Italia markets open in 3 hours 33 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.780,35 +151,87 (+0,40%) EUR/USD
1,0727 -0,0006 (-0,05%) Bitcoin EUR
60.086,48 +177,27 (+0,30%) CMC Crypto 200
1.390,91 +8,33 (+0,60%)
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'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00400000 | 2024-04-25 11:21AM EDT | 400.00 | 98.97 | 107.30 | 107.91 | -7.31 | -6.88% | 4 | 299 | 350.46% |
| SPY240426C00405000 | 2024-04-24 2:19PM EDT | 405.00 | 100.37 | 102.30 | 102.91 | 0.00 | - | 9 | 6 | 336.08% |
| SPY240426C00410000 | 2024-04-24 1:49PM EDT | 410.00 | 96.49 | 97.29 | 97.90 | 0.00 | - | 1 | 6 | 321.58% |
| SPY240426C00415000 | 2024-04-25 11:38AM EDT | 415.00 | 84.57 | 92.31 | 92.92 | +2.52 | +3.07% | 2 | 5 | 307.81% |
| SPY240426C00420000 | 2024-04-25 3:42PM EDT | 420.00 | 83.12 | 87.24 | 88.11 | -2.79 | -3.25% | 2 | 58 | 294.87% |
| SPY240426C00425000 | 2024-04-25 2:38PM EDT | 425.00 | 77.04 | 82.23 | 83.11 | -4.82 | -5.89% | 4 | 66 | 280.62% |
| SPY240426C00430000 | 2024-04-24 12:01PM EDT | 430.00 | 69.03 | 77.32 | 77.93 | -5.44 | -7.30% | 1 | 27 | 265.63% |
| SPY240426C00435000 | 2024-04-25 10:15AM EDT | 435.00 | 64.00 | 72.24 | 73.12 | -6.23 | -8.87% | 4 | 188 | 252.59% |
| SPY240426C00440000 | 2024-04-25 2:48PM EDT | 440.00 | 62.04 | 67.32 | 68.00 | -4.02 | -6.09% | 4 | 30 | 238.14% |
| SPY240426C00445000 | 2024-04-19 3:27PM EDT | 445.00 | 50.60 | 62.25 | 63.13 | 0.00 | - | 2 | 10 | 224.54% |
| SPY240426C00450000 | 2024-04-24 10:02AM EDT | 450.00 | 53.60 | 57.32 | 57.93 | -3.09 | -5.45% | 2 | 60 | 209.28% |
| SPY240426C00455000 | 2024-04-25 3:03PM EDT | 455.00 | 48.24 | 52.30 | 52.99 | -1.39 | -2.80% | 12 | 44 | 195.43% |
| SPY240426C00460000 | 2024-04-25 2:13PM EDT | 460.00 | 43.50 | 47.35 | 47.95 | -2.00 | -4.40% | 7 | 57 | 181.25% |
| SPY240426C00465000 | 2024-04-25 4:04PM EDT | 465.00 | 42.05 | 42.35 | 42.95 | +2.08 | +5.20% | 5 | 38 | 166.85% |
| SPY240426C00470000 | 2024-04-25 3:46PM EDT | 470.00 | 32.99 | 37.27 | 38.15 | -1.56 | -4.52% | 20 | 299 | 153.15% |
| SPY240426C00475000 | 2024-04-25 12:37PM EDT | 475.00 | 26.51 | 32.35 | 32.96 | -4.63 | -14.87% | 83 | 274 | 137.57% |
| SPY240426C00480000 | 2024-04-25 1:57PM EDT | 480.00 | 24.32 | 27.37 | 27.97 | -0.22 | -0.90% | 31 | 121 | 122.66% |
| SPY240426C00481000 | 2024-04-25 3:09PM EDT | 481.00 | 22.35 | 26.35 | 26.95 | -3.59 | -13.84% | 2 | 16 | 119.34% |
| SPY240426C00482000 | 2024-04-24 2:37PM EDT | 482.00 | 23.11 | 25.34 | 25.95 | 0.00 | - | 2 | 3 | 116.19% |
| SPY240426C00483000 | 2024-04-25 1:50PM EDT | 483.00 | 20.41 | 24.28 | 25.14 | -3.11 | -13.22% | 17 | 4 | 113.87% |
| SPY240426C00484000 | 2024-04-25 3:01PM EDT | 484.00 | 18.71 | 23.39 | 24.00 | -1.74 | -8.51% | 24 | 17 | 110.55% |
| SPY240426C00485000 | 2024-04-25 3:23PM EDT | 485.00 | 19.24 | 22.37 | 22.98 | -1.68 | -8.03% | 826 | 343 | 107.15% |
| SPY240426C00486000 | 2024-04-25 12:51PM EDT | 486.00 | 15.50 | 21.29 | 22.07 | -3.98 | -20.43% | 54 | 120 | 104.03% |
| SPY240426C00487000 | 2024-04-25 3:02PM EDT | 487.00 | 16.30 | 20.37 | 20.99 | -3.15 | -16.20% | 6 | 64 | 100.83% |
| SPY240426C00488000 | 2024-04-25 1:11PM EDT | 488.00 | 13.72 | 19.38 | 20.03 | -3.39 | -19.81% | 57 | 303 | 97.90% |
| SPY240426C00489000 | 2024-04-25 1:11PM EDT | 489.00 | 12.66 | 18.38 | 19.00 | -4.25 | -25.13% | 40 | 75 | 94.46% |
| SPY240426C00490000 | 2024-04-25 4:04PM EDT | 490.00 | 17.50 | 17.31 | 18.18 | +1.65 | +10.41% | 1,482 | 2,136 | 91.77% |
| SPY240426C00491000 | 2024-04-25 4:00PM EDT | 491.00 | 13.00 | 16.67 | 16.93 | -0.01 | -0.08% | 212 | 664 | 89.04% |
| SPY240426C00492000 | 2024-04-25 4:07PM EDT | 492.00 | 15.87 | 15.65 | 15.91 | +3.67 | +30.08% | 144 | 321 | 85.42% |
| SPY240426C00493000 | 2024-04-25 4:04PM EDT | 493.00 | 14.50 | 14.68 | 14.92 | +1.53 | +11.80% | 163 | 767 | 82.20% |
| SPY240426C00494000 | 2024-04-25 4:06PM EDT | 494.00 | 13.87 | 13.69 | 13.94 | +1.30 | +10.34% | 1,893 | 3,237 | 78.86% |
| SPY240426C00495000 | 2024-04-25 4:12PM EDT | 495.00 | 12.71 | 12.70 | 12.95 | +3.36 | +35.94% | 1,511 | 2,612 | 75.42% |
| SPY240426C00496000 | 2024-04-25 4:07PM EDT | 496.00 | 11.81 | 11.72 | 11.95 | +3.70 | +45.62% | 3,299 | 2,777 | 71.90% |
| SPY240426C00497000 | 2024-04-25 4:08PM EDT | 497.00 | 11.00 | 10.74 | 10.97 | +3.41 | +44.93% | 4,148 | 2,781 | 68.41% |
| SPY240426C00497500 | 2024-04-25 4:11PM EDT | 497.50 | 10.43 | 10.25 | 10.48 | +2.21 | +26.89% | 3,375 | 1,888 | 66.64% |
| SPY240426C00498000 | 2024-04-25 4:11PM EDT | 498.00 | 9.90 | 9.76 | 10.00 | +3.20 | +47.76% | 21,846 | 3,116 | 64.89% |
| SPY240426C00499000 | 2024-04-25 4:14PM EDT | 499.00 | 8.73 | 8.80 | 9.00 | +2.92 | +50.26% | 47,476 | 3,338 | 61.21% |
| SPY240426C00500000 | 2024-04-25 4:14PM EDT | 500.00 | 7.95 | 7.85 | 8.00 | +2.99 | +60.28% | 99,989 | 14,271 | 57.46% |
| SPY240426C00501000 | 2024-04-25 4:14PM EDT | 501.00 | 6.89 | 6.92 | 7.11 | +2.54 | +58.39% | 60,530 | 4,700 | 54.20% |
| SPY240426C00502000 | 2024-04-25 4:14PM EDT | 502.00 | 6.00 | 6.02 | 6.21 | +2.31 | +62.60% | 75,373 | 5,824 | 50.83% |
| SPY240426C00502500 | 2024-04-25 4:14PM EDT | 502.50 | 5.53 | 5.57 | 5.70 | +2.10 | +61.22% | 25,495 | 3,135 | 49.41% |
| SPY240426C00503000 | 2024-04-25 4:14PM EDT | 503.00 | 5.20 | 5.16 | 5.27 | +2.25 | +76.27% | 74,029 | 5,993 | 47.78% |
| SPY240426C00504000 | 2024-04-25 4:14PM EDT | 504.00 | 4.39 | 4.34 | 4.48 | +1.96 | +80.66% | 64,018 | 8,266 | 44.97% |
| SPY240426C00505000 | 2024-04-25 4:14PM EDT | 505.00 | 3.60 | 3.56 | 3.65 | +1.65 | +84.62% | 96,240 | 27,055 | 41.44% |
| SPY240426C00506000 | 2024-04-25 4:14PM EDT | 506.00 | 2.87 | 2.88 | 2.95 | +1.36 | +90.07% | 38,971 | 5,963 | 38.75% |
| SPY240426C00507000 | 2024-04-25 4:14PM EDT | 507.00 | 2.25 | 2.26 | 2.30 | +1.09 | +93.97% | 44,758 | 11,046 | 36.01% |
| SPY240426C00507500 | 2024-04-25 4:14PM EDT | 507.50 | 2.00 | 1.98 | 2.03 | +1.01 | +102.02% | 22,789 | 2,524 | 34.99% |
| SPY240426C00508000 | 2024-04-25 4:14PM EDT | 508.00 | 1.70 | 1.72 | 1.75 | +0.84 | +97.67% | 34,965 | 9,960 | 33.72% |
| SPY240426C00509000 | 2024-04-25 4:14PM EDT | 509.00 | 1.25 | 1.24 | 1.29 | +0.63 | +101.61% | 31,252 | 5,759 | 31.67% |
| SPY240426C00510000 | 2024-04-25 4:14PM EDT | 510.00 | 0.88 | 0.87 | 0.90 | +0.43 | +95.56% | 48,453 | 23,405 | 29.64% |
| SPY240426C00511000 | 2024-04-25 4:14PM EDT | 511.00 | 0.57 | 0.57 | 0.60 | +0.24 | +72.73% | 18,653 | 9,920 | 27.88% |
| SPY240426C00512000 | 2024-04-25 4:14PM EDT | 512.00 | 0.37 | 0.36 | 0.39 | +0.14 | +60.87% | 19,482 | 13,216 | 26.51% |
| SPY240426C00512500 | 2024-04-25 4:14PM EDT | 512.50 | 0.30 | 0.29 | 0.30 | +0.12 | +66.67% | 3,731 | 2,684 | 25.73% |
| SPY240426C00513000 | 2024-04-25 4:14PM EDT | 513.00 | 0.22 | 0.22 | 0.24 | +0.06 | +37.50% | 10,269 | 11,558 | 25.29% |
| SPY240426C00514000 | 2024-04-25 4:14PM EDT | 514.00 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 6,979 | 6,787 | 24.22% |
| SPY240426C00515000 | 2024-04-25 4:14PM EDT | 515.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 12,672 | 20,383 | 23.44% |
| SPY240426C00516000 | 2024-04-25 4:14PM EDT | 516.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6,482 | 14,357 | 23.24% |
| SPY240426C00517000 | 2024-04-25 4:14PM EDT | 517.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 6,277 | 18,810 | 23.05% |
| SPY240426C00517500 | 2024-04-25 4:14PM EDT | 517.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 1,701 | 2,190 | 23.63% |
| SPY240426C00518000 | 2024-04-25 4:14PM EDT | 518.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3,450 | 6,132 | 23.05% |
| SPY240426C00519000 | 2024-04-25 4:14PM EDT | 519.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,196 | 4,685 | 24.61% |
| SPY240426C00520000 | 2024-04-25 4:12PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,708 | 9,061 | 23.83% |
| SPY240426C00521000 | 2024-04-25 4:13PM EDT | 521.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 666 | 3,690 | 25.00% |
| SPY240426C00522000 | 2024-04-25 3:38PM EDT | 522.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 158 | 4,960 | 26.56% |
| SPY240426C00522500 | 2024-04-25 3:50PM EDT | 522.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 2,270 | 26.95% |
| SPY240426C00523000 | 2024-04-25 2:44PM EDT | 523.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 2,174 | 27.74% |
| SPY240426C00524000 | 2024-04-25 2:07PM EDT | 524.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,676 | 28.91% |
| SPY240426C00525000 | 2024-04-25 4:09PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 11,930 | 30.08% |
| SPY240426C00526000 | 2024-04-25 3:32PM EDT | 526.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,937 | 31.25% |
| SPY240426C00527000 | 2024-04-24 2:44PM EDT | 527.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,336 | 32.81% |
| SPY240426C00528000 | 2024-04-24 4:00PM EDT | 528.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 2,580 | 33.59% |
| SPY240426C00529000 | 2024-04-25 3:42PM EDT | 529.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 68 | 3,810 | 35.16% |
| SPY240426C00530000 | 2024-04-25 4:06PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 9,182 | 35.94% |
| SPY240426C00531000 | 2024-04-25 3:25PM EDT | 531.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,326 | 37.50% |
| SPY240426C00532000 | 2024-04-24 2:57PM EDT | 532.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 507 | 3,281 | 38.28% |
| SPY240426C00533000 | 2024-04-24 2:35PM EDT | 533.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 2,242 | 39.84% |
| SPY240426C00534000 | 2024-04-25 4:04PM EDT | 534.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,105 | 40.63% |
| SPY240426C00535000 | 2024-04-25 12:06PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 3,284 | 42.19% |
| SPY240426C00536000 | 2024-04-24 10:56AM EDT | 536.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 3,918 | 42.97% |
| SPY240426C00537000 | 2024-04-25 12:06PM EDT | 537.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,604 | 44.53% |
| SPY240426C00538000 | 2024-04-25 4:04PM EDT | 538.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,823 | 45.31% |
| SPY240426C00539000 | 2024-04-23 12:50PM EDT | 539.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,023 | 2,149 | 46.88% |
| SPY240426C00540000 | 2024-04-24 3:58PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,254 | 47.66% |
| SPY240426C00545000 | 2024-04-25 4:03PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 13,973 | 50.00% |
| SPY240426C00550000 | 2024-04-25 3:04PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,646 | 56.25% |
| SPY240426C00555000 | 2024-04-25 4:03PM EDT | 555.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 6 | 2,540 | 60.94% |
| SPY240426C00560000 | 2024-04-19 10:49AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 638 | 3,243 | 65.63% |
| SPY240426C00565000 | 2024-04-19 12:39PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,520 | 3,331 | 70.31% |
| SPY240426C00570000 | 2024-04-19 10:27AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 545 | 75.00% |
| SPY240426C00575000 | 2024-04-19 9:34AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 3,303 | 81.25% |
| SPY240426C00580000 | 2024-04-18 3:59PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 353 | 482 | 84.38% |
| SPY240426C00585000 | 2024-04-25 9:40AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 239 | 90.63% |
| SPY240426C00590000 | 2024-04-04 12:49PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 45 | 93.75% |
| SPY240426C00595000 | 2024-04-05 1:34PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 98.44% |
| SPY240426C00600000 | 2024-04-24 11:27AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 103.13% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00400000 | 2024-04-24 12:03PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 158,599 | 134.38% |
| SPY240426P00405000 | 2024-04-25 3:03PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,624 | 128.13% |
| SPY240426P00410000 | 2024-04-25 3:03PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,048 | 121.88% |
| SPY240426P00415000 | 2024-04-25 11:56AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,332 | 115.63% |
| SPY240426P00420000 | 2024-04-25 3:03PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,988 | 109.38% |
| SPY240426P00425000 | 2024-04-25 3:03PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 304,413 | 103.13% |
| SPY240426P00430000 | 2024-04-25 3:46PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,115 | 95.31% |
| SPY240426P00435000 | 2024-04-25 4:05PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 16,477 | 87.50% |
| SPY240426P00440000 | 2024-04-25 3:55PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,345 | 16,917 | 81.25% |
| SPY240426P00445000 | 2024-04-25 3:58PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,365 | 3,521 | 75.00% |
| SPY240426P00450000 | 2024-04-25 4:12PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,840 | 160,736 | 68.75% |
| SPY240426P00455000 | 2024-04-25 4:14PM EDT | 455.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 414 | 7,002 | 70.31% |
| SPY240426P00460000 | 2024-04-25 4:14PM EDT | 460.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 392 | 15,610 | 63.28% |
| SPY240426P00465000 | 2024-04-25 4:14PM EDT | 465.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,096 | 6,234 | 56.25% |
| SPY240426P00470000 | 2024-04-25 4:10PM EDT | 470.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3,486 | 16,720 | 50.78% |
| SPY240426P00475000 | 2024-04-25 4:11PM EDT | 475.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 940 | 17,419 | 43.75% |
| SPY240426P00480000 | 2024-04-25 4:14PM EDT | 480.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,336 | 14,418 | 36.72% |
| SPY240426P00481000 | 2024-04-25 4:14PM EDT | 481.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 458 | 1,337 | 37.11% |
| SPY240426P00482000 | 2024-04-25 4:13PM EDT | 482.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3,642 | 7,260 | 35.55% |
| SPY240426P00483000 | 2024-04-25 4:14PM EDT | 483.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 693 | 3,529 | 34.18% |
| SPY240426P00484000 | 2024-04-25 4:11PM EDT | 484.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4,135 | 3,535 | 32.62% |
| SPY240426P00485000 | 2024-04-25 4:13PM EDT | 485.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3,607 | 25,657 | 31.25% |
| SPY240426P00486000 | 2024-04-25 4:12PM EDT | 486.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3,054 | 3,177 | 29.69% |
| SPY240426P00487000 | 2024-04-25 4:07PM EDT | 487.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4,854 | 6,156 | 28.13% |
| SPY240426P00488000 | 2024-04-25 4:14PM EDT | 488.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 8,150 | 2,934 | 26.56% |
| SPY240426P00489000 | 2024-04-25 4:14PM EDT | 489.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 14,221 | 7,297 | 26.17% |
| SPY240426P00490000 | 2024-04-25 4:14PM EDT | 490.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 31,835 | 21,671 | 23.63% |
| SPY240426P00491000 | 2024-04-25 4:14PM EDT | 491.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 17,024 | 5,624 | 23.05% |
| SPY240426P00492000 | 2024-04-25 4:14PM EDT | 492.00 | 0.03 | 0.04 | 0.05 | -0.12 | -80.00% | 24,921 | 10,818 | 22.07% |
| SPY240426P00493000 | 2024-04-25 4:14PM EDT | 493.00 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 27,280 | 16,650 | 20.51% |
| SPY240426P00494000 | 2024-04-25 4:14PM EDT | 494.00 | 0.05 | 0.05 | 0.06 | -0.18 | -78.26% | 27,066 | 8,134 | 19.43% |
| SPY240426P00495000 | 2024-04-25 4:14PM EDT | 495.00 | 0.07 | 0.06 | 0.07 | -0.25 | -78.12% | 87,487 | 22,395 | 18.16% |
| SPY240426P00496000 | 2024-04-25 4:14PM EDT | 496.00 | 0.09 | 0.07 | 0.08 | -0.33 | -78.57% | 42,909 | 6,397 | 16.80% |
| SPY240426P00497000 | 2024-04-25 4:14PM EDT | 497.00 | 0.10 | 0.09 | 0.10 | -0.43 | -81.13% | 50,291 | 24,941 | 15.67% |
| SPY240426P00497500 | 2024-04-25 4:14PM EDT | 497.50 | 0.12 | 0.11 | 0.12 | -0.45 | -78.95% | 26,754 | 3,969 | 15.33% |
| SPY240426P00498000 | 2024-04-25 4:14PM EDT | 498.00 | 0.13 | 0.12 | 0.13 | -0.55 | -80.88% | 96,403 | 13,017 | 14.60% |
| SPY240426P00499000 | 2024-04-25 4:14PM EDT | 499.00 | 0.15 | 0.15 | 0.16 | -0.72 | -82.76% | 73,459 | 8,589 | 13.23% |
| SPY240426P00500000 | 2024-04-25 4:14PM EDT | 500.00 | 0.21 | 0.20 | 0.21 | -0.91 | -81.25% | 112,923 | 38,996 | 11.94% |
| SPY240426P00501000 | 2024-04-25 4:14PM EDT | 501.00 | 0.27 | 0.26 | 0.28 | -1.10 | -80.29% | 55,886 | 6,720 | 10.55% |
| SPY240426P00502000 | 2024-04-25 4:14PM EDT | 502.00 | 0.36 | 0.35 | 0.37 | -1.33 | -78.70% | 44,009 | 15,112 | 8.86% |
| SPY240426P00502500 | 2024-04-25 4:14PM EDT | 502.50 | 0.44 | 0.40 | 0.43 | -1.47 | -76.96% | 17,987 | 2,226 | 7.94% |
| SPY240426P00503000 | 2024-04-25 4:14PM EDT | 503.00 | 0.51 | 0.47 | 0.50 | -1.59 | -75.71% | 58,851 | 13,377 | 6.84% |
| SPY240426P00504000 | 2024-04-25 4:14PM EDT | 504.00 | 0.66 | 0.65 | 0.67 | -1.87 | -73.91% | 26,167 | 9,595 | 3.42% |
| SPY240426P00505000 | 2024-04-25 4:14PM EDT | 505.00 | 0.90 | 0.88 | 0.90 | -2.18 | -70.78% | 23,759 | 16,720 | 0.00% |
| SPY240426P00506000 | 2024-04-25 4:14PM EDT | 506.00 | 1.20 | 1.16 | 1.20 | -2.45 | -67.12% | 7,632 | 6,256 | 0.00% |
| SPY240426P00507000 | 2024-04-25 4:14PM EDT | 507.00 | 1.54 | 1.51 | 1.56 | -2.75 | -64.10% | 3,784 | 5,135 | 0.00% |
| SPY240426P00507500 | 2024-04-25 4:14PM EDT | 507.50 | 1.79 | 1.72 | 1.78 | -2.86 | -61.51% | 850 | 2,025 | 0.00% |
| SPY240426P00508000 | 2024-04-25 4:14PM EDT | 508.00 | 1.99 | 1.95 | 2.01 | -2.96 | -59.80% | 1,735 | 9,871 | 0.00% |
| SPY240426P00509000 | 2024-04-25 4:14PM EDT | 509.00 | 2.54 | 2.46 | 2.56 | -3.17 | -55.52% | 1,187 | 2,566 | 0.00% |
| SPY240426P00510000 | 2024-04-25 4:14PM EDT | 510.00 | 3.25 | 3.05 | 3.20 | -3.35 | -50.76% | 815 | 13,216 | 0.00% |
| SPY240426P00511000 | 2024-04-25 4:11PM EDT | 511.00 | 3.74 | 3.75 | 3.90 | -3.84 | -50.66% | 454 | 1,110 | 0.00% |
| SPY240426P00512000 | 2024-04-25 4:14PM EDT | 512.00 | 4.73 | 4.52 | 4.70 | -3.63 | -43.42% | 195 | 246 | 0.00% |
| SPY240426P00512500 | 2024-04-25 3:01PM EDT | 512.50 | 9.67 | 4.92 | 5.13 | +2.89 | +42.63% | 43 | 111 | 0.00% |
| SPY240426P00513000 | 2024-04-25 3:52PM EDT | 513.00 | 9.93 | 5.35 | 5.57 | +0.43 | +4.53% | 131 | 42 | 0.00% |
| SPY240426P00514000 | 2024-04-25 4:09PM EDT | 514.00 | 6.40 | 5.95 | 6.86 | -2.04 | -24.17% | 180 | 359 | 0.00% |
| SPY240426P00515000 | 2024-04-25 4:09PM EDT | 515.00 | 7.36 | 6.92 | 7.80 | -3.87 | -34.46% | 43 | 1,658 | 0.00% |
| SPY240426P00516000 | 2024-04-25 4:13PM EDT | 516.00 | 8.42 | 7.97 | 8.79 | -2.08 | -19.81% | 9 | 9 | 0.00% |
| SPY240426P00517000 | 2024-04-25 3:49PM EDT | 517.00 | 14.61 | 8.91 | 9.79 | +3.35 | +29.75% | 60 | 9 | 0.00% |
| SPY240426P00517500 | 2024-04-25 4:03PM EDT | 517.50 | 10.90 | 9.41 | 10.29 | -0.28 | -2.50% | 141 | 60 | 0.00% |
| SPY240426P00518000 | 2024-04-25 3:49PM EDT | 518.00 | 14.95 | 9.91 | 10.79 | +3.27 | +28.00% | 62 | 16 | 0.00% |
| SPY240426P00519000 | 2024-04-25 3:49PM EDT | 519.00 | 15.97 | 10.91 | 11.77 | +2.71 | +20.44% | 65 | 9 | 0.00% |
| SPY240426P00520000 | 2024-04-25 3:48PM EDT | 520.00 | 16.86 | 11.91 | 12.78 | +2.39 | +16.52% | 223 | 26 | 0.00% |
| SPY240426P00521000 | 2024-04-25 3:20PM EDT | 521.00 | 16.77 | 12.91 | 13.78 | +1.07 | +6.82% | 3 | 3 | 0.00% |
| SPY240426P00522000 | 2024-04-25 3:48PM EDT | 522.00 | 18.87 | 13.91 | 14.78 | +0.37 | +2.00% | 55 | 7 | 0.00% |
| SPY240426P00522500 | 2024-04-25 4:03PM EDT | 522.50 | 15.88 | 14.41 | 15.28 | -7.15 | -31.05% | 1 | 0 | 0.00% |
| SPY240426P00523000 | 2024-04-25 3:48PM EDT | 523.00 | 19.86 | 14.91 | 15.78 | +1.74 | +9.60% | 60 | 8 | 0.00% |
| SPY240426P00524000 | 2024-04-25 3:48PM EDT | 524.00 | 20.99 | 15.91 | 16.78 | +1.89 | +9.90% | 591 | 61 | 0.00% |
| SPY240426P00525000 | 2024-04-25 4:00PM EDT | 525.00 | 21.26 | 16.91 | 17.78 | +0.59 | +2.85% | 24 | 3 | 0.00% |
| SPY240426P00526000 | 2024-04-25 12:45PM EDT | 526.00 | 24.47 | 17.91 | 18.78 | +4.25 | +21.02% | 2 | 0 | 0.00% |
| SPY240426P00527000 | 2024-04-18 3:06PM EDT | 527.00 | 27.05 | 18.91 | 19.78 | 0.00 | - | 89 | 0 | 0.00% |
| SPY240426P00528000 | 2024-04-17 4:04PM EDT | 528.00 | 27.53 | 19.96 | 20.78 | 0.00 | - | 46 | 0 | 0.00% |
| SPY240426P00529000 | 2024-04-17 1:45PM EDT | 529.00 | 27.87 | 20.91 | 21.78 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240426P00530000 | 2024-04-25 2:48PM EDT | 530.00 | 28.29 | 21.91 | 22.78 | +3.04 | +12.04% | 9 | 3 | 0.00% |
| SPY240426P00531000 | 2024-04-24 2:19PM EDT | 531.00 | 25.65 | 23.00 | 23.78 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240426P00532000 | 2024-04-12 11:32AM EDT | 532.00 | 18.47 | 24.00 | 24.78 | 0.00 | - | 91 | 0 | 0.00% |
| SPY240426P00533000 | 2024-04-16 11:10AM EDT | 533.00 | 29.20 | 24.97 | 25.78 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240426P00534000 | 2024-04-17 4:03PM EDT | 534.00 | 33.26 | 25.97 | 26.77 | 0.00 | - | 620 | 0 | 0.00% |
| SPY240426P00535000 | 2024-04-25 2:45PM EDT | 535.00 | 32.83 | 27.00 | 27.78 | -5.44 | -14.21% | 631 | 0 | 0.00% |
| SPY240426P00536000 | 2024-04-17 4:08PM EDT | 536.00 | 35.45 | 28.00 | 28.78 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240426P00537000 | 2024-04-17 4:08PM EDT | 537.00 | 36.47 | 28.91 | 29.78 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240426P00538000 | 2024-04-12 2:47PM EDT | 538.00 | 27.75 | 29.91 | 30.78 | 0.00 | - | 36 | 0 | 0.00% |
| SPY240426P00539000 | 2024-04-25 9:39AM EDT | 539.00 | 40.28 | 30.90 | 31.78 | +0.75 | +1.90% | 1 | 0 | 0.00% |
| SPY240426P00540000 | 2024-04-25 3:48PM EDT | 540.00 | 36.85 | 31.90 | 32.77 | +2.48 | +7.22% | 54 | 7 | 0.00% |
| SPY240426P00545000 | 2024-04-24 10:16AM EDT | 545.00 | 46.30 | 36.90 | 37.77 | +7.48 | +19.27% | 1 | 0 | 0.00% |
| SPY240426P00550000 | 2024-04-24 2:55PM EDT | 550.00 | 45.05 | 41.95 | 42.77 | 0.00 | - | 50 | 0 | 0.00% |
| SPY240426P00555000 | 2024-04-17 4:07PM EDT | 555.00 | 54.51 | 46.98 | 47.77 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240426P00560000 | 2024-04-17 10:56AM EDT | 560.00 | 57.20 | 51.89 | 52.77 | 0.00 | - | - | 0 | 0.00% |
| SPY240426P00565000 | 2024-03-08 4:53PM EDT | 565.00 | 53.75 | 46.49 | 46.93 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240426P00575000 | 2024-04-25 9:34AM EDT | 575.00 | 76.48 | 66.98 | 67.76 | +7.34 | +10.62% | 1 | 1 | 0.00% |
| SPY240426P00580000 | 2024-04-23 2:44PM EDT | 580.00 | 73.82 | 71.89 | 72.76 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240426P00585000 | 2024-04-09 1:02PM EDT | 585.00 | 68.28 | 76.88 | 77.75 | 0.00 | - | - | 0 | 0.00% |
| SPY240426P00600000 | 2024-04-25 3:39PM EDT | 600.00 | 96.56 | 91.96 | 92.75 | +1.51 | +1.59% | 634 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.