Italia markets close in 3 hours 24 minutes
FTSE MIB
33.545,11 +324,80 (+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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00265000 | 2024-06-18 12:32PM EDT | 265.00 | 285.03 | 0.00 | 0.00 | 0.00 | - | 101 | 51 | 0.00% |
| SPY241018C00270000 | 2024-06-18 12:15PM EDT | 270.00 | 280.48 | 0.00 | 0.00 | 0.00 | - | 102 | 52 | 0.00% |
| SPY241018C00275000 | 2024-06-18 3:54PM EDT | 275.00 | 276.21 | 0.00 | 0.00 | 0.00 | - | 104 | 102 | 0.00% |
| SPY241018C00280000 | 2024-06-18 12:30PM EDT | 280.00 | 270.18 | 0.00 | 0.00 | 0.00 | - | 102 | 54 | 0.00% |
| SPY241018C00290000 | 2024-06-18 2:25PM EDT | 290.00 | 260.55 | 0.00 | 0.00 | 0.00 | - | 102 | 54 | 0.00% |
| SPY241018C00300000 | 2024-06-18 12:30PM EDT | 300.00 | 250.52 | 0.00 | 0.00 | 0.00 | - | 200 | 202 | 0.00% |
| SPY241018C00305000 | 2024-06-18 2:31PM EDT | 305.00 | 246.17 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY241018C00315000 | 2024-05-24 11:57AM EDT | 315.00 | 218.91 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| SPY241018C00330000 | 2024-05-17 2:14PM EDT | 330.00 | 203.05 | 215.65 | 216.93 | 0.00 | - | 1 | 1 | 0.00% |
| SPY241018C00340000 | 2024-06-17 2:22PM EDT | 340.00 | 211.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241018C00355000 | 2024-05-09 2:44PM EDT | 355.00 | 170.96 | 183.00 | 183.99 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241018C00365000 | 2024-06-18 12:19PM EDT | 365.00 | 187.19 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| SPY241018C00366000 | 2024-06-14 11:27AM EDT | 366.00 | 180.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00370000 | 2024-06-14 3:53PM EDT | 370.00 | 176.76 | 0.00 | 0.00 | 0.00 | - | - | 252 | 0.00% |
| SPY241018C00372000 | 2024-06-05 3:36PM EDT | 372.00 | 167.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241018C00373000 | 2024-06-14 2:20PM EDT | 373.00 | 173.56 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| SPY241018C00375000 | 2024-06-14 1:54PM EDT | 375.00 | 171.97 | 0.00 | 0.00 | 0.00 | - | 26 | 13 | 0.00% |
| SPY241018C00376000 | 2024-06-14 11:35AM EDT | 376.00 | 170.52 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY241018C00377000 | 2024-06-14 11:29AM EDT | 377.00 | 169.32 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| SPY241018C00378000 | 2024-06-14 2:19PM EDT | 378.00 | 168.75 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| SPY241018C00380000 | 2024-05-22 9:34AM EDT | 380.00 | 157.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00390000 | 2024-06-18 10:46AM EDT | 390.00 | 162.65 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| SPY241018C00400000 | 2024-06-12 9:46AM EDT | 400.00 | 148.47 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SPY241018C00410000 | 2024-05-06 11:55AM EDT | 410.00 | 113.50 | 130.69 | 131.58 | 0.00 | - | - | 0 | 0.00% |
| SPY241018C00414000 | 2024-05-07 12:05PM EDT | 414.00 | 113.03 | 126.78 | 127.76 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00415000 | 2024-06-13 10:06AM EDT | 415.00 | 133.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241018C00417000 | 2024-05-06 11:04AM EDT | 417.00 | 106.34 | 123.95 | 124.83 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00420000 | 2024-06-13 10:05AM EDT | 420.00 | 128.30 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| SPY241018C00424000 | 2024-06-17 2:34PM EDT | 424.00 | 130.39 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPY241018C00425000 | 2024-06-14 4:13PM EDT | 425.00 | 123.97 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 0.00% |
| SPY241018C00430000 | 2024-06-17 11:33AM EDT | 430.00 | 120.37 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| SPY241018C00435000 | 2024-06-10 10:15AM EDT | 435.00 | 105.72 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPY241018C00436000 | 2024-06-14 12:12PM EDT | 436.00 | 112.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY241018C00444000 | 2024-05-29 1:58PM EDT | 444.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00445000 | 2024-06-17 3:48PM EDT | 445.00 | 109.57 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| SPY241018C00450000 | 2024-06-18 12:21PM EDT | 450.00 | 104.87 | 0.00 | 0.00 | 0.00 | - | 96 | 110 | 0.00% |
| SPY241018C00455000 | 2024-06-17 12:42PM EDT | 455.00 | 97.82 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| SPY241018C00460000 | 2024-06-17 3:57PM EDT | 460.00 | 94.89 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| SPY241018C00465000 | 2024-06-18 2:10PM EDT | 465.00 | 90.89 | 0.00 | 0.00 | 0.00 | - | 31 | 32 | 0.00% |
| SPY241018C00470000 | 2024-06-18 12:39PM EDT | 470.00 | 85.75 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 0.00% |
| SPY241018C00475000 | 2024-06-18 12:26PM EDT | 475.00 | 81.15 | 0.00 | 0.00 | 0.00 | - | 68 | 84 | 0.00% |
| SPY241018C00480000 | 2024-06-18 3:47PM EDT | 480.00 | 76.81 | 0.00 | 0.00 | 0.00 | - | 42 | 55 | 0.00% |
| SPY241018C00485000 | 2024-06-18 3:57PM EDT | 485.00 | 72.49 | 0.00 | 0.00 | 0.00 | - | 19 | 50 | 0.00% |
| SPY241018C00490000 | 2024-06-18 3:07PM EDT | 490.00 | 67.23 | 0.00 | 0.00 | 0.00 | - | 34 | 663 | 0.00% |
| SPY241018C00495000 | 2024-06-18 11:38AM EDT | 495.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SPY241018C00500000 | 2024-06-18 11:43AM EDT | 500.00 | 58.02 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| SPY241018C00505000 | 2024-06-17 3:54PM EDT | 505.00 | 53.36 | 0.00 | 0.00 | 0.00 | - | 5 | 194 | 0.00% |
| SPY241018C00510000 | 2024-06-18 3:58PM EDT | 510.00 | 49.71 | 0.00 | 0.00 | 0.00 | - | 12 | 583 | 0.00% |
| SPY241018C00515000 | 2024-06-18 12:37PM EDT | 515.00 | 44.81 | 0.00 | 0.00 | 0.00 | - | 3 | 1,926 | 0.00% |
| SPY241018C00520000 | 2024-06-18 12:44PM EDT | 520.00 | 40.73 | 0.00 | 0.00 | 0.00 | - | 24 | 2,559 | 0.00% |
| SPY241018C00525000 | 2024-06-18 2:30PM EDT | 525.00 | 36.31 | 0.00 | 0.00 | 0.00 | - | 12 | 5,783 | 0.00% |
| SPY241018C00530000 | 2024-06-18 4:03PM EDT | 530.00 | 32.46 | 0.00 | 0.00 | 0.00 | - | 25 | 10,081 | 0.00% |
| SPY241018C00535000 | 2024-06-18 4:03PM EDT | 535.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 19 | 1,575 | 0.00% |
| SPY241018C00540000 | 2024-06-18 2:03PM EDT | 540.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 1,029 | 2,730 | 0.00% |
| SPY241018C00545000 | 2024-06-18 3:16PM EDT | 545.00 | 21.56 | 0.00 | 0.00 | 0.00 | - | 78 | 2,692 | 0.00% |
| SPY241018C00550000 | 2024-06-18 4:09PM EDT | 550.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 680 | 5,125 | 0.10% |
| SPY241018C00555000 | 2024-06-18 3:15PM EDT | 555.00 | 15.24 | 0.00 | 0.00 | 0.00 | - | 554 | 2,172 | 0.39% |
| SPY241018C00560000 | 2024-06-18 3:56PM EDT | 560.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 235 | 2,290 | 0.78% |
| SPY241018C00565000 | 2024-06-18 3:58PM EDT | 565.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 226 | 3,212 | 1.56% |
| SPY241018C00570000 | 2024-06-18 3:36PM EDT | 570.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 155 | 1,410 | 1.56% |
| SPY241018C00575000 | 2024-06-18 2:24PM EDT | 575.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 501 | 1,754 | 1.56% |
| SPY241018C00580000 | 2024-06-18 3:53PM EDT | 580.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 79 | 2,247 | 1.56% |
| SPY241018C00585000 | 2024-06-18 4:14PM EDT | 585.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 18 | 2,300 | 3.13% |
| SPY241018C00590000 | 2024-06-18 3:03PM EDT | 590.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 117 | 1,597 | 3.13% |
| SPY241018C00595000 | 2024-06-18 3:36PM EDT | 595.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1,113 | 3.13% |
| SPY241018C00600000 | 2024-06-18 3:54PM EDT | 600.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 13 | 3,339 | 3.13% |
| SPY241018C00605000 | 2024-06-18 1:49PM EDT | 605.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 311 | 1,128 | 3.13% |
| SPY241018C00610000 | 2024-06-18 12:00PM EDT | 610.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 17 | 2,708 | 3.13% |
| SPY241018C00615000 | 2024-06-18 10:00AM EDT | 615.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 1,527 | 3.13% |
| SPY241018C00620000 | 2024-06-18 11:21AM EDT | 620.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 51 | 2,218 | 3.13% |
| SPY241018C00625000 | 2024-06-18 9:37AM EDT | 625.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 813 | 6.25% |
| SPY241018C00630000 | 2024-06-18 1:57PM EDT | 630.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 406 | 1,251 | 6.25% |
| SPY241018C00635000 | 2024-06-17 2:25PM EDT | 635.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 250 | 6.25% |
| SPY241018C00640000 | 2024-06-17 9:41AM EDT | 640.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 582 | 6.25% |
| SPY241018C00645000 | 2024-06-17 2:39PM EDT | 645.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 6.25% |
| SPY241018C00650000 | 2024-06-18 9:51AM EDT | 650.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,715 | 6.25% |
| SPY241018C00655000 | 2024-06-18 9:37AM EDT | 655.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 972 | 6.25% |
| SPY241018C00660000 | 2024-06-13 9:58AM EDT | 660.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SPY241018C00665000 | 2024-06-14 3:01PM EDT | 665.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| SPY241018C00670000 | 2024-06-18 3:57PM EDT | 670.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 610 | 664 | 6.25% |
| SPY241018C00675000 | 2024-06-18 9:46AM EDT | 675.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| SPY241018C00680000 | 2024-06-18 10:44AM EDT | 680.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 112 | 6.25% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018P00265000 | 2024-06-17 12:30PM EDT | 265.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1,490 | 25.00% |
| SPY241018P00270000 | 2024-06-05 12:49PM EDT | 270.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 25.00% |
| SPY241018P00275000 | 2024-06-06 2:46PM EDT | 275.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 1,219 | 25.00% |
| SPY241018P00280000 | 2024-06-06 2:14PM EDT | 280.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 328 | 25.00% |
| SPY241018P00285000 | 2024-06-11 10:53AM EDT | 285.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 858 | 25.00% |
| SPY241018P00290000 | 2024-06-14 9:49AM EDT | 290.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 500 | 821 | 25.00% |
| SPY241018P00295000 | 2024-06-18 3:35PM EDT | 295.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 442 | 25.00% |
| SPY241018P00300000 | 2024-06-18 12:50PM EDT | 300.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 25.00% |
| SPY241018P00305000 | 2024-06-18 3:25PM EDT | 305.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 250 | 408 | 25.00% |
| SPY241018P00310000 | 2024-06-18 3:55PM EDT | 310.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 37 | 125 | 25.00% |
| SPY241018P00315000 | 2024-06-14 11:15AM EDT | 315.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 25.00% |
| SPY241018P00320000 | 2024-06-18 9:34AM EDT | 320.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 12.50% |
| SPY241018P00324000 | 2024-06-12 11:31AM EDT | 324.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 12.50% |
| SPY241018P00325000 | 2024-06-18 12:55PM EDT | 325.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 36 | 117 | 12.50% |
| SPY241018P00326000 | 2024-06-12 10:06AM EDT | 326.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| SPY241018P00327000 | 2024-06-18 9:49AM EDT | 327.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| SPY241018P00329000 | 2024-06-03 12:22PM EDT | 329.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| SPY241018P00330000 | 2024-06-13 9:39AM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 12.50% |
| SPY241018P00331000 | 2024-05-15 12:53PM EDT | 331.00 | 0.49 | 0.36 | 0.38 | 0.00 | - | - | 102 | 38.67% |
| SPY241018P00332000 | 2024-05-28 2:06PM EDT | 332.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| SPY241018P00333000 | 2024-06-05 1:42PM EDT | 333.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| SPY241018P00334000 | 2024-05-17 1:39PM EDT | 334.00 | 0.50 | 0.38 | 0.40 | 0.00 | - | 2 | 3 | 38.33% |
| SPY241018P00335000 | 2024-06-18 3:25PM EDT | 335.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 100 | 64 | 12.50% |
| SPY241018P00336000 | 2024-05-22 12:47PM EDT | 336.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPY241018P00337000 | 2024-06-18 2:40PM EDT | 337.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| SPY241018P00339000 | 2024-06-03 12:14PM EDT | 339.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| SPY241018P00340000 | 2024-06-18 1:57PM EDT | 340.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 123 | 12.50% |
| SPY241018P00341000 | 2024-06-06 2:14PM EDT | 341.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPY241018P00342000 | 2024-05-15 12:52PM EDT | 342.00 | 0.56 | 0.42 | 0.44 | 0.00 | - | - | 4 | 37.16% |
| SPY241018P00343000 | 2024-06-14 12:33PM EDT | 343.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| SPY241018P00345000 | 2024-06-14 12:33PM EDT | 345.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 12.50% |
| SPY241018P00346000 | 2024-06-17 3:00PM EDT | 346.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 12.50% |
| SPY241018P00347000 | 2024-06-14 12:36PM EDT | 347.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 164 | 12.50% |
| SPY241018P00348000 | 2024-06-14 12:39PM EDT | 348.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| SPY241018P00349000 | 2024-06-14 12:37PM EDT | 349.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| SPY241018P00350000 | 2024-06-17 1:22PM EDT | 350.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2,438 | 12.50% |
| SPY241018P00351000 | 2024-06-14 12:36PM EDT | 351.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SPY241018P00355000 | 2024-06-14 11:24AM EDT | 355.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 12.50% |
| SPY241018P00356000 | 2024-06-14 12:37PM EDT | 356.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 12.50% |
| SPY241018P00357000 | 2024-06-17 11:11AM EDT | 357.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 160 | 630 | 12.50% |
| SPY241018P00358000 | 2024-06-14 12:33PM EDT | 358.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| SPY241018P00359000 | 2024-06-14 1:34PM EDT | 359.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 12.50% |
| SPY241018P00360000 | 2024-06-18 3:38PM EDT | 360.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 310 | 12.50% |
| SPY241018P00361000 | 2024-06-14 12:33PM EDT | 361.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SPY241018P00362000 | 2024-06-14 12:36PM EDT | 362.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| SPY241018P00363000 | 2024-06-11 2:39PM EDT | 363.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 24 | 12.50% |
| SPY241018P00364000 | 2024-06-11 3:54PM EDT | 364.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 12.50% |
| SPY241018P00365000 | 2024-05-31 12:09PM EDT | 365.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 780 | 12.50% |
| SPY241018P00366000 | 2024-05-28 10:52AM EDT | 366.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 156 | 273 | 12.50% |
| SPY241018P00367000 | 2024-06-12 1:48PM EDT | 367.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| SPY241018P00368000 | 2024-06-14 12:33PM EDT | 368.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 655 | 12.50% |
| SPY241018P00369000 | 2024-06-05 9:38AM EDT | 369.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 156 | 12.50% |
| SPY241018P00370000 | 2024-06-07 9:49AM EDT | 370.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 12.50% |
| SPY241018P00371000 | 2024-06-07 1:22PM EDT | 371.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| SPY241018P00372000 | 2024-06-05 2:55PM EDT | 372.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 317 | 12.50% |
| SPY241018P00373000 | 2024-06-14 12:33PM EDT | 373.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| SPY241018P00375000 | 2024-06-14 12:01PM EDT | 375.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 8 | 208 | 12.50% |
| SPY241018P00376000 | 2024-06-17 1:37PM EDT | 376.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 321 | 586 | 12.50% |
| SPY241018P00377000 | 2024-05-28 2:28PM EDT | 377.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 156 | 156 | 12.50% |
| SPY241018P00378000 | 2024-06-14 12:34PM EDT | 378.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 12.50% |
| SPY241018P00379000 | 2024-06-17 12:12PM EDT | 379.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 475 | 638 | 12.50% |
| SPY241018P00380000 | 2024-06-17 3:40PM EDT | 380.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 30 | 73 | 12.50% |
| SPY241018P00381000 | 2024-06-12 9:47AM EDT | 381.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 148 | 2,148 | 12.50% |
| SPY241018P00382000 | 2024-06-17 2:04PM EDT | 382.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 148 | 270 | 12.50% |
| SPY241018P00383000 | 2024-06-12 9:52AM EDT | 383.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 160 | 160 | 12.50% |
| SPY241018P00384000 | 2024-06-17 11:04AM EDT | 384.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 12.50% |
| SPY241018P00385000 | 2024-06-17 3:25PM EDT | 385.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 65 | 67 | 12.50% |
| SPY241018P00386000 | 2024-06-04 12:02PM EDT | 386.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SPY241018P00387000 | 2024-06-17 10:36AM EDT | 387.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 339 | 341 | 12.50% |
| SPY241018P00388000 | 2024-06-17 2:05PM EDT | 388.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 156 | 166 | 12.50% |
| SPY241018P00389000 | 2024-06-14 9:35AM EDT | 389.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 326 | 1,184 | 12.50% |
| SPY241018P00390000 | 2024-06-18 9:49AM EDT | 390.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 12 | 5,257 | 12.50% |
| SPY241018P00391000 | 2024-06-12 12:32PM EDT | 391.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 585 | 12.50% |
| SPY241018P00392000 | 2024-06-17 11:11AM EDT | 392.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 169 | 1,757 | 12.50% |
| SPY241018P00393000 | 2024-06-17 12:59PM EDT | 393.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1,171 | 12.50% |
| SPY241018P00394000 | 2024-05-17 2:00PM EDT | 394.00 | 1.06 | 0.82 | 0.84 | 0.00 | - | 57 | 57 | 29.94% |
| SPY241018P00395000 | 2024-06-17 3:25PM EDT | 395.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 65 | 523 | 12.50% |
| SPY241018P00396000 | 2024-06-03 1:33PM EDT | 396.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 160 | 230 | 12.50% |
| SPY241018P00397000 | 2024-06-17 11:38AM EDT | 397.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 157 | 380 | 12.50% |
| SPY241018P00398000 | 2024-05-30 2:13PM EDT | 398.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SPY241018P00399000 | 2024-06-13 2:11PM EDT | 399.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1,181 | 12.50% |
| SPY241018P00400000 | 2024-06-18 2:26PM EDT | 400.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 102 | 18,714 | 12.50% |
| SPY241018P00401000 | 2024-05-15 2:14PM EDT | 401.00 | 1.17 | 0.90 | 0.92 | 0.00 | - | - | 1,639 | 29.00% |
| SPY241018P00402000 | 2024-06-11 10:54AM EDT | 402.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 12.50% |
| SPY241018P00403000 | 2024-05-24 9:46AM EDT | 403.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 259 | 12.50% |
| SPY241018P00404000 | 2024-05-23 3:29PM EDT | 404.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 669 | 12.50% |
| SPY241018P00405000 | 2024-06-14 1:04PM EDT | 405.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 131 | 946 | 12.50% |
| SPY241018P00406000 | 2024-05-17 2:03PM EDT | 406.00 | 1.24 | 0.96 | 0.98 | 0.00 | - | 111 | 164 | 28.33% |
| SPY241018P00407000 | 2024-05-17 11:18AM EDT | 407.00 | 1.27 | 0.97 | 0.99 | 0.00 | - | 148 | 148 | 28.19% |
| SPY241018P00408000 | 2024-06-17 9:44AM EDT | 408.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 410 | 12.50% |
| SPY241018P00409000 | 2024-06-03 1:28PM EDT | 409.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 159 | 264 | 12.50% |
| SPY241018P00410000 | 2024-06-17 3:40PM EDT | 410.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 61 | 241 | 12.50% |
| SPY241018P00411000 | 2024-06-17 11:48AM EDT | 411.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 12.50% |
| SPY241018P00412000 | 2024-06-06 11:32AM EDT | 412.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,125 | 12.50% |
| SPY241018P00413000 | 2024-06-05 9:38AM EDT | 413.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 661 | 12.50% |
| SPY241018P00414000 | 2024-06-10 9:59AM EDT | 414.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 853 | 12.50% |
| SPY241018P00415000 | 2024-06-18 11:49AM EDT | 415.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 40 | 389 | 12.50% |
| SPY241018P00416000 | 2024-06-17 12:31PM EDT | 416.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 12.50% |
| SPY241018P00417000 | 2024-06-10 12:34PM EDT | 417.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 148 | 544 | 12.50% |
| SPY241018P00418000 | 2024-06-14 9:30AM EDT | 418.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 158 | 12.50% |
| SPY241018P00419000 | 2024-05-28 11:14AM EDT | 419.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 117 | 118 | 12.50% |
| SPY241018P00420000 | 2024-06-18 3:11PM EDT | 420.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 26 | 306 | 12.50% |
| SPY241018P00421000 | 2024-06-12 2:53PM EDT | 421.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 12.50% |
| SPY241018P00422000 | 2024-06-03 10:27AM EDT | 422.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| SPY241018P00423000 | 2024-05-31 3:38PM EDT | 423.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| SPY241018P00425000 | 2024-06-18 2:43PM EDT | 425.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,969 | 6.25% |
| SPY241018P00426000 | 2024-05-30 4:03PM EDT | 426.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| SPY241018P00427000 | 2024-06-17 11:26AM EDT | 427.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| SPY241018P00428000 | 2024-06-12 12:32PM EDT | 428.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,106 | 6.25% |
| SPY241018P00429000 | 2024-06-05 12:15PM EDT | 429.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 6.25% |
| SPY241018P00430000 | 2024-06-17 4:02PM EDT | 430.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 304 | 6.25% |
| SPY241018P00431000 | 2024-06-18 3:27PM EDT | 431.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 100 | 155 | 6.25% |
| SPY241018P00432000 | 2024-06-03 10:14AM EDT | 432.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 143 | 146 | 6.25% |
| SPY241018P00433000 | 2024-06-13 11:30AM EDT | 433.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 821 | 897 | 6.25% |
| SPY241018P00434000 | 2024-06-13 1:08PM EDT | 434.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 6.25% |
| SPY241018P00435000 | 2024-06-17 1:13PM EDT | 435.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 737 | 6.25% |
| SPY241018P00436000 | 2024-06-17 12:28PM EDT | 436.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| SPY241018P00437000 | 2024-06-13 3:04PM EDT | 437.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 152 | 155 | 6.25% |
| SPY241018P00438000 | 2024-06-18 3:22PM EDT | 438.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 100 | 303 | 6.25% |
| SPY241018P00439000 | 2024-06-12 11:44AM EDT | 439.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 6.25% |
| SPY241018P00440000 | 2024-06-18 3:38PM EDT | 440.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1,737 | 1,983 | 6.25% |
| SPY241018P00441000 | 2024-06-10 3:26PM EDT | 441.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| SPY241018P00442000 | 2024-06-06 1:46PM EDT | 442.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 6.25% |
| SPY241018P00443000 | 2024-06-17 9:52AM EDT | 443.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 6.25% |
| SPY241018P00444000 | 2024-06-17 12:04PM EDT | 444.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 6.25% |
| SPY241018P00445000 | 2024-06-18 3:41PM EDT | 445.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 10 | 179 | 6.25% |
| SPY241018P00450000 | 2024-06-18 3:55PM EDT | 450.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 536 | 7,463 | 6.25% |
| SPY241018P00455000 | 2024-06-18 3:13PM EDT | 455.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 962 | 2,261 | 6.25% |
| SPY241018P00460000 | 2024-06-18 3:38PM EDT | 460.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 2,802 | 6.25% |
| SPY241018P00465000 | 2024-06-18 12:50PM EDT | 465.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 110 | 2,076 | 6.25% |
| SPY241018P00470000 | 2024-06-18 4:03PM EDT | 470.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 12 | 8,050 | 6.25% |
| SPY241018P00475000 | 2024-06-18 4:03PM EDT | 475.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 309 | 3,755 | 6.25% |
| SPY241018P00480000 | 2024-06-18 3:38PM EDT | 480.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 63 | 4,835 | 6.25% |
| SPY241018P00485000 | 2024-06-18 2:54PM EDT | 485.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 25 | 6,238 | 3.13% |
| SPY241018P00490000 | 2024-06-18 4:02PM EDT | 490.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 46 | 4,443 | 3.13% |
| SPY241018P00495000 | 2024-06-18 3:43PM EDT | 495.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 14 | 1,101 | 3.13% |
| SPY241018P00500000 | 2024-06-18 4:14PM EDT | 500.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1,113 | 8,973 | 3.13% |
| SPY241018P00505000 | 2024-06-18 3:56PM EDT | 505.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 22 | 7,342 | 3.13% |
| SPY241018P00510000 | 2024-06-18 3:54PM EDT | 510.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 499 | 7,303 | 3.13% |
| SPY241018P00515000 | 2024-06-18 3:54PM EDT | 515.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 61 | 3,243 | 3.13% |
| SPY241018P00520000 | 2024-06-18 3:59PM EDT | 520.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 223 | 11,371 | 1.56% |
| SPY241018P00525000 | 2024-06-18 3:59PM EDT | 525.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 143 | 5,066 | 1.56% |
| SPY241018P00530000 | 2024-06-18 3:52PM EDT | 530.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1,108 | 7,669 | 1.56% |
| SPY241018P00535000 | 2024-06-18 3:43PM EDT | 535.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 71 | 2,320 | 0.78% |
| SPY241018P00540000 | 2024-06-18 3:58PM EDT | 540.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 134 | 7,426 | 0.78% |
| SPY241018P00545000 | 2024-06-18 3:50PM EDT | 545.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 1,019 | 3,312 | 0.39% |
| SPY241018P00550000 | 2024-06-18 3:59PM EDT | 550.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 160 | 651 | 0.00% |
| SPY241018P00555000 | 2024-06-18 3:59PM EDT | 555.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 9 | 61 | 0.00% |
| SPY241018P00560000 | 2024-06-18 3:28PM EDT | 560.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| SPY241018P00565000 | 2024-06-17 1:46PM EDT | 565.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| SPY241018P00570000 | 2024-06-18 12:28PM EDT | 570.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPY241018P00575000 | 2024-06-14 10:56AM EDT | 575.00 | 34.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY241018P00580000 | 2024-06-17 2:59PM EDT | 580.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY241018P00585000 | 2024-05-10 9:33AM EDT | 585.00 | 63.12 | 51.51 | 52.27 | 0.00 | - | 1 | 0 | 23.55% |
| SPY241018P00650000 | 2024-05-14 10:59AM EDT | 650.00 | 128.39 | 108.50 | 109.37 | 0.00 | - | - | 0 | 28.82% |
© 2024 Yahoo. Tutti i diritti riservati.