Italia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
445,85-2,03 (-0,45%)
Al 12:37PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY210917C001150002021-08-25 5:33PM EDT115.00274.62330.19331.390.00---810.16%
SPY210917C001200002021-08-25 5:33PM EDT120.00295.71325.23326.350.00-20777.73%
SPY210917C001300002021-08-25 5:33PM EDT130.00290.97315.22316.510.00-960515.63%
SPY210917C001350002021-08-25 5:33PM EDT135.00285.33310.26311.450.00-260462.50%
SPY210917C001400002021-08-18 10:45AM EDT140.00303.79305.21306.440.00-20705.47%
SPY210917C001450002021-08-25 5:33PM EDT145.00275.56300.19301.520.00-190437.50%
SPY210917C001500002021-08-25 5:33PM EDT150.00184.50295.19296.370.00-20654.30%
SPY210917C001550002021-08-25 5:33PM EDT155.00176.38290.27291.520.00-11485.94%
SPY210917C001700002021-08-25 5:33PM EDT170.00202.09275.26276.450.00-30375.00%
SPY210917C001750002021-08-25 5:33PM EDT175.00247.05270.19271.360.00-20565.63%
SPY210917C001800002021-08-25 5:33PM EDT180.00212.73265.21266.440.00-250560.94%
SPY210917C001850002021-08-25 5:33PM EDT185.00186.87260.21261.430.00--0543.75%
SPY210917C001900002021-09-10 10:06AM EDT190.00258.92255.27256.510.00-21392.19%
SPY210917C001950002021-09-16 11:53AM EDT195.00250.08250.26251.45+51.81+26.13%210325.00%
SPY210917C002000002021-09-16 11:51AM EDT200.00245.02245.29246.50+10.49+4.47%1010373.44%
SPY210917C002050002021-08-25 5:33PM EDT205.00188.25240.21241.520.00-100331.25%
SPY210917C002100002021-08-25 5:33PM EDT210.00212.13235.22236.440.00-41472.46%
SPY210917C002150002021-08-25 5:33PM EDT215.00207.04230.16231.350.00-50448.44%
SPY210917C002200002021-08-25 5:33PM EDT220.00197.70225.22226.440.00-10445.70%
SPY210917C002250002021-09-15 11:14AM EDT225.00220.10220.22221.440.00-531432.81%
SPY210917C002300002021-09-16 11:52AM EDT230.00215.00215.26216.45-5.66-2.57%44262.50%
SPY210917C002350002021-09-16 11:52AM EDT235.00209.97210.19211.44+16.77+8.68%33407.81%
SPY210917C002400002021-08-25 5:33PM EDT240.00182.10205.22206.440.00-5021395.70%
SPY210917C002450002021-08-25 5:33PM EDT245.00177.02200.19201.500.00-1001389.26%
SPY210917C002500002021-09-15 3:16PM EDT250.00198.00195.19196.440.00-125372.07%
SPY210917C002550002021-08-19 10:23AM EDT255.00184.00190.22191.440.00-2,4500360.74%
SPY210917C002600002021-08-16 12:29PM EDT260.00184.45185.19186.500.00-240354.49%
SPY210917C002650002021-09-16 11:53AM EDT265.00180.06180.16181.34-6.54-3.50%44329.30%
SPY210917C002700002021-09-15 12:43PM EDT270.00177.00175.16176.370.00-1033321.48%
SPY210917C002750002021-09-09 10:28AM EDT275.00177.23170.22171.440.00-1110316.89%
SPY210917C002800002021-09-16 10:05AM EDT280.00165.50165.22166.52-0.45-0.27%185209.38%
SPY210917C002850002021-09-13 1:40PM EDT285.00160.15160.19161.440.00-183110296.09%
SPY210917C002900002021-09-16 10:16AM EDT290.00154.66155.27156.41-6.00-3.73%5344283.59%
SPY210917C002950002021-09-15 11:15AM EDT295.00150.02150.23151.420.00-2412274.41%
SPY210917C002980002021-08-25 5:33PM EDT298.00120.03147.27148.410.00-21267.77%
SPY210917C002990002021-08-25 5:33PM EDT299.00125.74146.27147.410.00-10265.82%
SPY210917C003000002021-09-16 9:45AM EDT300.00146.89145.27146.41+1.89+1.30%9701263.87%
SPY210917C003010002021-09-16 11:52AM EDT301.00144.00144.20145.39+2.17+1.53%11260.45%
SPY210917C003020002021-08-25 5:33PM EDT302.00117.86143.24144.390.00-50258.59%
SPY210917C003040002021-08-25 5:33PM EDT304.0076.20141.28142.510.00-11187.50%
SPY210917C003050002021-09-16 10:57AM EDT305.00139.15140.27141.41-6.61-4.53%436254.20%
SPY210917C003060002021-08-25 5:33PM EDT306.00120.05139.23140.420.00-22252.93%
SPY210917C003070002021-08-25 5:33PM EDT307.00112.13138.15139.320.00-12243.75%
SPY210917C003080002021-08-25 5:33PM EDT308.0077.86137.27138.410.00-56248.44%
SPY210917C003090002021-08-25 5:33PM EDT309.00111.88136.20137.390.00--0245.12%
SPY210917C003100002021-09-14 11:14AM EDT310.00135.65135.23136.420.00-77242245.31%
SPY210917C003110002021-09-16 10:25AM EDT311.00133.90134.18135.36+30.61+29.64%50239.26%
SPY210917C003120002021-08-25 5:33PM EDT312.00111.69133.27134.400.00-50240.23%
SPY210917C003130002021-08-25 5:33PM EDT313.0056.78132.36133.330.00-191265233.40%
SPY210917C003140002021-08-25 5:33PM EDT314.00105.84131.33132.500.00-481179.69%
SPY210917C003150002021-09-14 12:21PM EDT315.00131.05130.23131.440.00-5766237.21%
SPY210917C003160002021-09-13 2:38PM EDT316.00128.18129.16130.330.00-2174227.83%
SPY210917C003170002021-08-25 5:33PM EDT317.0093.80128.25129.450.00-378650.00%
SPY210917C003180002021-08-25 5:33PM EDT318.00106.00127.27128.400.00-474229.00%
SPY210917C003190002021-08-25 5:33PM EDT319.00115.90126.12127.290.00-752219.43%
SPY210917C003200002021-09-16 10:59AM EDT320.00124.25125.26126.10-2.83-2.23%11560200.78%
SPY210917C003210002021-09-02 3:07PM EDT321.00131.53124.18125.180.00-111206.84%
SPY210917C003220002021-08-25 5:33PM EDT322.00104.32123.71124.440.00-216194.53%
SPY210917C003230002021-08-23 2:53PM EDT323.00125.09122.12123.300.00-461212.99%
SPY210917C003240002021-08-25 5:33PM EDT324.0098.66121.33122.520.00-2231167.58%
SPY210917C003250002021-09-16 11:01AM EDT325.00119.65120.26121.32-1.18-0.98%11,448210.84%
SPY210917C003260002021-08-25 5:33PM EDT326.00112.63119.52120.490.00-131179.30%
SPY210917C003270002021-08-19 9:47AM EDT327.00112.00118.23119.390.00-50301211.91%
SPY210917C003280002021-09-14 3:55PM EDT328.00115.85117.21118.350.00-27207.52%
SPY210917C003290002021-09-10 3:12PM EDT329.00118.27116.23117.260.00-3176199.51%
SPY210917C003300002021-09-16 11:02AM EDT330.00114.84115.26116.16+0.97+0.85%251,099189.84%
SPY210917C003310002021-09-15 1:06PM EDT331.00116.40114.72115.490.00-182183.01%
SPY210917C003320002021-08-25 5:33PM EDT332.0086.79113.63114.460.00-123175.00%
SPY210917C003330002021-09-01 2:07PM EDT333.00120.25112.17113.050.00-1185173.83%
SPY210917C003340002021-09-15 3:56PM EDT334.00113.74111.21112.070.00-1084174.61%
SPY210917C003350002021-09-15 1:05PM EDT335.00112.27110.23111.370.00-401,984196.29%
SPY210917C003360002021-08-20 3:25PM EDT336.00107.47109.30110.430.00-137128.13%
SPY210917C003370002021-09-13 11:10AM EDT337.00109.21108.23109.360.00-2946192.19%
SPY210917C003380002021-08-31 12:28PM EDT338.00114.38107.15108.330.00-135188.57%
SPY210917C003390002021-08-25 5:33PM EDT339.00103.77106.21106.990.00-110157.03%
SPY210917C003400002021-09-16 10:51AM EDT340.00104.19105.26106.10-3.64-3.38%302,165167.97%
SPY210917C003410002021-09-13 11:13AM EDT341.00104.78104.16105.240.00-3673177.54%
SPY210917C003420002021-09-15 2:44PM EDT342.00105.32103.26104.380.00-7128184.57%
SPY210917C003430002021-09-13 11:51AM EDT343.00102.72102.29103.050.00-1279158.20%
SPY210917C003440002021-08-25 5:33PM EDT344.0094.72101.69102.460.00-13,606159.18%
SPY210917C003450002021-09-16 9:40AM EDT345.00102.40100.31101.28+3.54+3.58%15,898173.44%
SPY210917C003460002021-09-15 2:44PM EDT346.00101.3099.53100.370.00-7232140.63%
SPY210917C003470002021-08-25 5:33PM EDT347.0097.6098.3298.980.00-500911143.75%
SPY210917C003480002021-09-09 3:52PM EDT348.00101.2397.2898.300.00-114,745169.63%
SPY210917C003490002021-08-25 5:33PM EDT349.0091.1696.4397.190.00-11396160.74%
SPY210917C003500002021-09-16 10:03AM EDT350.0095.5095.3596.33-2.59-2.64%13,330167.97%
SPY210917C003510002021-09-15 10:06AM EDT351.0094.0794.4195.160.00-40234155.27%
SPY210917C003520002021-09-13 3:02PM EDT352.0092.1993.2894.130.00-542,617151.37%
SPY210917C003530002021-09-16 11:27AM EDT353.0091.7292.3093.10-2.80-2.96%9519147.36%
SPY210917C003540002021-09-16 10:33AM EDT354.0091.3091.3391.96-6.85-6.98%21,103130.86%
SPY210917C003550002021-09-16 9:31AM EDT355.0092.3990.2591.38-0.11-0.12%211,268162.21%
SPY210917C003560002021-09-16 11:18AM EDT356.0088.4389.6490.41-8.98-9.22%3597135.74%
SPY210917C003570002021-09-16 11:19AM EDT357.0087.4488.3089.45-3.21-3.54%52,274107.81%
SPY210917C003580002021-09-16 11:27AM EDT358.0086.7087.2787.96-0.64-0.73%1446125.00%
SPY210917C003590002021-09-02 9:30AM EDT359.0094.5086.3687.450.00-4140114.06%
SPY210917C003600002021-09-16 10:56AM EDT360.0084.1685.3186.25-3.34-3.82%293,149146.68%
SPY210917C003610002021-09-15 3:54PM EDT361.0086.8484.3185.190.00-5188141.41%
SPY210917C003620002021-09-10 11:00AM EDT362.0086.2083.1784.330.00-1398147.75%
SPY210917C003630002021-09-15 2:42PM EDT363.0084.4882.3382.960.00-24901117.97%
SPY210917C003640002021-09-16 10:05AM EDT364.0081.4681.2682.23+1.91+2.40%20480139.06%
SPY210917C003650002021-09-16 10:13AM EDT365.0080.5680.4481.25+0.52+0.65%105,546138.57%
SPY210917C003660002021-09-16 10:52AM EDT366.0078.8279.6480.26-0.58-0.73%30298112.50%
SPY210917C003670002021-09-02 2:31PM EDT367.0085.4078.2179.280.00-1307136.91%
SPY210917C003680002021-09-15 3:40PM EDT368.0080.3477.1978.350.00-21413138.77%
SPY210917C003690002021-09-13 11:28AM EDT369.0076.8776.2077.180.00-1344128.03%
SPY210917C003700002021-09-16 12:12PM EDT370.0075.4675.4376.02+0.26+0.35%1314,470114.65%
SPY210917C003710002021-08-23 3:12PM EDT371.0077.0174.3775.360.00-121385.94%
SPY210917C003720002021-09-15 2:45PM EDT372.0075.3873.1674.150.00-21,005121.48%
SPY210917C003730002021-09-13 9:52AM EDT373.0074.8272.4173.390.00-1235094.53%
SPY210917C003740002021-09-15 2:45PM EDT374.0073.6271.2472.23+0.26+0.35%10314123.05%
SPY210917C003750002021-09-16 10:21AM EDT375.0070.0070.3370.93-2.61-3.59%665,46897.27%
SPY210917C003760002021-09-16 9:30AM EDT376.0071.4569.4670.07-0.05-0.07%10763109.96%
SPY210917C003770002021-09-16 9:30AM EDT377.0070.4768.1469.31-4.18-5.60%10837122.17%
SPY210917C003780002021-09-13 2:12PM EDT378.0066.6167.2668.080.00-3702107.72%
SPY210917C003790002021-09-02 1:49PM EDT379.0073.5866.2267.130.00-41,113109.57%
SPY210917C003800002021-09-16 10:47AM EDT380.0065.0365.5466.33-2.61-3.86%1314,88991.41%
SPY210917C003810002021-08-23 12:51PM EDT381.0067.1564.2165.360.00-111,282117.82%
SPY210917C003820002021-09-10 4:04PM EDT382.0064.1363.3864.000.00-687295.70%
SPY210917C003830002021-09-16 10:26AM EDT383.0062.0162.3063.15-3.23-4.95%6468104.59%
SPY210917C003840002021-09-01 11:01AM EDT384.0068.8361.3162.290.00-2773109.96%
SPY210917C003850002021-09-16 11:30AM EDT385.0060.0060.4161.19-0.31-0.51%144,972103.61%
SPY210917C003860002021-09-13 3:33PM EDT386.0060.3059.2660.380.00-20762110.45%
SPY210917C003870002021-09-15 12:34PM EDT387.0060.1758.4359.37+0.99+1.67%12,19176.95%
SPY210917C003880002021-09-15 3:10PM EDT388.0059.5857.6058.350.00-237884.96%
SPY210917C003890002021-09-14 3:20PM EDT389.0054.6356.3157.290.00-3725101.95%
SPY210917C003900002021-09-16 11:52AM EDT390.0055.1555.2956.23-2.35-4.09%12915,22297.75%
SPY210917C003910002021-09-15 12:34PM EDT391.0055.1754.7555.460.00-1084789.94%
SPY210917C003920002021-09-16 10:29AM EDT392.0053.0353.6954.34-4.17-7.29%582,27982.72%
SPY210917C003930002021-09-16 10:30AM EDT393.0052.1952.1853.06+0.05+0.10%202,32384.38%
SPY210917C003940002021-09-16 9:38AM EDT394.0053.7051.3852.23+2.53+4.94%182191.50%
SPY210917C003950002021-09-16 11:56AM EDT395.0050.2550.3151.43-2.01-3.85%116,71760.55%
SPY210917C003960002021-09-16 11:44AM EDT396.0049.0549.8650.52-0.13-0.26%43,71086.62%
SPY210917C003970002021-09-13 3:30PM EDT397.0049.0548.6049.220.00-533,25566.02%
SPY210917C003980002021-09-09 11:45AM EDT398.0053.2347.6948.430.00-13,37677.05%
SPY210917C003990002021-09-14 10:45AM EDT399.0046.0746.2947.430.00-121,72452.34%
SPY210917C004000002021-09-16 11:37AM EDT400.0044.8145.7646.23-2.96-6.20%3613,00170.12%
SPY210917C004010002021-09-14 3:51PM EDT401.0042.5044.1444.920.00-225,12562.11%
SPY210917C004020002021-09-08 4:00PM EDT402.0048.9643.4544.360.00-91,96858.98%
SPY210917C004030002021-09-10 10:32AM EDT403.0045.3342.2443.400.00-3083683.15%
SPY210917C004040002021-09-15 10:03AM EDT404.0041.3241.6542.280.00-579862.31%
SPY210917C004050002021-09-16 10:54AM EDT405.0039.3840.5341.44-3.62-8.42%203,49262.50%
SPY210917C004060002021-09-15 9:32AM EDT406.0038.2939.3540.010.00-401,44862.70%
SPY210917C004070002021-09-16 9:57AM EDT407.0039.0538.0939.16-0.09-0.23%15,92668.51%
SPY210917C004080002021-09-09 11:36AM EDT408.0043.2337.5838.470.00-22,44460.74%
SPY210917C004090002021-09-16 9:59AM EDT409.0036.9336.2537.16+0.41+1.12%51,47765.43%
SPY210917C004100002021-09-16 12:05PM EDT410.0035.1435.7436.25-2.50-6.64%2148,61256.15%
SPY210917C004110002021-09-16 11:05AM EDT411.0033.5034.2635.46-3.12-8.52%11,96071.53%
SPY210917C004120002021-09-15 3:14PM EDT412.0035.8233.4734.400.00-13,39068.26%
SPY210917C004130002021-09-15 2:30PM EDT413.0034.4032.5333.220.00-212,00661.38%
SPY210917C004140002021-09-15 2:45PM EDT414.0033.5131.5132.180.00-22,29358.50%
SPY210917C004150002021-09-16 10:57AM EDT415.0029.1130.2931.17-4.06-12.24%267,77456.54%
SPY210917C004160002021-09-15 2:14PM EDT416.0031.4129.3630.360.00-53,44660.60%
SPY210917C004170002021-09-16 11:33AM EDT417.0028.0328.2229.26+0.09+0.32%173,94656.25%
SPY210917C004180002021-09-16 10:26AM EDT418.0026.9427.5328.01-1.81-6.30%125,67545.80%
SPY210917C004190002021-09-16 11:31AM EDT419.0026.1026.5727.44-0.12-0.46%387,71657.47%
SPY210917C004200002021-09-16 12:17PM EDT420.0025.7925.6025.90-1.92-6.93%15825,58535.94%
SPY210917C004210002021-09-16 11:31AM EDT421.0024.0224.2825.35-3.07-11.33%16,21952.00%
SPY210917C004220002021-09-16 11:37AM EDT422.0022.9823.5124.51-1.87-7.53%1446,93953.76%
SPY210917C004230002021-09-16 11:03AM EDT423.0021.8722.1523.51-3.43-13.56%10210,13652.00%
SPY210917C004240002021-09-16 12:05PM EDT424.0021.1021.7222.29-2.88-12.01%395,44945.56%
SPY210917C004250002021-09-16 12:07PM EDT425.0020.1820.6421.13-2.43-10.75%1813,29239.80%
SPY210917C004260002021-09-16 12:04PM EDT426.0019.0619.4119.88-3.11-14.03%455,63126.56%
SPY210917C004270002021-09-16 11:47AM EDT427.0018.0018.4819.54-2.67-12.92%628,05245.41%
SPY210917C004280002021-09-16 11:17AM EDT428.0016.5517.5818.35-3.16-16.03%654,64040.09%
SPY210917C004290002021-09-16 10:00AM EDT429.0016.9016.3216.85-2.09-11.01%111,70412.50%
SPY210917C004300002021-09-16 12:16PM EDT430.0015.6815.2116.18-2.29-12.74%22133,58733.06%
SPY210917C004310002021-09-16 11:29AM EDT431.0013.9214.7015.44-2.43-14.86%1364,49836.43%
SPY210917C004320002021-09-16 12:18PM EDT432.0013.7513.1514.24-2.32-14.44%23412,12131.01%
SPY210917C004330002021-09-16 12:13PM EDT433.0012.4912.4913.08-2.39-16.06%1557,46625.83%
SPY210917C004340002021-09-16 11:45AM EDT434.0010.8911.4112.51-3.35-23.53%7310,54831.93%
SPY210917C004350002021-09-16 12:18PM EDT435.0010.7110.3810.98-1.90-15.07%14122,25820.02%
SPY210917C004360002021-09-16 12:16PM EDT436.009.719.4410.04-2.29-19.08%54615,72920.07%
SPY210917C004370002021-09-16 12:16PM EDT437.008.758.438.90-1.66-15.95%1,5496,46114.16%
SPY210917C004380002021-09-16 12:20PM EDT438.007.827.787.93-2.21-22.03%2,86114,12613.97%
SPY210917C004390002021-09-16 12:19PM EDT439.006.806.736.91-2.10-23.60%4,5708,36411.82%
SPY210917C004400002021-09-16 12:22PM EDT440.005.945.555.94-2.06-25.75%7,02860,76611.28%
SPY210917C004410002021-09-16 12:20PM EDT441.004.884.804.92-2.16-30.68%1,00513,7039.23%
SPY210917C004420002021-09-16 12:20PM EDT442.004.003.394.03-2.05-33.88%1,96014,7029.77%
SPY210917C004430002021-09-16 12:20PM EDT443.002.972.893.07-2.13-41.76%8,51312,5338.45%
SPY210917C004440002021-09-16 12:22PM EDT444.002.232.162.20-2.01-47.41%30,29518,8497.75%
SPY210917C004450002021-09-16 12:22PM EDT445.001.571.561.58-1.78-53.13%103,16033,1338.39%
SPY210917C004460002021-09-16 12:22PM EDT446.001.031.021.03-1.56-60.23%144,61316,7078.37%
SPY210917C004470002021-09-16 12:22PM EDT447.000.640.610.62-1.23-65.78%102,14425,9478.35%
SPY210917C004480002021-09-16 12:22PM EDT448.000.380.370.38-0.86-69.35%126,60830,5078.70%
SPY210917C004490002021-09-16 12:22PM EDT449.000.220.220.23-0.61-73.49%61,68921,1669.11%
SPY210917C004500002021-09-16 12:22PM EDT450.000.150.140.15-0.35-70.00%113,975196,1089.72%
SPY210917C004510002021-09-16 12:22PM EDT451.000.090.080.09-0.21-70.00%36,17646,37710.11%
SPY210917C004520002021-09-16 12:22PM EDT452.000.050.040.05-0.12-70.59%20,61335,14310.35%
SPY210917C004530002021-09-16 12:20PM EDT453.000.030.030.04-0.07-70.00%15,28626,81711.23%
SPY210917C004540002021-09-16 12:19PM EDT454.000.030.020.03-0.04-57.14%5,83892,43211.91%
SPY210917C004550002021-09-16 12:21PM EDT455.000.020.010.02-0.02-50.00%6,79452,07712.50%
SPY210917C004560002021-09-16 12:18PM EDT456.000.010.010.02-0.02-66.67%2,91414,92813.67%
SPY210917C004570002021-09-16 12:15PM EDT457.000.010.010.02-0.02-66.67%1,48218,63414.65%
SPY210917C004580002021-09-16 12:19PM EDT458.000.020.010.02+0.01+100.00%28919,99815.82%
SPY210917C004590002021-09-16 12:21PM EDT459.000.010.000.01-0.01-50.00%1,07113,34015.63%
SPY210917C004600002021-09-16 12:21PM EDT460.000.010.010.02-0.01-50.00%3,867130,35417.97%
SPY210917C004610002021-09-16 12:11PM EDT461.000.010.000.010.00-2,4097,28217.58%
SPY210917C004620002021-09-16 10:46AM EDT462.000.010.000.010.00-36548,60018.75%
SPY210917C004630002021-09-16 12:16PM EDT463.000.020.000.01+0.01+100.00%1,71420,23319.53%
SPY210917C004640002021-09-16 11:58AM EDT464.000.010.000.010.00-5114,09220.70%
SPY210917C004650002021-09-16 12:16PM EDT465.000.020.000.01+0.01+100.00%214,40821.88%
SPY210917C004660002021-09-15 1:56PM EDT466.000.010.000.010.00-1066,44222.66%
SPY210917C004670002021-09-16 10:00AM EDT467.000.010.000.010.00-1002,50823.44%
SPY210917C004680002021-09-14 1:10PM EDT468.000.010.000.010.00-624,72924.61%
SPY210917C004690002021-09-13 2:18PM EDT469.000.010.000.010.00-2,3133,69725.78%
SPY210917C004700002021-09-15 3:37PM EDT470.000.010.000.010.00-6922,18926.56%
SPY210917C004710002021-09-16 9:54AM EDT471.000.010.000.010.00-252,70427.34%
SPY210917C004720002021-09-13 9:58AM EDT472.000.010.000.010.00-41,28728.52%
SPY210917C004730002021-09-15 12:22PM EDT473.000.010.000.010.00-72,14429.30%
SPY210917C004740002021-09-10 3:40PM EDT474.000.010.000.010.00-383130.47%
SPY210917C004750002021-09-16 11:09AM EDT475.000.010.000.010.00-13,53531.25%
SPY210917C004760002021-09-15 10:03AM EDT476.000.010.000.010.00-124,13032.03%
SPY210917C004770002021-09-15 2:03PM EDT477.000.010.000.010.00-96,27632.81%
SPY210917C004780002021-09-09 1:34PM EDT478.000.010.000.010.00-1,4004,17833.99%
SPY210917C004790002021-09-09 10:17AM EDT479.000.010.000.010.00-54,03035.16%
SPY210917C004800002021-09-16 11:08AM EDT480.000.010.000.010.00-37,68035.94%
SPY210917C004810002021-09-07 9:46AM EDT481.000.010.000.010.00-1192,01436.72%
SPY210917C004820002021-09-15 3:32PM EDT482.000.010.000.010.00-131,74437.50%
SPY210917C004830002021-09-15 3:34PM EDT483.000.010.000.010.00-132,21238.28%
SPY210917C004840002021-09-07 10:45AM EDT484.000.010.000.010.00-52,04239.45%
SPY210917C004850002021-09-10 11:59AM EDT485.000.010.000.010.00-27,98240.63%
SPY210917C004860002021-09-02 4:08PM EDT486.000.010.000.010.00-25050741.41%
SPY210917C004870002021-09-08 3:09PM EDT487.000.010.000.010.00-2010,10042.19%
SPY210917C004880002021-09-03 3:03PM EDT488.000.010.000.010.00-2,0102,08942.97%
SPY210917C004890002021-09-01 12:08PM EDT489.000.010.000.010.00-312243.75%
SPY210917C004900002021-09-13 11:18AM EDT490.000.010.000.010.00-389,20144.53%
SPY210917C004950002021-08-30 2:18PM EDT495.000.010.000.010.00-44,88249.22%
SPY210917C005000002021-09-15 11:42AM EDT500.000.010.000.010.00-420,34050.00%
SPY210917C005050002021-08-23 2:27PM EDT505.000.010.000.010.00-1001,49454.69%
SPY210917C005100002021-09-08 1:07PM EDT510.000.010.000.010.00-11,36057.81%
SPY210917C005150002021-08-25 5:34PM EDT515.000.010.000.010.00-121,48562.50%
SPY210917C005200002021-08-25 5:34PM EDT520.000.010.000.010.00-122,54765.63%
SPY210917C005250002021-08-25 5:34PM EDT525.000.010.000.010.00-101,23568.75%
SPY210917C005300002021-08-25 10:32AM EDT530.000.010.000.010.00-241,93573.44%
SPY210917C005350002021-08-25 5:34PM EDT535.000.010.000.010.00-148676.56%
SPY210917C005400002021-08-25 5:34PM EDT540.000.010.000.010.00-157481.25%
SPY210917C005450002021-08-25 5:34PM EDT545.000.010.000.010.00-532484.38%
SPY210917C005500002021-09-15 11:07AM EDT550.000.010.000.010.00-1001,55587.50%
SPY210917C005550002021-08-25 5:34PM EDT555.000.010.000.010.00-5046890.63%
SPY210917C005600002021-09-08 9:38AM EDT560.000.010.000.010.00-1035193.75%
SPY210917C005650002021-09-02 2:59PM EDT565.000.030.000.010.00-22,04796.88%
SPY210917C005700002021-09-02 2:59PM EDT570.000.010.000.010.00-2462100.00%
SPY210917C005750002021-08-25 5:34PM EDT575.000.010.000.010.00-9011,652103.13%
SPY210917C005800002021-08-25 5:34PM EDT580.000.010.000.010.00-1,5802,189106.25%
SPY210917C005850002021-09-15 1:43PM EDT585.000.010.000.010.00-50886109.38%
Opzioni Putper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY210917P001150002021-09-16 9:42AM EDT115.000.010.000.010.00-119,357525.00%
SPY210917P001200002021-08-18 3:55PM EDT120.000.010.000.010.00-20229,054500.00%
SPY210917P001250002021-08-18 1:13PM EDT125.000.010.000.010.00-2006,603487.50%
SPY210917P001300002021-08-23 12:54PM EDT130.000.010.000.010.00-519,663475.00%
SPY210917P001350002021-09-08 9:37AM EDT135.000.010.000.010.00-14,594462.50%
SPY210917P001400002021-09-13 3:54PM EDT140.000.010.000.010.00-37,441450.00%
SPY210917P001450002021-08-25 5:25PM EDT145.000.010.000.010.00-1,0123,891437.50%
SPY210917P001500002021-08-23 3:10PM EDT150.000.010.000.010.00-476,092425.00%
SPY210917P001550002021-08-25 5:25PM EDT155.000.010.000.010.00-13,340412.50%
SPY210917P001600002021-08-25 5:25PM EDT160.000.010.000.010.00-7006,591393.75%
SPY210917P001650002021-09-03 10:38AM EDT165.000.010.000.010.00-1010,874387.50%
SPY210917P001700002021-09-07 11:03AM EDT170.000.010.000.010.00-67,733375.00%
SPY210917P001750002021-08-25 5:25PM EDT175.000.010.000.010.00-662,498362.50%
SPY210917P001800002021-09-09 2:25PM EDT180.000.010.000.010.00-24,183350.00%
SPY210917P001850002021-08-19 9:32AM EDT185.000.010.000.010.00-53,027343.75%
SPY210917P001900002021-08-20 3:44PM EDT190.000.010.000.010.00-1,0239,485337.50%
SPY210917P001950002021-08-26 9:54AM EDT195.000.010.000.010.00-616,561325.00%
SPY210917P002000002021-09-15 9:51AM EDT200.000.010.000.010.00-1424,068312.50%
SPY210917P002050002021-09-09 11:45AM EDT205.000.010.000.010.00-210,165306.25%
SPY210917P002100002021-09-09 11:36AM EDT210.000.010.000.010.00-54,587293.75%
SPY210917P002150002021-08-26 3:55PM EDT215.000.010.000.010.00-305,331287.50%
SPY210917P002200002021-09-09 11:36AM EDT220.000.010.000.010.00-43,243275.00%
SPY210917P002250002021-09-14 11:45AM EDT225.000.010.000.010.00-104,475268.75%
SPY210917P002300002021-08-31 9:33AM EDT230.000.010.000.010.00-405,848262.50%
SPY210917P002350002021-08-26 3:59PM EDT235.000.020.000.010.00-2789,231250.00%
SPY210917P002400002021-09-09 11:36AM EDT240.000.010.000.010.00-437,987243.75%
SPY210917P002450002021-09-09 11:36AM EDT245.000.010.000.010.00-158,801237.50%
SPY210917P002500002021-09-16 9:42AM EDT250.000.010.000.010.00-153,304231.25%
SPY210917P002550002021-09-09 11:37AM EDT255.000.010.000.010.00-467,516225.00%
SPY210917P002600002021-09-09 3:54PM EDT260.000.010.000.010.00-6110,483212.50%
SPY210917P002650002021-09-09 11:37AM EDT265.000.010.000.010.00-33518,233206.25%
SPY210917P002700002021-09-15 11:39AM EDT270.000.010.000.010.00-1026,190200.00%
SPY210917P002750002021-09-15 9:47AM EDT275.000.010.000.010.00-110,683193.75%
SPY210917P002800002021-09-15 9:56AM EDT280.000.010.000.010.00-414,526187.50%
SPY210917P002850002021-09-13 9:30AM EDT285.000.010.000.010.00-1077,422181.25%
SPY210917P002900002021-09-16 9:56AM EDT290.000.010.000.010.00-119,351175.00%
SPY210917P002950002021-09-14 1:22PM EDT295.000.010.000.010.00-14,901168.75%
SPY210917P002980002021-09-10 4:13PM EDT298.000.020.000.010.00-1503,085162.50%
SPY210917P002990002021-09-13 9:30AM EDT299.000.010.000.010.00-2008,138162.50%
SPY210917P003000002021-09-15 4:13PM EDT300.000.010.000.010.00-229,029162.50%
SPY210917P003010002021-09-08 10:45AM EDT301.000.010.000.010.00-913,570159.38%
SPY210917P003020002021-08-27 11:25AM EDT302.000.050.000.010.00-353,390156.25%
SPY210917P003030002021-09-07 4:02PM EDT303.000.010.000.010.00-25,212156.25%
SPY210917P003040002021-09-13 2:18PM EDT304.000.010.000.010.00-106,156156.25%
SPY210917P003050002021-09-14 2:52PM EDT305.000.010.000.010.00-611,929156.25%
SPY210917P003060002021-09-13 2:37PM EDT306.000.010.000.010.00-35,909153.13%
SPY210917P003070002021-09-13 3:10PM EDT307.000.010.000.010.00-22,727150.00%
SPY210917P003080002021-09-09 2:03PM EDT308.000.010.000.010.00-252,854150.00%
SPY210917P003090002021-09-13 3:15PM EDT309.000.010.000.010.00-514,437150.00%
SPY210917P003100002021-09-15 2:56PM EDT310.000.010.000.010.00-2512,686150.00%
SPY210917P003110002021-09-14 12:33PM EDT311.000.010.000.010.00-553,199146.88%
SPY210917P003120002021-09-08 2:24PM EDT312.000.010.000.010.00-1,0007,401143.75%
SPY210917P003130002021-09-13 1:34PM EDT313.000.010.000.010.00-262,891143.75%
SPY210917P003140002021-09-14 3:27PM EDT314.000.010.000.010.00-15,020143.75%
SPY210917P003150002021-09-13 1:52PM EDT315.000.020.000.010.00-4810,353143.75%
SPY210917P003160002021-09-14 9:30AM EDT316.000.010.000.010.00-12,583140.63%
SPY210917P003170002021-09-13 12:01PM EDT317.000.010.000.010.00-2006,269140.63%
SPY210917P003180002021-09-13 1:37PM EDT318.000.020.000.010.00-272,364137.50%
SPY210917P003190002021-09-13 11:24AM EDT319.000.010.000.010.00-31,901137.50%
SPY210917P003200002021-09-16 9:44AM EDT320.000.010.000.010.00-827,860137.50%
SPY210917P003210002021-09-13 2:39PM EDT321.000.020.000.010.00-452,046134.38%
SPY210917P003220002021-09-14 9:30AM EDT322.000.010.000.010.00-14,743134.38%
SPY210917P003230002021-09-10 3:59PM EDT323.000.060.000.010.00-2415,170131.25%
SPY210917P003240002021-09-13 2:59PM EDT324.000.020.000.010.00-206,850131.25%
SPY210917P003250002021-09-14 1:34PM EDT325.000.010.000.010.00-3424,652131.25%
SPY210917P003260002021-09-14 12:07PM EDT326.000.010.000.010.00-13,699128.13%
SPY210917P003270002021-09-13 1:55PM EDT327.000.020.000.010.00-2,0754,129128.13%
SPY210917P003280002021-09-13 3:26PM EDT328.000.020.000.010.00-375,183125.00%
SPY210917P003290002021-09-14 1:10PM EDT329.000.010.000.010.00-254,148125.00%
SPY210917P003300002021-09-15 3:05PM EDT330.000.010.000.010.00-2014,851125.00%
SPY210917P003310002021-09-10 3:43PM EDT331.000.010.000.010.00-18,652121.88%
SPY210917P003320002021-09-14 10:57AM EDT332.000.010.000.010.00-954,799121.88%
SPY210917P003330002021-09-15 3:45PM EDT333.000.010.000.010.00-13,201121.88%
SPY210917P003340002021-09-14 3:57PM EDT334.000.010.000.010.00-3058,624118.75%
SPY210917P003350002021-09-15 3:12PM EDT335.000.010.000.010.00-2315,028118.75%
SPY210917P003360002021-09-14 3:54PM EDT336.000.010.000.010.00-4711,146118.75%
SPY210917P003370002021-09-14 3:54PM EDT337.000.010.000.010.00-1229,770115.63%
SPY210917P003380002021-09-14 2:19PM EDT338.000.010.000.010.00-2514,894115.63%
SPY210917P003390002021-09-15 1:48PM EDT339.000.010.000.010.00-205,288112.50%
SPY210917P003400002021-09-15 2:55PM EDT340.000.010.000.010.00-7621,070112.50%
SPY210917P003410002021-09-14 3:59PM EDT341.000.010.000.010.00-194,758112.50%
SPY210917P003420002021-09-16 11:16AM EDT342.000.010.000.01-0.02-66.67%74,515109.38%
SPY210917P003430002021-09-14 4:08PM EDT343.000.010.000.010.00-94,456109.38%
SPY210917P003440002021-09-15 9:30AM EDT344.000.010.000.010.00-58,027109.38%
SPY210917P003450002021-09-15 3:36PM EDT345.000.010.000.010.00-10,00817,589106.25%
SPY210917P003460002021-09-15 3:46PM EDT346.000.010.000.010.00-44,300106.25%
SPY210917P003470002021-09-15 10:42AM EDT347.000.010.000.010.00-256,713103.13%
SPY210917P003480002021-09-14 11:09AM EDT348.000.020.000.010.00-224,497103.13%
SPY210917P003490002021-09-15 11:25AM EDT349.000.010.000.010.00-29,893103.13%
SPY210917P003500002021-09-16 12:14PM EDT350.000.010.000.010.00-14113,598100.00%
SPY210917P003510002021-09-15 10:24AM EDT351.000.010.000.010.00-1,2105,266100.00%
SPY210917P003520002021-09-15 3:05PM EDT352.000.010.000.010.00-4334,40598.44%
SPY210917P003530002021-09-16 11:35AM EDT353.000.010.000.010.00-138,39896.88%
SPY210917P003540002021-09-15 4:02PM EDT354.000.010.000.010.00-4,4038,85196.88%
SPY210917P003550002021-09-16 11:52AM EDT355.000.010.000.010.00-1231,40896.88%
SPY210917P003560002021-09-15 3:54PM EDT356.000.010.000.010.00-5,3246,78593.75%
SPY210917P003570002021-09-15 4:09PM EDT357.000.010.000.010.00-15,08115,65593.75%
SPY210917P003580002021-09-15 4:14PM EDT358.000.010.000.010.00-2,9178,50193.75%
SPY210917P003590002021-09-15 1:58PM EDT359.000.020.000.010.00-178,91690.63%
SPY210917P003600002021-09-16 11:51AM EDT360.000.010.000.01-0.01-50.00%4040,92690.63%
SPY210917P003610002021-09-16 10:09AM EDT361.000.010.000.01-0.01-50.00%13,65389.06%
SPY210917P003620002021-09-15 1:58PM EDT362.000.020.000.010.00-179,67487.50%
SPY210917P003630002021-09-16 10:09AM EDT363.000.010.000.01-0.01-50.00%14,94587.50%
SPY210917P003640002021-09-15 1:58PM EDT364.000.020.000.010.00-175,96885.94%
SPY210917P003650002021-09-16 11:53AM EDT365.000.010.000.01-0.01-50.00%1124,47084.38%
SPY210917P003660002021-09-15 2:49PM EDT366.000.020.000.010.00-10,19211,14684.38%
SPY210917P003670002021-09-16 9:30AM EDT367.000.010.000.01-0.01-50.00%17,22382.81%
SPY210917P003680002021-09-16 10:48AM EDT368.000.010.000.01-0.01-50.00%152,66681.25%
SPY210917P003690002021-09-15 1:58PM EDT369.000.020.000.010.00-3748,94081.25%
SPY210917P003700002021-09-16 9:30AM EDT370.000.010.000.010.00-2224,06679.69%
SPY210917P003710002021-09-16 11:19AM EDT371.000.010.000.01-0.01-50.00%1110,00978.13%
SPY210917P003720002021-09-16 11:29AM EDT372.000.010.000.01-0.02-66.67%1,1747,43278.13%
SPY210917P003730002021-09-16 11:30AM EDT373.000.010.000.010.00-4,22212,17176.56%
SPY210917P003740002021-09-16 11:46AM EDT374.000.010.000.01-0.02-66.67%2857,89375.00%
SPY210917P003750002021-09-16 12:08PM EDT375.000.010.000.01-0.01-50.00%1,47949,62775.00%
SPY210917P003760002021-09-16 10:37AM EDT376.000.010.010.02-0.01-50.00%1,55812,16880.47%
SPY210917P003770002021-09-16 9:48AM EDT377.000.010.010.02-0.02-66.67%1112,24179.69%
SPY210917P003780002021-09-16 10:45AM EDT378.000.020.010.020.00-1,88033,03778.13%
SPY210917P003790002021-09-16 9:53AM EDT379.000.010.010.02-0.02-66.67%2197,75276.56%
SPY210917P003800002021-09-16 12:09PM EDT380.000.010.010.02-0.02-66.67%82046,15875.78%
SPY210917P003810002021-09-16 9:36AM EDT381.000.010.010.02-0.02-66.67%316,23775.00%
SPY210917P003820002021-09-16 11:08AM EDT382.000.020.010.02-0.01-33.33%109,05273.44%
SPY210917P003830002021-09-16 9:34AM EDT383.000.010.010.02-0.03-75.00%1306,37372.66%
SPY210917P003840002021-09-16 12:03PM EDT384.000.010.010.02-0.02-66.67%986,71371.09%
SPY210917P003850002021-09-16 11:41AM EDT385.000.020.010.020.00-11847,60070.31%
SPY210917P003860002021-09-16 10:10AM EDT386.000.020.010.02-0.02-50.00%2522,03568.75%
SPY210917P003870002021-09-16 11:50AM EDT387.000.020.010.02-0.01-33.33%10610,31667.97%
SPY210917P003880002021-09-16 11:18AM EDT388.000.020.010.02-0.01-33.33%2235,32066.41%
SPY210917P003890002021-09-16 11:37AM EDT389.000.020.010.02-0.01-33.33%2313,22365.63%
SPY210917P003900002021-09-16 11:54AM EDT390.000.020.010.02-0.01-33.33%39564,85864.84%
SPY210917P003910002021-09-16 11:22AM EDT391.000.020.010.02-0.02-50.00%4038,23363.28%
SPY210917P003920002021-09-16 11:30AM EDT392.000.020.010.02-0.03-60.00%1,05221,56662.50%
SPY210917P003930002021-09-16 12:12PM EDT393.000.020.010.02-0.03-60.00%1,1478,04060.94%
SPY210917P003940002021-09-16 11:47AM EDT394.000.020.010.02-0.01-33.33%7513,93460.16%
SPY210917P003950002021-09-16 12:10PM EDT395.000.010.010.02-0.03-75.00%78337,59258.59%
SPY210917P003960002021-09-16 10:55AM EDT396.000.030.020.03-0.01-25.00%3412,86260.94%
SPY210917P003970002021-09-16 9:40AM EDT397.000.020.020.03-0.02-50.00%50012,42059.77%
SPY210917P003980002021-09-16 11:30AM EDT398.000.030.020.03-0.04-57.14%38213,25558.59%
SPY210917P003990002021-09-16 12:17PM EDT399.000.010.020.03-0.04-80.00%9579,65857.42%
SPY210917P004000002021-09-16 12:20PM EDT400.000.030.020.03-0.02-40.00%3,63784,18456.25%
SPY210917P004010002021-09-16 11:56AM EDT401.000.030.020.03-0.02-40.00%1,36712,68055.08%
SPY210917P004020002021-09-16 11:43AM EDT402.000.030.020.03-0.02-40.00%4,7287,97253.91%
SPY210917P004030002021-09-16 11:27AM EDT403.000.030.020.03-0.02-40.00%1,0019,57352.73%
SPY210917P004040002021-09-16 12:16PM EDT404.000.020.020.03-0.04-66.67%1,7768,05251.56%
SPY210917P004050002021-09-16 11:46AM EDT405.000.030.030.04-0.03-50.00%6343,29352.34%
SPY210917P004060002021-09-16 11:19AM EDT406.000.040.030.04-0.02-33.33%7509,31451.17%
SPY210917P004070002021-09-16 10:52AM EDT407.000.040.030.04-0.02-33.33%7207,77350.00%
SPY210917P004080002021-09-16 11:48AM EDT408.000.040.030.04-0.02-33.33%1,98110,43349.61%
SPY210917P004090002021-09-16 12:11PM EDT409.000.040.030.04-0.03-42.86%1,51615,19348.44%
SPY210917P004100002021-09-16 12:17PM EDT410.000.040.040.05-0.02-33.33%11,33092,21148.44%
SPY210917P004110002021-09-16 11:30AM EDT411.000.050.040.05-0.01-16.67%2,0227,61447.27%
SPY210917P004120002021-09-16 12:08PM EDT412.000.040.040.05-0.03-42.86%3526,53445.90%
SPY210917P004130002021-09-16 12:08PM EDT413.000.050.040.05-0.02-28.57%2798,84744.73%
SPY210917P004140002021-09-16 11:51AM EDT414.000.050.040.05-0.03-37.50%32817,21243.36%
SPY210917P004150002021-09-16 12:17PM EDT415.000.050.050.05-0.03-37.50%28258,20342.19%
SPY210917P004160002021-09-16 12:06PM EDT416.000.050.050.06-0.04-44.44%916,22741.99%
SPY210917P004170002021-09-16 11:37AM EDT417.000.070.050.06-0.01-12.50%13411,46540.63%
SPY210917P004180002021-09-16 12:05PM EDT418.000.060.050.06-0.03-33.33%14511,31139.45%
SPY210917P004190002021-09-16 12:05PM EDT419.000.070.050.07-0.02-22.22%12319,34339.06%
SPY210917P004200002021-09-16 12:22PM EDT420.000.060.060.07-0.03-33.33%2,260109,94737.70%
SPY210917P004210002021-09-16 12:14PM EDT421.000.070.060.07-0.03-30.00%49917,36936.43%
SPY210917P004220002021-09-16 11:58AM EDT422.000.080.070.08-0.02-20.00%21016,19935.84%
SPY210917P004230002021-09-16 12:18PM EDT423.000.080.070.08-0.02-20.00%25527,97434.47%
SPY210917P004240002021-09-16 11:22AM EDT424.000.110.070.08+0.01+10.00%31919,67733.20%
SPY210917P004250002021-09-16 12:19PM EDT425.000.090.080.09-0.02-18.18%5,16841,80232.42%
SPY210917P004260002021-09-16 12:15PM EDT426.000.080.080.09-0.04-33.33%1,0838,79731.06%
SPY210917P004270002021-09-16 12:16PM EDT427.000.090.080.09-0.03-25.00%77422,23929.69%
SPY210917P004280002021-09-16 12:13PM EDT428.000.100.090.10-0.02-16.67%1,12414,34028.91%
SPY210917P004290002021-09-16 12:16PM EDT429.000.100.090.10-0.03-23.08%1,88916,07727.44%
SPY210917P004300002021-09-16 12:21PM EDT430.000.100.100.11-0.04-28.57%7,31797,68126.56%
SPY210917P004310002021-09-16 12:19PM EDT431.000.110.110.12-0.03-21.43%3,40222,15125.49%
SPY210917P004320002021-09-16 12:08PM EDT432.000.140.120.130.00-4,22027,15624.41%
SPY210917P004330002021-09-16 12:20PM EDT433.000.110.120.13-0.05-31.25%7,12414,65922.95%
SPY210917P004340002021-09-16 12:20PM EDT434.000.130.130.14-0.04-23.53%8,87617,00721.78%
SPY210917P004350002021-09-16 12:22PM EDT435.000.160.150.16-0.04-20.00%26,53754,08120.85%
SPY210917P004360002021-09-16 12:22PM EDT436.000.180.180.19-0.04-18.18%18,78223,45520.07%
SPY210917P004370002021-09-16 12:21PM EDT437.000.210.210.22-0.04-16.00%23,18825,34819.09%
SPY210917P004380002021-09-16 12:21PM EDT438.000.260.260.27-0.02-7.14%18,93420,13818.36%
SPY210917P004390002021-09-16 12:22PM EDT439.000.320.320.33-0.02-5.88%20,22515,87417.58%
SPY210917P004400002021-09-16 12:22PM EDT440.000.420.410.42+0.02+5.00%78,93176,11016.97%
SPY210917P004410002021-09-16 12:21PM EDT441.000.540.530.54+0.07+14.89%21,17321,90316.41%
SPY210917P004420002021-09-16 12:21PM EDT442.000.760.760.77+0.18+31.03%29,88437,29916.58%
SPY210917P004430002021-09-16 12:21PM EDT443.001.021.011.02+0.29+39.73%44,01422,55416.39%
SPY210917P004440002021-09-16 12:22PM EDT444.001.331.311.33+0.43+47.78%79,20226,70516.20%
SPY210917P004450002021-09-16 12:22PM EDT445.001.781.771.78+0.63+54.78%76,75041,36816.57%
SPY210917P004460002021-09-16 12:22PM EDT446.002.352.382.42+0.88+59.86%56,37743,05317.80%
SPY210917P004470002021-09-16 12:22PM EDT447.003.003.063.10+1.10+57.89%38,43330,37018.84%
SPY210917P004480002021-09-16 12:22PM EDT448.003.803.713.81+1.34+54.47%16,43030,72019.65%
SPY210917P004490002021-09-16 12:22PM EDT449.004.624.244.81+1.30+39.16%8,63618,60622.51%
SPY210917P004500002021-09-16 12:20PM EDT450.005.575.505.60+1.72+44.68%6,21358,53223.38%
SPY210917P004510002021-09-16 12:20PM EDT451.006.696.327.00+1.79+36.53%1,36112,44629.42%
SPY210917P004520002021-09-16 12:21PM EDT452.007.607.417.93+1.94+34.28%2,43422,76231.30%
SPY210917P004530002021-09-16 12:22PM EDT453.008.507.978.53+1.86+28.01%2,20815,15829.93%
SPY210917P004540002021-09-16 12:20PM EDT454.009.659.5110.14+1.82+23.24%2706,69638.04%
SPY210917P004550002021-09-16 12:22PM EDT455.0010.4610.3610.56+1.63+18.46%1,8078,56134.67%
SPY210917P004560002021-09-16 12:20PM EDT456.0011.6411.2811.92+2.35+25.30%7605,51340.50%
SPY210917P004570002021-09-16 12:19PM EDT457.0012.5212.4013.13+2.32+22.75%176,50644.80%
SPY210917P004580002021-09-16 12:20PM EDT458.0013.5713.3913.92+2.02+17.49%6674,75844.82%
SPY210917P004590002021-09-16 12:21PM EDT459.0014.5514.3914.74+2.36+19.36%3862,44845.00%
SPY210917P004600002021-09-16 12:19PM EDT460.0015.5815.3415.71+1.76+12.74%31610,22846.68%
SPY210917P004610002021-09-16 12:21PM EDT461.0016.5816.4116.90+0.98+6.28%18467850.83%
SPY210917P004620002021-09-16 12:20PM EDT462.0017.5617.3717.87+0.73+4.34%54657252.49%
SPY210917P004630002021-09-16 12:20PM EDT463.0018.5118.3618.59+5.67+44.16%21967051.12%
SPY210917P004640002021-09-16 12:21PM EDT464.0019.5619.4419.56+0.28+1.45%36612851.88%
SPY210917P004650002021-09-16 12:19PM EDT465.0020.5820.2820.64-0.72-3.38%12594653.20%
SPY210917P004660002021-09-16 12:20PM EDT466.0021.6121.2522.09+3.66+20.39%51815457.74%
SPY210917P004670002021-09-16 12:21PM EDT467.0022.6022.3422.69-1.09-4.60%26914657.54%
SPY210917P004680002021-09-16 12:22PM EDT468.0023.4523.3524.13-2.55-9.81%42552062.31%
SPY210917P004690002021-09-16 12:21PM EDT469.0024.5524.4424.83+3.38+15.97%28417962.72%
SPY210917P004700002021-09-16 12:19PM EDT470.0025.5825.4625.76+1.80+7.57%252,02464.16%
SPY210917P004710002021-09-16 12:19PM EDT471.0026.5826.4726.56-2.34-8.09%3038464.58%
SPY210917P004720002021-09-16 12:22PM EDT472.0027.4427.1627.77+0.90+3.39%18130365.55%
SPY210917P004730002021-09-15 9:37AM EDT473.0030.6528.4728.670.00-226868.80%
SPY210917P004740002021-09-16 12:21PM EDT474.0029.5729.3329.56+7.09+31.54%14428568.60%
SPY210917P004750002021-09-16 12:22PM EDT475.0030.4730.4630.57+1.75+6.09%1202,74671.34%
SPY210917P004760002021-09-16 12:17PM EDT476.0031.6831.1031.84-0.84-2.58%7858172.31%
SPY210917P004770002021-09-16 11:15AM EDT477.0033.4532.3532.66+1.38+4.30%3084274.49%
SPY210917P004780002021-09-16 10:04AM EDT478.0034.2133.3333.61+8.01+30.57%1097675.56%
SPY210917P004790002021-09-16 12:19PM EDT479.0034.5734.4835.10+7.37+27.10%2092182.10%
SPY210917P004800002021-09-16 10:19AM EDT480.0036.6235.4235.99+0.07+0.19%1105,51082.47%
SPY210917P004810002021-09-16 12:19PM EDT481.0036.5736.0636.96+5.69+18.43%101,41081.01%
SPY210917P004820002021-09-16 12:18PM EDT482.0037.5837.2737.98+7.36+24.35%301,90884.47%
SPY210917P004830002021-09-16 12:19PM EDT483.0038.5638.1038.71+7.12+22.65%121,20582.40%
SPY210917P004840002021-09-16 12:21PM EDT484.0039.5639.4139.81-2.28-5.45%13217987.40%
SPY210917P004850002021-09-16 12:19PM EDT485.0040.5640.4840.83-1.46-3.47%21985089.70%
SPY210917P004860002021-09-02 2:35PM EDT486.0035.2141.4641.730.00-318290.28%
SPY210917P004870002021-09-16 12:19PM EDT487.0042.5742.1642.74-0.89-2.05%3012889.31%
SPY210917P004880002021-09-02 12:45PM EDT488.0036.2043.2444.030.00-33694.04%
SPY210917P004890002021-09-16 12:21PM EDT489.0044.5644.2744.94-2.24-4.79%2023995.07%
SPY210917P004900002021-09-16 10:57AM EDT490.0047.3444.9246.08+9.16+23.99%2024794.73%
SPY210917P004950002021-09-16 12:21PM EDT495.0050.5150.2950.60+7.15+16.49%35182101.07%
SPY210917P005000002021-09-16 12:22PM EDT500.0055.4755.3355.73-0.92-1.63%311,193109.91%
SPY210917P005050002021-09-16 12:21PM EDT505.0060.5260.3260.59+3.06+5.33%52219115.43%
SPY210917P005100002021-09-16 12:19PM EDT510.0065.5665.4065.83-0.29-0.44%20544125.56%
SPY210917P005150002021-09-16 12:21PM EDT515.0070.5570.3470.90-1.34-1.86%52508132.45%
SPY210917P005200002021-09-16 12:19PM EDT520.0075.5374.8876.01+7.46+10.96%132367135.21%
SPY210917P005250002021-09-16 12:21PM EDT525.0080.5580.2680.71+7.37+10.07%52401142.53%
SPY210917P005300002021-09-16 12:21PM EDT530.0085.5485.2386.02+1.71+2.04%135224152.05%
SPY210917P005350002021-09-16 12:19PM EDT535.0090.5590.2691.03+6.82+8.15%217168158.79%
SPY210917P005400002021-09-16 10:37AM EDT540.0095.9294.9896.13-0.41-0.43%209164162.79%
SPY210917P005450002021-09-10 1:14PM EDT545.0097.14100.44100.820.00-2094170.65%
SPY210917P005500002021-09-16 10:25AM EDT550.00106.52105.16105.92+0.64+0.60%2045174.32%
SPY210917P005550002021-09-16 12:21PM EDT555.00110.52109.88111.12+6.46+6.21%7158179.00%
SPY210917P005600002021-09-16 12:19PM EDT560.00115.57115.16115.74+6.70+6.15%5250183.30%
SPY210917P005650002021-09-16 10:37AM EDT565.00121.18120.11121.13+8.02+7.09%1028193.55%
SPY210917P005700002021-09-16 11:59AM EDT570.00126.20125.09125.99+7.57+6.38%749196.92%
SPY210917P005750002021-09-16 11:05AM EDT575.00131.95130.13130.88+8.79+7.14%15115201.37%
SPY210917P005800002021-09-03 12:38PM EDT580.00128.87135.02136.000.00-13206.84%
SPY210917P005850002021-09-03 2:40PM EDT585.00133.16139.97141.110.00-1213213.04%