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
58.890,20 -391,98 (-0,66%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250620C00150000 | 2024-04-19 11:35AM EDT | 150.00 | 349.97 | 360.31 | 363.82 | 0.00 | - | 1 | 27 | 68.17% |
| SPY250620C00160000 | 2024-03-18 4:02PM EDT | 160.00 | 357.40 | 343.69 | 347.32 | 0.00 | - | 9 | 49 | 0.00% |
| SPY250620C00170000 | 2024-03-15 3:48PM EDT | 170.00 | 345.28 | 345.16 | 348.40 | 0.00 | - | 5 | 26 | 74.09% |
| SPY250620C00175000 | 2023-08-18 10:18AM EDT | 175.00 | 268.96 | 274.00 | 279.00 | 0.00 | - | 18 | 14 | 0.00% |
| SPY250620C00180000 | 2024-03-18 4:02PM EDT | 180.00 | 339.21 | 325.13 | 328.72 | 0.00 | - | 9 | 39 | 41.50% |
| SPY250620C00185000 | 2023-07-03 10:37AM EDT | 185.00 | 267.00 | 270.50 | 275.50 | 0.00 | - | 5 | 7 | 0.00% |
| SPY250620C00190000 | 2023-07-31 3:59PM EDT | 190.00 | 277.00 | 266.50 | 271.50 | 0.00 | - | 1 | 16 | 0.00% |
| SPY250620C00195000 | 2023-07-27 3:52PM EDT | 195.00 | 267.50 | 251.50 | 256.50 | 0.00 | - | 1 | 13 | 0.00% |
| SPY250620C00200000 | 2024-04-10 1:42PM EDT | 200.00 | 320.71 | 313.78 | 317.22 | 0.00 | - | 1 | 89 | 61.55% |
| SPY250620C00205000 | 2024-04-22 12:55PM EDT | 205.00 | 300.93 | 309.14 | 312.57 | 0.00 | - | 1 | 108 | 60.82% |
| SPY250620C00210000 | 2023-08-03 9:34AM EDT | 210.00 | 249.50 | 248.50 | 253.50 | 0.00 | - | 12 | 91 | 0.00% |
| SPY250620C00215000 | 2023-08-02 2:28PM EDT | 215.00 | 248.00 | 244.00 | 249.00 | 0.00 | - | 1 | 46 | 0.00% |
| SPY250620C00220000 | 2023-10-23 11:18AM EDT | 220.00 | 215.78 | 242.00 | 247.50 | 0.00 | - | 2 | 79 | 0.00% |
| SPY250620C00225000 | 2024-01-19 4:43PM EDT | 225.00 | 266.08 | 280.81 | 284.69 | 0.00 | - | 1 | 17 | 39.23% |
| SPY250620C00230000 | 2024-04-05 3:59PM EDT | 230.00 | 298.98 | 285.95 | 289.34 | 0.00 | - | 1 | 17 | 57.14% |
| SPY250620C00235000 | 2023-08-02 2:26PM EDT | 235.00 | 230.50 | 226.50 | 231.50 | 0.00 | - | - | 2 | 0.00% |
| SPY250620C00240000 | 2023-12-18 10:30AM EDT | 240.00 | 242.49 | 244.05 | 247.91 | 0.00 | - | 10 | 13 | 0.00% |
| SPY250620C00250000 | 2024-04-19 10:27AM EDT | 250.00 | 267.29 | 267.44 | 270.78 | +7.79 | +3.00% | 1 | 7 | 54.19% |
| SPY250620C00255000 | 2024-04-10 12:19PM EDT | 255.00 | 272.23 | 262.82 | 266.13 | 0.00 | - | 1 | 5 | 53.44% |
| SPY250620C00260000 | 2024-04-05 11:05AM EDT | 260.00 | 257.99 | 258.21 | 261.47 | -11.85 | -4.39% | 1 | 4 | 52.70% |
| SPY250620C00265000 | 2024-01-23 12:15PM EDT | 265.00 | 229.02 | 252.51 | 256.29 | 0.00 | - | 1 | 0 | 50.88% |
| SPY250620C00280000 | 2024-04-25 12:45PM EDT | 280.00 | 242.00 | 239.78 | 242.90 | +7.12 | +3.03% | 2 | 104 | 51.59% |
| SPY250620C00285000 | 2024-04-02 3:13PM EDT | 285.00 | 247.50 | 235.18 | 238.27 | 0.00 | - | 2 | 4 | 50.80% |
| SPY250620C00290000 | 2024-04-02 3:08PM EDT | 290.00 | 243.00 | 230.59 | 233.64 | 0.00 | - | 1 | 3 | 50.01% |
| SPY250620C00295000 | 2024-04-18 9:35AM EDT | 295.00 | 220.99 | 226.00 | 229.01 | 0.00 | - | - | 1 | 49.23% |
| SPY250620C00300000 | 2024-04-23 1:05PM EDT | 300.00 | 221.78 | 221.42 | 224.40 | 0.00 | - | 2 | 237 | 48.46% |
| SPY250620C00305000 | 2023-11-20 11:43AM EDT | 305.00 | 166.23 | 185.48 | 189.36 | 0.00 | - | - | 1 | 0.00% |
| SPY250620C00310000 | 2024-01-18 11:58AM EDT | 310.00 | 180.30 | 203.12 | 207.01 | 0.00 | - | 1 | 10 | 38.00% |
| SPY250620C00315000 | 2024-03-19 12:31PM EDT | 315.00 | 218.00 | 200.30 | 203.12 | 0.00 | - | 1 | 8 | 38.36% |
| SPY250620C00320000 | 2024-03-13 2:20PM EDT | 320.00 | 213.30 | 207.26 | 209.97 | 0.00 | - | 42 | 43 | 49.06% |
| SPY250620C00325000 | 2024-03-08 2:26PM EDT | 325.00 | 204.00 | 209.66 | 212.58 | 0.00 | - | 1 | 6 | 53.05% |
| SPY250620C00330000 | 2024-03-08 4:03PM EDT | 330.00 | 201.32 | 205.15 | 208.03 | 0.00 | - | 3 | 7 | 52.18% |
| SPY250620C00335000 | 2024-02-14 10:38AM EDT | 335.00 | 180.06 | 192.99 | 196.39 | 0.00 | - | 1 | 5 | 46.75% |
| SPY250620C00340000 | 2024-04-17 10:01AM EDT | 340.00 | 184.39 | 185.02 | 187.70 | 0.00 | - | 1 | 12 | 42.54% |
| SPY250620C00345000 | 2024-04-10 11:55AM EDT | 345.00 | 188.22 | 180.51 | 183.16 | 0.00 | - | 5 | 9 | 41.84% |
| SPY250620C00350000 | 2024-04-26 1:55PM EDT | 350.00 | 178.40 | 176.02 | 178.62 | -1.57 | -0.87% | 12 | 24 | 41.13% |
| SPY250620C00355000 | 2024-04-25 11:07AM EDT | 355.00 | 164.12 | 171.53 | 174.10 | 0.00 | - | 3 | 8 | 40.44% |
| SPY250620C00360000 | 2024-04-16 11:03AM EDT | 360.00 | 165.10 | 167.06 | 169.58 | 0.00 | - | 1 | 21 | 39.75% |
| SPY250620C00365000 | 2024-04-25 10:11AM EDT | 365.00 | 154.96 | 162.60 | 165.09 | 0.00 | - | 2 | 106 | 39.07% |
| SPY250620C00370000 | 2024-04-25 9:52AM EDT | 370.00 | 150.28 | 158.15 | 160.61 | 0.00 | - | 1 | 154 | 38.40% |
| SPY250620C00375000 | 2024-03-26 11:01AM EDT | 375.00 | 169.14 | 144.63 | 147.19 | 0.00 | - | 1 | 14 | 30.85% |
| SPY250620C00380000 | 2024-04-25 12:45PM EDT | 380.00 | 144.28 | 149.31 | 151.69 | 0.00 | - | 98 | 119 | 37.07% |
| SPY250620C00385000 | 2024-04-23 10:03AM EDT | 385.00 | 141.58 | 144.92 | 147.26 | 0.00 | - | 1 | 330 | 36.41% |
| SPY250620C00390000 | 2024-04-25 9:52AM EDT | 390.00 | 132.83 | 140.55 | 142.85 | 0.00 | - | 1 | 15 | 35.77% |
| SPY250620C00395000 | 2024-03-28 3:16PM EDT | 395.00 | 153.92 | 136.21 | 138.47 | 0.00 | - | 3 | 26 | 35.14% |
| SPY250620C00400000 | 2024-04-26 10:57AM EDT | 400.00 | 133.70 | 131.88 | 134.10 | +9.03 | +7.24% | 1 | 345 | 34.51% |
| SPY250620C00405000 | 2024-04-24 10:41AM EDT | 405.00 | 126.60 | 127.58 | 129.76 | 0.00 | - | 1 | 7 | 33.88% |
| SPY250620C00410000 | 2024-04-19 3:56PM EDT | 410.00 | 114.68 | 123.31 | 125.45 | 0.00 | - | 2 | 995 | 33.27% |
| SPY250620C00415000 | 2024-04-15 9:42AM EDT | 415.00 | 128.50 | 119.07 | 121.17 | 0.00 | - | 1 | 37 | 32.67% |
| SPY250620C00420000 | 2024-04-25 2:48PM EDT | 420.00 | 110.29 | 114.86 | 116.92 | 0.00 | - | 1 | 517 | 32.07% |
| SPY250620C00425000 | 2024-04-23 1:12PM EDT | 425.00 | 109.38 | 110.68 | 112.70 | 0.00 | - | 1 | 32 | 31.48% |
| SPY250620C00430000 | 2024-04-26 1:45PM EDT | 430.00 | 108.63 | 106.54 | 108.52 | +2.33 | +2.19% | 1 | 250 | 30.90% |
| SPY250620C00435000 | 2024-04-23 12:39PM EDT | 435.00 | 101.30 | 102.44 | 104.37 | 0.00 | - | 1 | 194 | 30.33% |
| SPY250620C00440000 | 2024-04-24 3:35PM EDT | 440.00 | 98.03 | 98.37 | 100.26 | 0.00 | - | 1 | 728 | 29.76% |
| SPY250620C00445000 | 2024-04-24 3:57PM EDT | 445.00 | 93.76 | 94.35 | 96.20 | 0.00 | - | 3 | 309 | 29.21% |
| SPY250620C00450000 | 2024-04-26 3:14PM EDT | 450.00 | 91.35 | 90.37 | 92.17 | +1.35 | +1.50% | 1 | 1,422 | 28.65% |
| SPY250620C00455000 | 2024-04-23 10:02AM EDT | 455.00 | 83.60 | 86.44 | 88.20 | 0.00 | - | 1 | 1,555 | 28.11% |
| SPY250620C00460000 | 2024-04-19 10:15AM EDT | 460.00 | 77.71 | 82.56 | 84.27 | 0.00 | - | 1 | 188 | 27.58% |
| SPY250620C00465000 | 2024-04-19 11:19AM EDT | 465.00 | 73.47 | 78.73 | 80.40 | 0.00 | - | 3 | 605 | 27.05% |
| SPY250620C00470000 | 2024-04-26 10:01AM EDT | 470.00 | 75.30 | 74.95 | 76.58 | +2.30 | +3.15% | 1 | 296 | 26.54% |
| SPY250620C00475000 | 2024-04-26 3:16PM EDT | 475.00 | 72.70 | 71.23 | 72.82 | +1.79 | +2.52% | 1 | 855 | 26.02% |
| SPY250620C00480000 | 2024-04-25 11:16AM EDT | 480.00 | 62.00 | 67.57 | 69.12 | 0.00 | - | 1 | 346 | 25.52% |
| SPY250620C00485000 | 2024-04-26 9:52AM EDT | 485.00 | 63.64 | 63.98 | 65.48 | +4.59 | +7.77% | 1 | 3,078 | 25.02% |
| SPY250620C00490000 | 2024-04-26 10:10AM EDT | 490.00 | 61.35 | 60.45 | 61.91 | +3.47 | +6.00% | 1 | 789 | 24.53% |
| SPY250620C00495000 | 2024-04-25 12:30PM EDT | 495.00 | 57.79 | 56.99 | 58.40 | +4.55 | +8.55% | 1 | 369 | 24.04% |
| SPY250620C00500000 | 2024-04-26 4:09PM EDT | 500.00 | 54.52 | 53.60 | 54.98 | +4.46 | +8.91% | 60 | 3,705 | 23.57% |
| SPY250620C00505000 | 2024-04-26 11:23AM EDT | 505.00 | 50.87 | 50.29 | 51.62 | +2.65 | +5.50% | 36 | 664 | 23.10% |
| SPY250620C00510000 | 2024-04-26 1:08PM EDT | 510.00 | 48.57 | 47.10 | 48.35 | +6.32 | +14.96% | 12 | 3,121 | 22.63% |
| SPY250620C00515000 | 2024-04-26 1:44PM EDT | 515.00 | 45.37 | 43.92 | 45.17 | +4.39 | +10.71% | 27 | 1,351 | 22.18% |
| SPY250620C00520000 | 2024-04-26 3:13PM EDT | 520.00 | 42.26 | 40.86 | 42.04 | +3.55 | +9.17% | 4 | 1,676 | 21.71% |
| SPY250620C00525000 | 2024-04-26 11:11AM EDT | 525.00 | 38.79 | 37.99 | 39.04 | +0.29 | +0.75% | 1 | 2,594 | 21.27% |
| SPY250620C00530000 | 2024-04-26 4:12PM EDT | 530.00 | 35.88 | 35.21 | 36.11 | +0.48 | +1.36% | 448 | 958 | 20.82% |
| SPY250620C00535000 | 2024-04-26 2:07PM EDT | 535.00 | 33.51 | 32.67 | 33.12 | +3.16 | +10.41% | 8 | 711 | 20.30% |
| SPY250620C00540000 | 2024-04-26 2:07PM EDT | 540.00 | 30.88 | 30.01 | 30.44 | +0.88 | +2.93% | 2,119 | 3,667 | 19.88% |
| SPY250620C00545000 | 2024-04-26 1:25PM EDT | 545.00 | 28.45 | 27.46 | 27.90 | +0.95 | +3.45% | 327 | 892 | 19.49% |
| SPY250620C00550000 | 2024-04-26 2:04PM EDT | 550.00 | 25.79 | 25.02 | 25.45 | +2.84 | +12.37% | 308 | 3,399 | 19.09% |
| SPY250620C00555000 | 2024-04-26 12:35PM EDT | 555.00 | 23.26 | 22.72 | 23.15 | +2.96 | +14.58% | 202 | 4,396 | 18.71% |
| SPY250620C00560000 | 2024-04-26 11:48AM EDT | 560.00 | 21.03 | 20.54 | 20.95 | +3.35 | +18.95% | 22 | 1,649 | 18.33% |
| SPY250620C00565000 | 2024-04-26 11:15AM EDT | 565.00 | 18.70 | 18.51 | 18.89 | +2.29 | +13.95% | 138 | 593 | 17.97% |
| SPY250620C00570000 | 2024-04-26 11:50AM EDT | 570.00 | 17.06 | 16.60 | 16.98 | +1.66 | +10.78% | 44 | 1,661 | 17.63% |
| SPY250620C00575000 | 2024-04-26 11:12AM EDT | 575.00 | 15.00 | 14.87 | 15.22 | +1.50 | +11.11% | 3 | 5,845 | 17.32% |
| SPY250620C00580000 | 2024-04-26 12:06PM EDT | 580.00 | 13.37 | 13.21 | 13.57 | +1.44 | +12.07% | 9 | 5,961 | 17.01% |
| SPY250620C00585000 | 2024-04-26 3:22PM EDT | 585.00 | 12.25 | 11.74 | 12.07 | +1.75 | +16.67% | 16 | 605 | 16.72% |
| SPY250620C00590000 | 2024-04-25 3:50PM EDT | 590.00 | 10.65 | 10.35 | 10.71 | +1.35 | +14.52% | 1 | 3,488 | 16.45% |
| SPY250620C00595000 | 2024-04-26 9:41AM EDT | 595.00 | 9.00 | 9.12 | 9.48 | +1.34 | +17.49% | 3 | 2,945 | 16.21% |
| SPY250620C00600000 | 2024-04-25 3:06PM EDT | 600.00 | 8.34 | 8.01 | 8.36 | +0.99 | +13.47% | 10 | 2,540 | 15.97% |
| SPY250620C00605000 | 2024-04-25 12:55PM EDT | 605.00 | 6.20 | 7.02 | 7.36 | 0.00 | - | 3 | 3,462 | 15.76% |
| SPY250620C00610000 | 2024-04-26 2:53PM EDT | 610.00 | 6.40 | 6.15 | 6.47 | +0.89 | +16.15% | 1 | 3,619 | 15.57% |
| SPY250620C00615000 | 2024-04-26 3:17PM EDT | 615.00 | 5.75 | 5.38 | 5.66 | +0.94 | +19.54% | 8 | 5,809 | 15.38% |
| SPY250620C00620000 | 2024-04-26 3:17PM EDT | 620.00 | 5.01 | 4.69 | 4.96 | +0.73 | +17.06% | 36 | 7,913 | 15.22% |
| SPY250620C00625000 | 2024-04-26 3:56PM EDT | 625.00 | 4.26 | 4.09 | 4.34 | +0.44 | +11.52% | 42 | 14,339 | 15.08% |
| SPY250620C00630000 | 2024-04-26 3:56PM EDT | 630.00 | 3.70 | 3.57 | 3.79 | +0.45 | +13.85% | 58 | 11,742 | 14.94% |
| SPY250620C00635000 | 2024-04-26 3:17PM EDT | 635.00 | 3.35 | 3.12 | 3.29 | +0.50 | +17.54% | 63 | 22,973 | 14.80% |
| SPY250620C00640000 | 2024-04-26 12:20PM EDT | 640.00 | 2.79 | 2.73 | 2.89 | -0.10 | -3.46% | 38 | 30,506 | 14.72% |
| SPY250620C00645000 | 2024-04-26 11:02AM EDT | 645.00 | 2.50 | 2.36 | 2.52 | +0.48 | +23.76% | 1 | 25,186 | 14.62% |
| SPY250620C00650000 | 2024-04-25 1:23PM EDT | 650.00 | 1.83 | 2.06 | 2.20 | 0.00 | - | 14 | 25,415 | 14.54% |
| SPY250620C00655000 | 2024-04-24 9:37AM EDT | 655.00 | 1.96 | 1.79 | 1.93 | 0.00 | - | 1 | 20,748 | 14.49% |
| SPY250620C00660000 | 2024-04-24 3:06PM EDT | 660.00 | 1.68 | 1.56 | 1.69 | +0.08 | +5.00% | 2 | 1,796 | 14.43% |
| SPY250620C00665000 | 2024-04-23 12:25PM EDT | 665.00 | 1.49 | 1.37 | 1.48 | 0.00 | - | 4 | 205 | 14.39% |
| SPY250620C00670000 | 2024-04-26 10:01AM EDT | 670.00 | 1.22 | 1.18 | 1.31 | +0.12 | +10.91% | 1 | 75 | 14.37% |
| SPY250620C00675000 | 2024-04-25 3:42PM EDT | 675.00 | 0.99 | 1.05 | 1.16 | 0.00 | - | 4 | 87 | 14.36% |
| SPY250620C00680000 | 2024-04-26 9:30AM EDT | 680.00 | 0.96 | 0.92 | 1.03 | -0.11 | -10.28% | 1 | 235 | 14.37% |
| SPY250620C00685000 | 2024-04-25 10:04AM EDT | 685.00 | 0.70 | 0.81 | 0.91 | 0.00 | - | 2 | 110 | 14.36% |
| SPY250620C00690000 | 2024-04-25 2:53PM EDT | 690.00 | 0.66 | 0.71 | 0.81 | 0.00 | - | 1 | 162 | 14.37% |
| SPY250620C00695000 | 2024-04-02 9:30AM EDT | 695.00 | 1.43 | 0.64 | 0.72 | 0.00 | - | 1 | 16 | 14.38% |
| SPY250620C00700000 | 2024-04-25 10:00AM EDT | 700.00 | 0.54 | 0.56 | 0.65 | 0.00 | - | 1 | 455 | 14.42% |
| SPY250620C00705000 | 2024-04-10 3:42PM EDT | 705.00 | 1.01 | 0.50 | 0.58 | 0.00 | - | 1 | 7 | 14.44% |
| SPY250620C00710000 | 2024-04-23 10:04AM EDT | 710.00 | 0.53 | 0.44 | 0.53 | 0.00 | - | 40 | 323 | 14.52% |
| SPY250620C00715000 | 2024-04-17 12:51PM EDT | 715.00 | 0.51 | 0.40 | 0.48 | 0.00 | - | 31 | 506 | 14.56% |
| SPY250620C00720000 | 2024-04-22 2:29PM EDT | 720.00 | 0.42 | 0.36 | 0.43 | 0.00 | - | 1 | 92 | 14.59% |
| SPY250620C00725000 | 2024-04-11 3:06PM EDT | 725.00 | 0.70 | 0.32 | 0.40 | 0.00 | - | 2 | 197 | 14.69% |
| SPY250620C00730000 | 2024-04-19 2:02PM EDT | 730.00 | 0.32 | 0.29 | 0.36 | 0.00 | - | 1 | 58 | 14.72% |
| SPY250620C00735000 | 2024-04-17 10:40AM EDT | 735.00 | 0.33 | 0.26 | 0.33 | 0.00 | - | 2 | 12 | 14.80% |
| SPY250620C00740000 | 2024-04-11 1:20PM EDT | 740.00 | 0.50 | 0.23 | 0.31 | 0.00 | - | 1 | 6 | 14.91% |
| SPY250620C00745000 | 2024-04-19 11:00AM EDT | 745.00 | 0.28 | 0.20 | 0.29 | 0.00 | - | 1 | 58 | 15.00% |
| SPY250620C00750000 | 2024-04-25 3:47PM EDT | 750.00 | 0.21 | 0.19 | 0.25 | 0.00 | - | 46 | 1,350 | 14.95% |
| SPY250620C00755000 | 2024-04-22 12:28PM EDT | 755.00 | 0.17 | 0.16 | 0.24 | 0.00 | - | 1 | 30 | 15.10% |
| SPY250620C00760000 | 2024-04-26 9:41AM EDT | 760.00 | 0.20 | 0.15 | 0.23 | +0.02 | +11.11% | 1 | 17 | 15.25% |
| SPY250620C00765000 | 2024-04-26 3:20PM EDT | 765.00 | 0.19 | 0.14 | 0.21 | 0.00 | - | 4 | 70 | 15.30% |
| SPY250620C00770000 | 2024-04-19 12:44PM EDT | 770.00 | 0.19 | 0.13 | 0.20 | 0.00 | - | 2 | 52 | 15.42% |
| SPY250620C00775000 | 2024-04-26 11:01AM EDT | 775.00 | 0.16 | 0.11 | 0.19 | +0.02 | +14.29% | 10 | 139 | 15.53% |
| SPY250620C00780000 | 2024-04-19 1:42PM EDT | 780.00 | 0.16 | 0.10 | 0.18 | 0.00 | - | 50 | 50 | 15.65% |
| SPY250620C00785000 | 2024-04-25 9:30AM EDT | 785.00 | 0.07 | 0.09 | 0.17 | 0.00 | - | 1 | 41 | 15.75% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250620P00150000 | 2024-04-26 10:28AM EDT | 150.00 | 0.34 | 0.34 | 0.40 | -0.06 | -15.00% | 1,501 | 2,901 | 47.83% |
| SPY250620P00155000 | 2024-04-22 11:20AM EDT | 155.00 | 0.47 | 0.35 | 0.43 | 0.00 | - | 2 | 84 | 47.02% |
| SPY250620P00160000 | 2024-04-09 2:56PM EDT | 160.00 | 0.48 | 0.38 | 0.46 | 0.00 | - | 20 | 493 | 46.22% |
| SPY250620P00165000 | 2024-03-11 4:03PM EDT | 165.00 | 0.59 | 0.43 | 0.60 | 0.00 | - | 1 | 78 | 46.63% |
| SPY250620P00170000 | 2024-04-25 10:29AM EDT | 170.00 | 0.54 | 0.45 | 0.52 | 0.00 | - | 50 | 168 | 44.61% |
| SPY250620P00175000 | 2024-04-24 9:30AM EDT | 175.00 | 0.52 | 0.48 | 0.55 | 0.00 | - | 1 | 528 | 43.82% |
| SPY250620P00180000 | 2024-04-25 9:30AM EDT | 180.00 | 0.60 | 0.51 | 0.59 | 0.00 | - | 1 | 267 | 43.13% |
| SPY250620P00185000 | 2024-04-19 12:59PM EDT | 185.00 | 0.77 | 0.55 | 0.62 | 0.00 | - | 1 | 25 | 42.33% |
| SPY250620P00190000 | 2024-04-15 3:26PM EDT | 190.00 | 0.84 | 0.59 | 0.66 | 0.00 | - | 10 | 39 | 41.65% |
| SPY250620P00195000 | 2024-04-19 12:15PM EDT | 195.00 | 0.92 | 0.63 | 0.70 | 0.00 | - | 3 | 53 | 40.96% |
| SPY250620P00200000 | 2024-04-25 9:30AM EDT | 200.00 | 0.75 | 0.67 | 0.74 | 0.00 | - | 10 | 990 | 40.26% |
| SPY250620P00205000 | 2024-04-24 1:13PM EDT | 205.00 | 0.78 | 0.71 | 0.78 | 0.00 | - | 10 | 50 | 39.58% |
| SPY250620P00210000 | 2024-04-24 1:14PM EDT | 210.00 | 0.83 | 0.75 | 0.82 | 0.00 | - | 10 | 49 | 38.88% |
| SPY250620P00215000 | 2024-04-15 1:19PM EDT | 215.00 | 1.09 | 0.80 | 0.87 | 0.00 | - | 10 | 23 | 38.26% |
| SPY250620P00220000 | 2024-04-26 11:11AM EDT | 220.00 | 0.85 | 0.84 | 0.92 | -0.14 | -14.14% | 10 | 96 | 37.62% |
| SPY250620P00225000 | 2024-04-23 10:54AM EDT | 225.00 | 0.95 | 0.89 | 0.97 | 0.00 | - | 1 | 159 | 36.99% |
| SPY250620P00230000 | 2024-04-23 9:50AM EDT | 230.00 | 1.03 | 0.94 | 1.02 | 0.00 | - | 10 | 31 | 36.37% |
| SPY250620P00235000 | 2024-04-15 3:11PM EDT | 235.00 | 1.42 | 1.00 | 1.08 | 0.00 | - | 9 | 275 | 35.78% |
| SPY250620P00240000 | 2024-04-26 12:36PM EDT | 240.00 | 1.06 | 1.06 | 1.14 | -0.45 | -29.80% | 1 | 274 | 35.19% |
| SPY250620P00245000 | 2024-04-23 10:02AM EDT | 245.00 | 1.24 | 1.11 | 1.20 | 0.00 | - | 2 | 26 | 34.60% |
| SPY250620P00250000 | 2024-04-18 10:47AM EDT | 250.00 | 1.19 | 1.18 | 1.27 | -0.39 | -24.68% | 1 | 786 | 34.05% |
| SPY250620P00255000 | 2024-04-24 11:31AM EDT | 255.00 | 1.35 | 1.24 | 1.33 | 0.00 | - | 2 | 79 | 33.45% |
| SPY250620P00260000 | 2024-04-26 3:41PM EDT | 260.00 | 1.32 | 1.31 | 1.40 | -0.12 | -8.33% | 5 | 848 | 32.89% |
| SPY250620P00265000 | 2024-04-25 9:36AM EDT | 265.00 | 1.61 | 1.38 | 1.48 | 0.00 | - | 2 | 70 | 32.36% |
| SPY250620P00270000 | 2024-04-25 4:04PM EDT | 270.00 | 1.52 | 1.46 | 1.55 | 0.00 | - | 1 | 335 | 31.79% |
| SPY250620P00275000 | 2024-04-24 11:01AM EDT | 275.00 | 1.68 | 1.54 | 1.64 | 0.00 | - | 2 | 755 | 31.29% |
| SPY250620P00280000 | 2024-04-22 2:12PM EDT | 280.00 | 1.85 | 1.63 | 1.72 | 0.00 | - | 2 | 584 | 30.74% |
| SPY250620P00285000 | 2024-04-26 3:12PM EDT | 285.00 | 1.75 | 1.72 | 1.81 | -0.11 | -5.91% | 6 | 27 | 30.22% |
| SPY250620P00290000 | 2024-04-24 11:28AM EDT | 290.00 | 1.95 | 1.81 | 1.91 | 0.00 | - | 1 | 765 | 29.72% |
| SPY250620P00295000 | 2024-04-26 10:26AM EDT | 295.00 | 1.90 | 1.91 | 2.01 | -0.16 | -7.77% | 1 | 365 | 29.21% |
| SPY250620P00300000 | 2024-04-26 12:50PM EDT | 300.00 | 2.01 | 2.02 | 2.12 | -0.18 | -8.22% | 27 | 3,560 | 28.72% |
| SPY250620P00305000 | 2024-04-23 10:54AM EDT | 305.00 | 2.27 | 2.13 | 2.23 | 0.00 | - | 4 | 54 | 28.22% |
| SPY250620P00310000 | 2024-04-24 3:17PM EDT | 310.00 | 2.40 | 2.25 | 2.35 | 0.00 | - | 2 | 51 | 27.74% |
| SPY250620P00315000 | 2024-04-25 9:40AM EDT | 315.00 | 2.77 | 2.38 | 2.48 | 0.00 | - | 40 | 733 | 27.27% |
| SPY250620P00320000 | 2024-04-17 10:09AM EDT | 320.00 | 3.42 | 2.51 | 2.62 | 0.00 | - | 3 | 642 | 26.81% |
| SPY250620P00325000 | 2024-04-19 2:21PM EDT | 325.00 | 3.70 | 2.65 | 2.76 | 0.00 | - | 9 | 869 | 26.35% |
| SPY250620P00330000 | 2024-04-26 1:34PM EDT | 330.00 | 2.80 | 2.81 | 2.91 | -0.10 | -3.45% | 207 | 3,556 | 25.89% |
| SPY250620P00335000 | 2024-04-25 9:59AM EDT | 335.00 | 3.00 | 2.97 | 3.08 | -0.50 | -14.29% | 3 | 5,115 | 25.45% |
| SPY250620P00340000 | 2024-04-25 4:04PM EDT | 340.00 | 3.27 | 3.13 | 3.25 | 0.00 | - | 1 | 11,002 | 25.00% |
| SPY250620P00345000 | 2024-04-26 12:20PM EDT | 345.00 | 3.32 | 3.30 | 3.44 | -0.29 | -8.03% | 35 | 20,585 | 24.58% |
| SPY250620P00350000 | 2024-04-26 3:32PM EDT | 350.00 | 3.53 | 3.51 | 3.63 | -0.49 | -12.19% | 231 | 27,757 | 24.13% |
| SPY250620P00355000 | 2024-04-26 12:20PM EDT | 355.00 | 3.72 | 3.72 | 3.84 | -0.34 | -8.37% | 35 | 19,758 | 23.71% |
| SPY250620P00360000 | 2024-04-26 12:21PM EDT | 360.00 | 3.93 | 3.93 | 4.07 | -1.18 | -23.09% | 35 | 11,640 | 23.30% |
| SPY250620P00365000 | 2024-04-25 3:40PM EDT | 365.00 | 4.52 | 4.16 | 4.30 | 0.00 | - | 6 | 719 | 22.87% |
| SPY250620P00370000 | 2024-04-26 2:57PM EDT | 370.00 | 4.43 | 4.41 | 4.56 | -0.66 | -12.97% | 1 | 403 | 22.47% |
| SPY250620P00375000 | 2024-04-26 2:57PM EDT | 375.00 | 4.72 | 4.66 | 4.83 | -0.70 | -12.92% | 53 | 6,438 | 22.06% |
| SPY250620P00380000 | 2024-04-26 3:16PM EDT | 380.00 | 4.96 | 4.95 | 5.12 | -0.36 | -6.77% | 2 | 3,162 | 21.66% |
| SPY250620P00385000 | 2024-04-23 11:32AM EDT | 385.00 | 5.71 | 5.26 | 5.43 | 0.00 | - | 3 | 9,560 | 21.27% |
| SPY250620P00390000 | 2024-04-26 1:53PM EDT | 390.00 | 5.58 | 5.57 | 5.76 | -1.01 | -15.33% | 11 | 3,064 | 20.87% |
| SPY250620P00395000 | 2024-04-25 11:58AM EDT | 395.00 | 6.91 | 5.92 | 6.12 | 0.00 | - | 1 | 743 | 20.49% |
| SPY250620P00400000 | 2024-04-26 3:48PM EDT | 400.00 | 6.34 | 6.30 | 6.50 | -0.14 | -2.16% | 72 | 7,218 | 20.10% |
| SPY250620P00405000 | 2024-04-26 3:59PM EDT | 405.00 | 6.77 | 6.70 | 6.93 | -0.20 | -2.87% | 254 | 332 | 19.74% |
| SPY250620P00410000 | 2024-04-26 1:02PM EDT | 410.00 | 7.11 | 7.15 | 7.35 | -0.33 | -4.44% | 2 | 8,198 | 19.35% |
| SPY250620P00415000 | 2024-04-26 1:02PM EDT | 415.00 | 7.57 | 7.60 | 7.86 | -0.86 | -10.20% | 13 | 593 | 19.01% |
| SPY250620P00420000 | 2024-04-26 1:40PM EDT | 420.00 | 8.10 | 8.10 | 8.36 | -0.71 | -8.06% | 24 | 1,984 | 18.64% |
| SPY250620P00425000 | 2024-04-25 3:40PM EDT | 425.00 | 9.43 | 8.63 | 8.90 | 0.00 | - | 11 | 6,824 | 18.27% |
| SPY250620P00430000 | 2024-04-25 12:46PM EDT | 430.00 | 9.29 | 9.20 | 9.49 | -1.21 | -11.52% | 6 | 1,891 | 17.91% |
| SPY250620P00435000 | 2024-04-26 12:14PM EDT | 435.00 | 9.95 | 9.80 | 10.12 | -0.79 | -7.36% | 1 | 3,153 | 17.56% |
| SPY250620P00440000 | 2024-04-26 12:05PM EDT | 440.00 | 10.59 | 10.46 | 10.79 | -1.35 | -11.31% | 1 | 4,688 | 17.20% |
| SPY250620P00445000 | 2024-04-26 3:58PM EDT | 445.00 | 11.32 | 11.18 | 11.51 | -0.90 | -7.36% | 16 | 2,190 | 16.84% |
| SPY250620P00450000 | 2024-04-26 10:24AM EDT | 450.00 | 11.90 | 11.94 | 12.27 | -2.09 | -14.94% | 2 | 3,016 | 16.48% |
| SPY250620P00455000 | 2024-04-25 3:46PM EDT | 455.00 | 14.03 | 12.75 | 13.10 | 0.00 | - | 4 | 4,821 | 16.13% |
| SPY250620P00460000 | 2024-04-26 12:56PM EDT | 460.00 | 13.55 | 13.62 | 13.98 | -1.78 | -11.61% | 13 | 2,858 | 15.77% |
| SPY250620P00465000 | 2024-04-26 12:05PM EDT | 465.00 | 14.68 | 14.56 | 14.92 | -1.28 | -8.02% | 5 | 663 | 15.41% |
| SPY250620P00470000 | 2024-04-26 3:57PM EDT | 470.00 | 15.68 | 15.56 | 15.92 | -2.60 | -14.22% | 6 | 4,200 | 15.04% |
| SPY250620P00475000 | 2024-04-26 3:20PM EDT | 475.00 | 16.61 | 16.62 | 17.01 | -0.26 | -1.54% | 2 | 516 | 14.68% |
| SPY250620P00480000 | 2024-04-26 12:21PM EDT | 480.00 | 17.90 | 17.77 | 18.16 | -0.95 | -5.04% | 7 | 1,531 | 14.32% |
| SPY250620P00485000 | 2024-04-26 3:21PM EDT | 485.00 | 18.85 | 18.99 | 19.39 | -0.54 | -2.78% | 24 | 767 | 13.94% |
| SPY250620P00490000 | 2024-04-26 11:27AM EDT | 490.00 | 20.48 | 20.30 | 20.71 | -0.09 | -0.44% | 4 | 806 | 13.57% |
| SPY250620P00495000 | 2024-04-26 3:45PM EDT | 495.00 | 21.78 | 21.70 | 22.12 | -2.56 | -10.52% | 11 | 2,447 | 13.19% |
| SPY250620P00500000 | 2024-04-26 4:09PM EDT | 500.00 | 23.48 | 23.19 | 23.63 | -1.12 | -4.55% | 60 | 626 | 12.80% |
| SPY250620P00505000 | 2024-04-26 1:54PM EDT | 505.00 | 24.61 | 24.80 | 25.26 | -0.56 | -2.22% | 15 | 661 | 12.41% |
| SPY250620P00510000 | 2024-04-26 4:12PM EDT | 510.00 | 26.69 | 26.53 | 26.94 | -2.79 | -9.46% | 506 | 2,486 | 11.98% |
| SPY250620P00515000 | 2024-04-26 3:04PM EDT | 515.00 | 28.24 | 28.38 | 28.84 | -2.74 | -8.84% | 36 | 6,660 | 11.59% |
| SPY250620P00520000 | 2024-04-26 3:54PM EDT | 520.00 | 30.41 | 30.38 | 30.80 | -2.73 | -8.24% | 75 | 941 | 11.15% |
| SPY250620P00525000 | 2024-04-26 3:54PM EDT | 525.00 | 32.55 | 32.52 | 32.99 | -2.90 | -8.18% | 21 | 3,626 | 10.74% |
| SPY250620P00530000 | 2024-04-26 3:05PM EDT | 530.00 | 34.64 | 34.66 | 35.45 | -2.69 | -7.21% | 36 | 5,846 | 10.36% |
| SPY250620P00535000 | 2024-04-24 3:58PM EDT | 535.00 | 39.50 | 37.04 | 38.15 | 0.00 | - | 26 | 346 | 10.01% |
| SPY250620P00540000 | 2024-04-26 2:07PM EDT | 540.00 | 39.69 | 39.70 | 40.87 | -1.71 | -4.13% | 1 | 704 | 9.55% |
| SPY250620P00545000 | 2024-04-25 10:29AM EDT | 545.00 | 49.20 | 42.55 | 43.91 | 0.00 | - | 2 | 109 | 9.14% |
| SPY250620P00550000 | 2024-04-25 9:30AM EDT | 550.00 | 52.65 | 45.65 | 47.09 | 0.00 | - | 1 | 387 | 8.66% |
| SPY250620P00555000 | 2024-04-19 12:51PM EDT | 555.00 | 60.45 | 49.01 | 50.54 | 0.00 | - | 1 | 845 | 8.18% |
| SPY250620P00560000 | 2024-04-10 10:27AM EDT | 560.00 | 49.32 | 52.66 | 54.27 | 0.00 | - | 2 | 218 | 7.68% |
| SPY250620P00565000 | 2024-04-25 9:39AM EDT | 565.00 | 66.40 | 56.62 | 58.34 | 0.00 | - | 1 | 13 | 7.25% |
| SPY250620P00570000 | 2024-04-25 9:47AM EDT | 570.00 | 71.00 | 60.94 | 62.80 | 0.00 | - | 1 | 8 | 7.01% |
| SPY250620P00575000 | 2024-04-25 9:40AM EDT | 575.00 | 76.40 | 65.74 | 67.75 | 0.00 | - | 1 | 0 | 7.35% |
| SPY250620P00580000 | 2024-04-12 11:09AM EDT | 580.00 | 67.50 | 70.72 | 72.76 | 0.00 | - | 4 | 0 | 7.76% |
| SPY250620P00590000 | 2024-04-18 2:35PM EDT | 590.00 | 92.30 | 80.70 | 82.78 | 0.00 | - | 7 | 0 | 8.56% |
| SPY250620P00600000 | 2024-04-25 9:33AM EDT | 600.00 | 101.00 | 90.67 | 92.81 | 0.00 | - | 2 | 0 | 9.36% |
| SPY250620P00605000 | 2024-03-18 3:51PM EDT | 605.00 | 91.92 | 103.16 | 105.67 | 0.00 | - | - | 0 | 16.90% |
| SPY250620P00610000 | 2024-04-04 3:52PM EDT | 610.00 | 95.50 | 100.64 | 102.83 | 0.00 | - | 1 | 0 | 10.12% |
| SPY250620P00615000 | 2024-03-13 3:21PM EDT | 615.00 | 98.44 | 103.01 | 105.09 | 0.00 | - | - | 0 | 0.00% |
| SPY250620P00630000 | 2023-05-30 2:16PM EDT | 630.00 | 210.50 | 189.00 | 194.00 | 0.00 | - | - | 0 | 50.51% |
| SPY250620P00635000 | 2023-05-30 2:16PM EDT | 635.00 | 215.50 | 194.00 | 199.00 | 0.00 | - | - | 0 | 51.09% |
| SPY250620P00680000 | 2023-11-27 11:53AM EDT | 680.00 | 224.97 | 201.00 | 206.00 | 0.00 | - | - | 0 | 38.67% |
| SPY250620P00685000 | 2023-12-13 4:35PM EDT | 685.00 | 218.67 | 206.00 | 211.00 | 0.00 | - | 1 | 0 | 39.14% |
| SPY250620P00750000 | 2024-03-12 10:04AM EDT | 750.00 | 238.27 | 234.92 | 237.81 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.