 | 318.81 | 320.49 | 321.57 | 0.00 | - | 2 | 28 | 88.72% |
| SPY240920C00195000 | 2024-04-26 12:02PM EDT | 195.00 | 316.59 | 315.61 | 316.68 | +2.99 | +0.95% | 2 | 27 | 87.26% |
| SPY240920C00200000 | 2024-04-26 11:57AM EDT | 200.00 | 311.45 | 310.74 | 311.79 | +2.72 | +0.88% | 2 | 43 | 85.83% |
| SPY240920C00205000 | 2024-04-26 12:02PM EDT | 205.00 | 306.48 | 305.86 | 306.90 | +9.83 | +3.31% | 2 | 127 | 84.39% |
| SPY240920C00210000 | 2024-04-26 3:39PM EDT | 210.00 | 302.26 | 300.98 | 302.02 | +10.50 | +3.60% | 6 | 122 | 82.98% |
| SPY240920C00215000 | 2024-04-26 9:48AM EDT | 215.00 | 295.33 | 296.10 | 297.13 | +8.06 | +2.81% | 2 | 490 | 81.57% |
| SPY240920C00220000 | 2024-04-26 3:30PM EDT | 220.00 | 292.77 | 291.23 | 292.25 | +10.55 | +3.74% | 6 | 494 | 80.22% |
| SPY240920C00225000 | 2024-04-26 9:47AM EDT | 225.00 | 285.73 | 286.35 | 287.36 | +5.67 | +2.02% | 2 | 502 | 78.83% |
| SPY240920C00230000 | 2024-04-26 9:52AM EDT | 230.00 | 281.69 | 281.48 | 282.48 | +6.51 | +2.37% | 4 | 270 | 77.49% |
| SPY240920C00235000 | 2024-04-26 9:47AM EDT | 235.00 | 275.94 | 276.60 | 277.60 | +8.70 | +3.26% | 2 | 531 | 76.14% |
| SPY240920C00240000 | 2024-04-26 3:03PM EDT | 240.00 | 273.11 | 271.73 | 272.71 | +11.48 | +4.39% | 15 | 678 | 74.80% |
| SPY240920C00245000 | 2024-04-26 11:08AM EDT | 245.00 | 267.69 | 266.85 | 267.83 | +6.85 | +2.63% | 8 | 412 | 73.48% |
| SPY240920C00250000 | 2024-04-26 3:38PM EDT | 250.00 | 263.30 | 261.98 | 262.95 | +7.31 | +2.86% | 6 | 550 | 72.18% |
| SPY240920C00255000 | 2024-04-26 2:56PM EDT | 255.00 | 258.14 | 257.11 | 258.07 | +5.61 | +2.22% | 6 | 472 | 70.90% |
| SPY240920C00260000 | 2024-04-26 11:07AM EDT | 260.00 | 253.37 | 252.24 | 253.20 | +7.25 | +2.95% | 4 | 717 | 69.64% |
| SPY240920C00265000 | 2024-04-26 11:08AM EDT | 265.00 | 248.37 | 247.37 | 248.32 | +9.94 | +4.17% | 11 | 387 | 68.36% |
| SPY240920C00270000 | 2024-04-26 11:11AM EDT | 270.00 | 242.71 | 242.51 | 243.44 | +5.24 | +2.21% | 10 | 224 | 67.11% |
| SPY240920C00275000 | 2024-04-26 4:00PM EDT | 275.00 | 238.05 | 237.64 | 238.57 | +9.66 | +4.23% | 120 | 368 | 65.88% |
| SPY240920C00280000 | 2024-04-26 3:45PM EDT | 280.00 | 233.67 | 232.77 | 233.70 | +7.39 | +3.27% | 74 | 580 | 64.64% |
| SPY240920C00285000 | 2024-04-26 11:08AM EDT | 285.00 | 228.95 | 227.91 | 228.82 | +9.77 | +4.46% | 12 | 320 | 63.42% |
| SPY240920C00290000 | 2024-04-26 3:38PM EDT | 290.00 | 224.25 | 223.05 | 223.95 | +5.85 | +2.68% | 20 | 211 | 62.21% |
| SPY240920C00295000 | 2024-04-26 3:42PM EDT | 295.00 | 219.35 | 218.18 | 219.08 | +6.01 | +2.82% | 76 | 344 | 61.00% |
| SPY240920C00300000 | 2024-04-26 3:52PM EDT | 300.00 | 214.08 | 213.32 | 214.21 | +5.26 | +2.52% | 110 | 240 | 59.80% |
| SPY240920C00305000 | 2024-04-26 3:53PM EDT | 305.00 | 209.32 | 208.46 | 209.35 | +5.51 | +2.70% | 275 | 312 | 58.62% |
| SPY240920C00310000 | 2024-04-26 3:46PM EDT | 310.00 | 204.45 | 203.61 | 204.48 | +5.09 | +2.55% | 116 | 333 | 57.45% |
| SPY240920C00315000 | 2024-04-26 3:40PM EDT | 315.00 | 199.85 | 198.75 | 199.62 | +5.81 | +2.99% | 48 | 696 | 56.28% |
| SPY240920C00320000 | 2024-04-26 3:15PM EDT | 320.00 | 195.38 | 193.90 | 194.76 | +6.12 | +3.23% | 6 | 468 | 55.13% |
| SPY240920C00325000 | 2024-04-26 3:41PM EDT | 325.00 | 190.11 | 189.04 | 189.90 | +4.34 | +2.34% | 134 | 699 | 53.97% |
| SPY240920C00330000 | 2024-04-26 3:16PM EDT | 330.00 | 185.60 | 184.19 | 185.04 | +6.04 | +3.36% | 6 | 406 | 52.82% |
| SPY240920C00335000 | 2024-04-26 3:41PM EDT | 335.00 | 180.49 | 179.35 | 180.18 | +5.83 | +3.34% | 10 | 1,334 | 51.69% |
| SPY240920C00340000 | 2024-04-26 3:45PM EDT | 340.00 | 175.37 | 174.50 | 175.33 | +5.96 | +3.52% | 108 | 3,247 | 50.55% |
| SPY240920C00345000 | 2024-04-26 3:45PM EDT | 345.00 | 170.50 | 169.66 | 170.48 | +4.03 | +2.42% | 204 | 1,244 | 50.26% |
| SPY240920C00350000 | 2024-04-26 3:46PM EDT | 350.00 | 165.70 | 164.82 | 165.63 | +2.34 | +1.43% | 14 | 519 | 49.11% |
| SPY240920C00355000 | 2024-04-26 9:31AM EDT | 355.00 | 158.30 | 159.98 | 160.79 | +2.96 | +1.91% | 2 | 486 | 47.97% |
| SPY240920C00360000 | 2024-04-26 10:50AM EDT | 360.00 | 155.82 | 155.15 | 155.95 | +4.97 | +3.29% | 6 | 1,214 | 46.84% |
| SPY240920C00365000 | 2024-04-26 10:37AM EDT | 365.00 | 150.82 | 150.32 | 151.12 | +5.08 | +3.49% | 2 | 1,115 | 45.72% |
| SPY240920C00370000 | 2024-04-26 3:40PM EDT | 370.00 | 146.59 | 145.50 | 146.29 | +5.51 | +3.91% | 106 | 822 | 44.61% |
| SPY240920C00375000 | 2024-04-26 3:40PM EDT | 375.00 | 141.77 | 140.68 | 141.47 | +5.70 | +4.19% | 22 | 2,203 | 43.50% |
| SPY240920C00380000 | 2024-04-25 10:51AM EDT | 380.00 | 127.00 | 135.87 | 136.65 | 0.00 | - | 4 | 1,544 | 42.40% |
| SPY240920C00385000 | 2024-04-25 9:32AM EDT | 385.00 | 122.47 | 131.07 | 131.84 | 0.00 | - | 2 | 677 | 41.31% |
| SPY240920C00390000 | 2024-04-26 9:42AM EDT | 390.00 | 125.22 | 126.27 | 127.04 | +1.71 | +1.38% | 2 | 733 | 40.23% |
| SPY240920C00395000 | 2024-04-25 11:20AM EDT | 395.00 | 113.21 | 121.49 | 122.24 | 0.00 | - | 2 | 91 | 39.14% |
| SPY240920C00400000 | 2024-04-25 1:40PM EDT | 400.00 | 111.56 | 116.71 | 117.46 | 0.00 | - | 3 | 929 | 38.08% |
| SPY240920C00405000 | 2024-04-25 10:59AM EDT | 405.00 | 103.15 | 111.95 | 112.69 | 0.00 | - | 2 | 926 | 37.02% |
| SPY240920C00410000 | 2024-04-25 10:51AM EDT | 410.00 | 98.71 | 107.20 | 107.93 | 0.00 | - | 1 | 2,171 | 35.97% |
| SPY240920C00415000 | 2024-04-25 1:03PM EDT | 415.00 | 96.98 | 102.46 | 103.18 | 0.00 | - | 2 | 1,073 | 34.92% |
| SPY240920C00420000 | 2024-04-25 11:19AM EDT | 420.00 | 89.55 | 97.74 | 98.46 | 0.00 | - | 1 | 986 | 33.89% |
| SPY240920C00425000 | 2024-04-26 3:25PM EDT | 425.00 | 94.63 | 93.04 | 93.75 | +2.92 | +3.18% | 3 | 1,006 | 32.87% |
| SPY240920C00430000 | 2024-04-25 3:08PM EDT | 430.00 | 84.10 | 88.37 | 89.06 | 0.00 | - | 2 | 1,493 | 31.85% |
| SPY240920C00435000 | 2024-04-26 11:57AM EDT | 435.00 | 84.41 | 83.72 | 84.40 | +2.81 | +3.44% | 1 | 930 | 30.84% |
| SPY240920C00440000 | 2024-04-26 4:11PM EDT | 440.00 | 79.50 | 79.10 | 79.77 | +7.85 | +10.96% | 6 | 1,746 | 29.85% |
| SPY240920C00445000 | 2024-04-24 3:53PM EDT | 445.00 | 73.07 | 74.51 | 75.17 | 0.00 | - | 2 | 2,836 | 28.87% |
| SPY240920C00450000 | 2024-04-26 3:55PM EDT | 450.00 | 70.61 | 69.96 | 70.61 | +4.09 | +6.15% | 18 | 2,554 | 27.91% |
| SPY240920C00455000 | 2024-04-26 2:22PM EDT | 455.00 | 66.46 | 65.45 | 66.09 | +6.52 | +10.88% | 5 | 5,438 | 26.96% |
| SPY240920C00460000 | 2024-04-26 1:48PM EDT | 460.00 | 62.48 | 61.00 | 61.62 | +5.19 | +9.06% | 1 | 11,794 | 26.02% |
| SPY240920C00465000 | 2024-04-24 10:07AM EDT | 465.00 | 56.27 | 56.61 | 57.21 | 0.00 | - | 2 | 4,585 | 25.09% |
| SPY240920C00470000 | 2024-04-26 1:45PM EDT | 470.00 | 53.66 | 52.29 | 52.87 | +8.81 | +19.64% | 19 | 13,945 | 24.19% |
| SPY240920C00475000 | 2024-04-26 12:18PM EDT | 475.00 | 48.87 | 48.04 | 48.60 | +7.83 | +19.08% | 2 | 6,383 | 23.31% |
| SPY240920C00480000 | 2024-04-26 3:12PM EDT | 480.00 | 45.07 | 43.98 | 44.43 | +7.73 | +20.70% | 16 | 6,860 | 22.45% |
| SPY240920C00485000 | 2024-04-25 11:01AM EDT | 485.00 | 33.22 | 39.93 | 40.37 | 0.00 | - | 7 | 5,590 | 21.62% |
| SPY240920C00490000 | 2024-04-26 2:38PM EDT | 490.00 | 36.72 | 35.93 | 36.42 | +6.67 | +22.20% | 12 | 6,209 | 20.81% |
| SPY240920C00495000 | 2024-04-26 3:01PM EDT | 495.00 | 33.28 | 32.15 | 32.62 | +4.43 | +15.36% | 45 | 9,220 | 20.04% |
| SPY240920C00500000 | 2024-04-26 3:45PM EDT | 500.00 | 29.11 | 28.52 | 28.97 | +3.56 | +13.93% | 39 | 8,117 | 19.29% |
| SPY240920C00505000 | 2024-04-26 3:35PM EDT | 505.00 | 25.96 | 25.17 | 25.44 | +0.66 | +2.61% | 83 | 6,257 | 18.54% |
| SPY240920C00510000 | 2024-04-26 4:10PM EDT | 510.00 | 22.11 | 21.94 | 22.15 | +1.61 | +7.85% | 12 | 17,840 | 17.85% |
| SPY240920C00515000 | 2024-04-26 3:57PM EDT | 515.00 | 18.95 | 18.90 | 19.09 | +0.18 | +0.96% | 276 | 14,381 | 17.22% |
| SPY240920C00520000 | 2024-04-26 3:55PM EDT | 520.00 | 16.32 | 16.13 | 16.20 | +0.32 | +2.00% | 626 | 15,996 | 16.57% |
| SPY240920C00525000 | 2024-04-26 3:58PM EDT | 525.00 | 13.56 | 13.56 | 13.63 | +0.12 | +0.89% | 303 | 10,548 | 16.01% |
| SPY240920C00530000 | 2024-04-26 3:55PM EDT | 530.00 | 11.48 | 11.24 | 11.31 | +0.14 | +1.23% | 499 | 12,327 | 15.49% |
| SPY240920C00535000 | 2024-04-26 3:46PM EDT | 535.00 | 9.45 | 9.20 | 9.26 | +1.89 | +25.00% | 197 | 6,284 | 15.02% |
| SPY240920C00540000 | 2024-04-26 3:46PM EDT | 540.00 | 7.65 | 7.42 | 7.48 | +1.23 | +19.16% | 419 | 21,789 | 14.59% |
| SPY240920C00545000 | 2024-04-26 4:10PM EDT | 545.00 | 5.98 | 5.90 | 5.96 | +0.96 | +19.12% | 1,161 | 4,502 | 14.20% |
| SPY240920C00550000 | 2024-04-26 4:08PM EDT | 550.00 | 4.71 | 4.63 | 4.68 | -0.04 | -0.84% | 228 | 12,289 | 13.84% |
| SPY240920C00555000 | 2024-04-26 4:11PM EDT | 555.00 | 3.66 | 3.59 | 3.63 | +0.66 | +22.00% | 135 | 10,953 | 13.54% |
| SPY240920C00560000 | 2024-04-26 4:06PM EDT | 560.00 | 2.79 | 2.74 | 2.78 | +0.04 | +1.45% | 166 | 4,906 | 13.26% |
| SPY240920C00565000 | 2024-04-26 3:30PM EDT | 565.00 | 2.26 | 2.07 | 2.11 | +0.55 | +32.16% | 20 | 4,632 | 13.03% |
| SPY240920C00570000 | 2024-04-26 3:01PM EDT | 570.00 | 1.70 | 1.55 | 1.59 | +0.42 | +32.81% | 88 | 9,822 | 12.85% |
| SPY240920C00575000 | 2024-04-26 1:21PM EDT | 575.00 | 1.31 | 1.16 | 1.19 | +0.39 | +42.39% | 508 | 3,778 | 12.70% |
| SPY240920C00580000 | 2024-04-26 1:21PM EDT | 580.00 | 0.97 | 0.87 | 0.89 | +0.07 | +7.78% | 9 | 3,349 | 12.59% |
| SPY240920C00585000 | 2024-04-25 1:38PM EDT | 585.00 | 0.70 | 0.65 | 0.67 | +0.15 | +27.27% | 1 | 1,685 | 12.53% |
| SPY240920C00590000 | 2024-04-26 3:48PM EDT | 590.00 | 0.52 | 0.49 | 0.51 | +0.10 | +23.81% | 8 | 4,794 | 12.51% |
| SPY240920C00595000 | 2024-04-26 1:00PM EDT | 595.00 | 0.43 | 0.37 | 0.39 | +0.12 | +38.71% | 4 | 1,395 | 12.53% |
| SPY240920C00600000 | 2024-04-26 4:06PM EDT | 600.00 | 0.30 | 0.30 | 0.31 | -0.01 | -3.23% | 843 | 57,901 | 12.62% |
| SPY240920C00605000 | 2024-04-26 3:04PM EDT | 605.00 | 0.26 | 0.22 | 0.24 | +0.01 | +4.00% | 87 | 473 | 12.67% |
| SPY240920C00610000 | 2024-04-24 10:51AM EDT | 610.00 | 0.22 | 0.18 | 0.19 | 0.00 | - | 5 | 1,561 | 12.77% |
| SPY240920C00615000 | 2024-04-26 2:57PM EDT | 615.00 | 0.16 | 0.14 | 0.16 | +0.04 | +33.33% | 100 | 1,072 | 12.96% |
| SPY240920C00620000 | 2024-04-25 3:53PM EDT | 620.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 23 | 1,607 | 13.09% |
| SPY240920C00625000 | 2024-04-26 2:33PM EDT | 625.00 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 1 | 3,953 | 13.28% |
| SPY240920C00630000 | 2024-04-26 3:46PM EDT | 630.00 | 0.10 | 0.07 | 0.10 | +0.03 | +42.86% | 25 | 3,326 | 13.58% |
| SPY240920C00635000 | 2024-04-24 3:49PM EDT | 635.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 1 | 9,981 | 13.67% |
| SPY240920C00640000 | 2024-04-25 10:07AM EDT | 640.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 25 | 2,343 | 13.87% |
| SPY240920C00645000 | 2024-04-24 3:54PM EDT | 645.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 5 | 826 | 14.06% |
| SPY240920C00650000 | 2024-04-25 3:36PM EDT | 650.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 7 | 4,974 | 14.45% |
| SPY240920C00655000 | 2024-04-26 10:05AM EDT | 655.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1 | 3,578 | 14.60% |
| SPY240920C00660000 | 2024-04-26 1:04PM EDT | 660.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 4 | 2,217 | 14.65% |
| SPY240920C00665000 | 2024-04-24 2:07PM EDT | 665.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1,475 | 15.04% |
| SPY240920C00670000 | 2024-04-26 9:51AM EDT | 670.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 1 | 1,750 | 15.43% |
| SPY240920C00675000 | 2024-04-23 12:00PM EDT | 675.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 5 | 1,705 | 15.77% |
| SPY240920C00680000 | 2024-04-18 10:21AM EDT | 680.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 376 | 15.72% |
| SPY240920C00685000 | 2024-04-26 9:48AM EDT | 685.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 53 | 872 | 16.11% |
| SPY240920C00690000 | 2024-04-26 9:54AM EDT | 690.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 383 | 16.41% |
| SPY240920C00695000 | 2024-04-17 12:16PM EDT | 695.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 610 | 16.80% |
| SPY240920C00700000 | 2024-04-26 1:52PM EDT | 700.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 186 | 12,856 | 17.09% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00150000 | 2024-04-26 2:28PM EDT | 150.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 42 | 11,931 | 63.09% |
| SPY240920P00155000 | 2024-04-22 12:37PM EDT | 155.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 4,058 | 62.11% |
| SPY240920P00160000 | 2024-04-23 1:51PM EDT | 160.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 1,528 | 61.13% |
| SPY240920P00165000 | 2024-04-10 11:19AM EDT | 165.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 25 | 204 | 60.16% |
| SPY240920P00170000 | 2024-04-03 9:44AM EDT | 170.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 5 | 1,688 | 59.18% |
| SPY240920P00175000 | 2024-04-25 9:53AM EDT | 175.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 3,501 | 58.01% |
| SPY240920P00180000 | 2024-04-25 2:34PM EDT | 180.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 5 | 403 | 57.03% |
| SPY240920P00185000 | 2024-04-23 10:20AM EDT | 185.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 5 | 1,589 | 55.96% |
| SPY240920P00190000 | 2024-04-25 11:56AM EDT | 190.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 50 | 426 | 55.27% |
| SPY240920P00195000 | 2024-04-15 4:11PM EDT | 195.00 | 0.19 | 0.08 | 0.09 | 0.00 | - | 1 | 355 | 54.20% |
| SPY240920P00200000 | 2024-04-26 2:28PM EDT | 200.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 3 | 4,719 | 53.13% |
| SPY240920P00205000 | 2024-04-19 11:21AM EDT | 205.00 | 0.18 | 0.09 | 0.11 | 0.00 | - | 20 | 1,153 | 52.34% |
| SPY240920P00210000 | 2024-04-23 10:18AM EDT | 210.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 10 | 640 | 51.47% |
| SPY240920P00215000 | 2024-04-24 3:20PM EDT | 215.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 59 | 5,424 | 50.68% |
| SPY240920P00220000 | 2024-04-18 10:22AM EDT | 220.00 | 0.22 | 0.13 | 0.14 | 0.00 | - | 1 | 3,205 | 50.00% |
| SPY240920P00225000 | 2024-04-18 11:04AM EDT | 225.00 | 0.23 | 0.14 | 0.15 | 0.00 | - | 5 | 6,101 | 49.27% |
| SPY240920P00230000 | 2024-04-22 12:15PM EDT | 230.00 | 0.21 | 0.15 | 0.16 | 0.00 | - | 50 | 1,655 | 48.34% |
| SPY240920P00235000 | 2024-04-19 12:52PM EDT | 235.00 | 0.31 | 0.16 | 0.18 | 0.00 | - | 5 | 1,062 | 47.75% |
| SPY240920P00240000 | 2024-04-26 11:40AM EDT | 240.00 | 0.19 | 0.18 | 0.19 | -0.05 | -20.83% | 2 | 1,441 | 46.83% |
| SPY240920P00245000 | 2024-04-26 2:01PM EDT | 245.00 | 0.19 | 0.19 | 0.21 | -0.03 | -13.64% | 201 | 105 | 46.14% |
| SPY240920P00250000 | 2024-04-26 4:04PM EDT | 250.00 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 51 | 3,112 | 45.22% |
| SPY240920P00255000 | 2024-04-26 12:33PM EDT | 255.00 | 0.23 | 0.23 | 0.24 | -0.04 | -14.81% | 50 | 862 | 44.48% |
| SPY240920P00260000 | 2024-04-25 10:26AM EDT | 260.00 | 0.30 | 0.25 | 0.26 | 0.00 | - | 15 | 743 | 43.75% |
| SPY240920P00265000 | 2024-04-25 12:12PM EDT | 265.00 | 0.31 | 0.26 | 0.27 | 0.00 | - | 16 | 572 | 42.77% |
| SPY240920P00270000 | 2024-04-26 10:30AM EDT | 270.00 | 0.28 | 0.28 | 0.29 | -0.07 | -20.00% | 30 | 1,158 | 42.02% |
| SPY240920P00275000 | 2024-04-26 3:49PM EDT | 275.00 | 0.29 | 0.30 | 0.31 | -0.08 | -21.62% | 54 | 822 | 41.26% |
| SPY240920P00280000 | 2024-04-25 10:55AM EDT | 280.00 | 0.31 | 0.32 | 0.33 | -0.10 | -24.39% | 15 | 930 | 40.45% |
| SPY240920P00285000 | 2024-04-26 4:01PM EDT | 285.00 | 0.35 | 0.35 | 0.36 | -0.15 | -30.00% | 247 | 913 | 39.80% |
| SPY240920P00290000 | 2024-04-23 10:54AM EDT | 290.00 | 0.41 | 0.37 | 0.38 | 0.00 | - | 5 | 1,758 | 38.99% |
| SPY240920P00295000 | 2024-04-26 2:46PM EDT | 295.00 | 0.39 | 0.40 | 0.41 | -0.35 | -47.30% | 302 | 926 | 38.31% |
| SPY240920P00300000 | 2024-04-26 2:59PM EDT | 300.00 | 0.42 | 0.42 | 0.43 | -0.04 | -8.70% | 84 | 3,398 | 37.48% |
| SPY240920P00305000 | 2024-04-24 4:08PM EDT | 305.00 | 0.53 | 0.45 | 0.46 | 0.00 | - | 9 | 1,853 | 36.77% |
| SPY240920P00310000 | 2024-04-18 10:34AM EDT | 310.00 | 0.78 | 0.48 | 0.49 | 0.00 | - | 1 | 2,825 | 36.02% |
| SPY240920P00315000 | 2024-04-26 1:35PM EDT | 315.00 | 0.50 | 0.52 | 0.53 | -0.10 | -16.67% | 382 | 3,371 | 35.38% |
| SPY240920P00320000 | 2024-04-26 3:07PM EDT | 320.00 | 0.55 | 0.55 | 0.56 | -0.06 | -9.84% | 475 | 2,418 | 34.62% |
| SPY240920P00325000 | 2024-04-25 2:13PM EDT | 325.00 | 0.65 | 0.59 | 0.60 | 0.00 | - | 176 | 1,929 | 33.92% |
| SPY240920P00330000 | 2024-04-25 10:13AM EDT | 330.00 | 0.80 | 0.63 | 0.64 | 0.00 | - | 1 | 11,800 | 33.23% |
| SPY240920P00335000 | 2024-04-26 1:52PM EDT | 335.00 | 0.66 | 0.67 | 0.68 | -0.21 | -24.14% | 4 | 4,433 | 32.51% |
| SPY240920P00340000 | 2024-04-25 1:04PM EDT | 340.00 | 0.72 | 0.71 | 0.73 | -0.11 | -13.25% | 5 | 3,884 | 31.84% |
| SPY240920P00345000 | 2024-04-26 12:10PM EDT | 345.00 | 0.76 | 0.76 | 0.78 | -0.02 | -2.56% | 13 | 1,679 | 31.15% |
| SPY240920P00350000 | 2024-04-26 3:50PM EDT | 350.00 | 0.81 | 0.81 | 0.83 | -0.13 | -13.83% | 173 | 10,920 | 30.46% |
| SPY240920P00355000 | 2024-04-24 1:58PM EDT | 355.00 | 0.93 | 0.86 | 0.88 | 0.00 | - | 2 | 4,321 | 29.75% |
| SPY240920P00360000 | 2024-04-26 1:18PM EDT | 360.00 | 0.91 | 0.92 | 0.94 | -0.12 | -11.65% | 16 | 3,641 | 29.07% |
| SPY240920P00365000 | 2024-04-12 1:41PM EDT | 365.00 | 1.72 | 0.99 | 1.00 | 0.00 | - | 20 | 3,906 | 28.37% |
| SPY240920P00370000 | 2024-04-26 10:47AM EDT | 370.00 | 1.06 | 1.06 | 1.07 | -0.13 | -10.92% | 5 | 5,233 | 27.71% |
| SPY240920P00375000 | 2024-04-26 12:10PM EDT | 375.00 | 1.15 | 1.13 | 1.15 | -0.24 | -17.27% | 94 | 15,692 | 27.07% |
| SPY240920P00380000 | 2024-04-26 4:10PM EDT | 380.00 | 1.22 | 1.21 | 1.23 | -0.03 | -2.40% | 13 | 4,759 | 26.40% |
| SPY240920P00385000 | 2024-04-26 2:25PM EDT | 385.00 | 1.30 | 1.29 | 1.31 | -0.16 | -10.96% | 16 | 8,630 | 25.71% |
| SPY240920P00390000 | 2024-04-26 2:42PM EDT | 390.00 | 1.39 | 1.39 | 1.41 | -0.51 | -26.84% | 14 | 10,476 | 25.08% |
| SPY240920P00395000 | 2024-04-26 11:00AM EDT | 395.00 | 1.52 | 1.50 | 1.52 | -0.50 | -24.75% | 5 | 5,283 | 24.45% |
| SPY240920P00400000 | 2024-04-26 4:13PM EDT | 400.00 | 1.63 | 1.61 | 1.63 | -0.19 | -10.44% | 139 | 30,089 | 23.79% |
| SPY240920P00405000 | 2024-04-26 3:43PM EDT | 405.00 | 1.73 | 1.74 | 1.76 | -0.52 | -23.11% | 323 | 36,090 | 23.17% |
| SPY240920P00410000 | 2024-04-26 3:04PM EDT | 410.00 | 1.88 | 1.88 | 1.91 | -0.32 | -14.55% | 9 | 28,743 | 22.57% |
| SPY240920P00415000 | 2024-04-26 1:21PM EDT | 415.00 | 2.00 | 2.04 | 2.07 | -0.39 | -16.32% | 10 | 5,322 | 21.95% |
| SPY240920P00420000 | 2024-04-26 3:39PM EDT | 420.00 | 2.21 | 2.22 | 2.25 | -0.11 | -4.74% | 41 | 21,499 | 21.34% |
| SPY240920P00425000 | 2024-04-26 1:10PM EDT | 425.00 | 2.37 | 2.41 | 2.45 | -0.16 | -6.32% | 15 | 8,581 | 20.75% |
| SPY240920P00430000 | 2024-04-26 1:40PM EDT | 430.00 | 2.62 | 2.63 | 2.67 | -0.35 | -11.78% | 468 | 24,942 | 20.15% |
| SPY240920P00435000 | 2024-04-26 3:22PM EDT | 435.00 | 2.85 | 2.88 | 2.92 | -0.20 | -6.56% | 38 | 12,282 | 19.56% |
| SPY240920P00440000 | 2024-04-26 4:07PM EDT | 440.00 | 3.18 | 3.16 | 3.20 | -0.10 | -3.05% | 46 | 18,969 | 18.97% |
| SPY240920P00445000 | 2024-04-26 3:38PM EDT | 445.00 | 3.44 | 3.48 | 3.52 | -0.18 | -4.97% | 29 | 30,649 | 18.39% |
| SPY240920P00450000 | 2024-04-26 3:06PM EDT | 450.00 | 3.80 | 3.84 | 3.88 | -0.17 | -4.28% | 162 | 22,448 | 17.82% |
| SPY240920P00455000 | 2024-04-26 3:59PM EDT | 455.00 | 4.26 | 4.24 | 4.29 | -0.13 | -2.96% | 329 | 18,307 | 17.26% |
| SPY240920P00460000 | 2024-04-26 3:52PM EDT | 460.00 | 4.69 | 4.71 | 4.75 | -0.91 | -16.25% | 2,649 | 42,508 | 16.69% |
| SPY240920P00465000 | 2024-04-26 3:38PM EDT | 465.00 | 5.12 | 5.23 | 5.28 | -1.09 | -17.55% | 22 | 17,846 | 16.13% |
| SPY240920P00470000 | 2024-04-26 4:13PM EDT | 470.00 | 5.84 | 5.82 | 5.87 | -0.98 | -14.37% | 182 | 50,665 | 15.56% |
| SPY240920P00475000 | 2024-04-26 2:41PM EDT | 475.00 | 6.45 | 6.50 | 6.56 | -1.17 | -15.35% | 1,627 | 37,440 | 15.01% |
| SPY240920P00480000 | 2024-04-26 4:13PM EDT | 480.00 | 7.31 | 7.29 | 7.34 | -0.19 | -2.53% | 5,251 | 27,130 | 14.45% |
| SPY240920P00485000 | 2024-04-26 4:03PM EDT | 485.00 | 8.19 | 8.19 | 8.25 | -1.42 | -14.78% | 2,957 | 15,153 | 13.91% |
| SPY240920P00490000 | 2024-04-26 4:13PM EDT | 490.00 | 9.27 | 9.23 | 9.30 | -0.18 | -1.90% | 1,440 | 19,408 | 13.37% |
| SPY240920P00495000 | 2024-04-26 4:03PM EDT | 495.00 | 10.46 | 10.44 | 10.51 | -1.93 | -15.58% | 1,002 | 13,255 | 12.84% |
| SPY240920P00500000 | 2024-04-26 3:46PM EDT | 500.00 | 11.84 | 11.83 | 11.90 | -0.24 | -1.99% | 1,092 | 11,434 | 12.30% |
| SPY240920P00505000 | 2024-04-26 4:10PM EDT | 505.00 | 13.39 | 13.43 | 13.51 | -0.39 | -2.83% | 877 | 13,472 | 11.77% |
| SPY240920P00510000 | 2024-04-26 4:01PM EDT | 510.00 | 15.29 | 15.27 | 15.35 | -0.39 | -2.49% | 6,182 | 30,503 | 11.23% |
| SPY240920P00515000 | 2024-04-26 4:11PM EDT | 515.00 | 17.30 | 17.37 | 17.46 | -2.94 | -14.53% | 3,549 | 8,087 | 10.69% |
| SPY240920P00520000 | 2024-04-26 3:52PM EDT | 520.00 | 19.63 | 19.70 | 19.93 | -3.40 | -14.76% | 27 | 9,967 | 10.18% |
| SPY240920P00525000 | 2024-04-26 1:51PM EDT | 525.00 | 21.70 | 22.28 | 22.73 | -5.63 | -20.60% | 112 | 7,720 | 9.67% |
| SPY240920P00530000 | 2024-04-26 3:44PM EDT | 530.00 | 25.59 | 25.30 | 25.80 | -3.12 | -10.87% | 71 | 15,188 | 9.08% |
| SPY240920P00535000 | 2024-04-26 1:41PM EDT | 535.00 | 28.30 | 28.69 | 29.24 | -6.60 | -18.91% | 2 | 788 | 8.44% |
| SPY240920P00540000 | 2024-04-26 11:47AM EDT | 540.00 | 32.41 | 32.48 | 33.08 | -7.49 | -18.77% | 1 | 143 | 7.76% |
| SPY240920P00545000 | 2024-04-16 12:53PM EDT | 545.00 | 40.51 | 36.68 | 37.33 | 0.00 | - | 2 | 1 | 7.07% |
| SPY240920P00550000 | 2024-04-26 4:03PM EDT | 550.00 | 41.70 | 41.41 | 42.12 | -5.07 | -10.84% | 300 | 64 | 7.16% |
| SPY240920P00555000 | 2024-04-24 2:57PM EDT | 555.00 | 50.58 | 46.41 | 47.12 | 0.00 | - | 30 | 5 | 7.81% |
| SPY240920P00560000 | 2024-04-15 2:42PM EDT | 560.00 | 54.23 | 51.41 | 52.12 | 0.00 | - | 1 | 0 | 8.45% |
| SPY240920P00565000 | 2024-04-19 11:59AM EDT | 565.00 | 67.82 | 56.40 | 57.12 | 0.00 | - | 1 | 1 | 9.08% |
| SPY240920P00570000 | 2024-04-17 3:50PM EDT | 570.00 | 61.40 | 61.40 | 62.12 | -6.97 | -10.19% | 1 | 0 | 9.69% |
| SPY240920P00575000 | 2024-03-22 9:34AM EDT | 575.00 | 52.99 | 79.36 | 80.37 | 0.00 | - | 5 | 0 | 27.83% |
| SPY240920P00585000 | 2024-04-05 3:52PM EDT | 585.00 | 66.20 | 76.40 | 77.13 | 0.00 | - | 1 | 0 | 11.51% |
| SPY240920P00600000 | 2024-04-16 9:54AM EDT | 600.00 | 96.10 | 91.39 | 92.13 | 0.00 | - | 2 | 0 | 13.20% |
| SPY240920P00605000 | 2024-04-15 3:58PM EDT | 605.00 | 100.21 | 96.38 | 97.13 | 0.00 | - | 2 | 0 | 13.75% |
| SPY240920P00625000 | 2024-02-08 3:00PM EDT | 625.00 | 127.00 | 113.00 | 114.11 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00635000 | 2023-09-18 3:58PM EDT | 635.00 | 191.26 | 202.08 | 205.55 | 0.00 | - | - | 0 | 92.05% |
| SPY240920P00640000 | 2023-11-09 3:31PM EDT | 640.00 | 204.99 | 179.41 | 182.92 | 0.00 | - | - | 0 | 71.13% |
| SPY240920P00650000 | 2023-11-09 3:08PM EDT | 650.00 | 215.43 | 189.39 | 192.90 | 0.00 | - | 4 | 0 | 72.96% |
| SPY240920P00655000 | 2023-11-09 3:08PM EDT | 655.00 | 220.25 | 194.39 | 197.90 | 0.00 | - | - | 0 | 73.86% |
| SPY240920P00665000 | 2023-11-09 3:31PM EDT | 665.00 | 230.00 | 204.38 | 207.89 | 0.00 | - | 18 | 0 | 75.61% |
| SPY240920P00670000 | 2023-11-09 3:07PM EDT | 670.00 | 235.27 | 209.37 | 212.88 | 0.00 | - | - | 0 | 76.46% |
| SPY240920P00675000 | 2023-11-09 3:07PM EDT | 675.00 | 240.49 | 214.36 | 217.86 | 0.00 | - | 8 | 0 | 77.30% |
| SPY240920P00680000 | 2023-11-09 3:08PM EDT | 680.00 | 245.21 | 219.36 | 222.87 | 0.00 | - | 2 | 0 | 78.14% |
| SPY240920P00685000 | 2023-11-17 4:49PM EDT | 685.00 | 234.50 | 213.46 | 216.78 | 0.00 | - | 1 | 0 | 69.71% |
| SPY240920P00690000 | 2023-11-09 3:07PM EDT | 690.00 | 255.25 | 229.35 | 232.86 | 0.00 | - | 6 | 0 | 79.77% |
| SPY240920P00695000 | 2023-11-09 3:06PM EDT | 695.00 | 260.32 | 234.34 | 237.85 | 0.00 | - | 2 | 0 | 80.56% |
| SPY240920P00700000 | 2024-03-15 12:37PM EDT | 700.00 | 190.70 | 188.26 | 189.72 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.