Italia markets closed
Dow Jones
39.861,14 +303,03 (+0,77%) Nasdaq
16.740,55 +229,37 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
59.882,55 +3.528,94 (+6,26%) CMC Crypto 200
1.374,91 +106,96 (+8,44%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:00PM EDT. Mercato aperto.
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C03000000 | 2024-05-10 4:13PM EDT | 3,000.00 | 2,220.20 | 2,300.80 | 2,301.40 | 0.00 | - | - | 1 | 400.49% |
| SPXW240515C03400000 | 2024-05-09 1:03PM EDT | 3,400.00 | 1,807.11 | 1,900.60 | 1,901.20 | 0.00 | - | 1 | 1 | 309.67% |
| SPXW240515C04000000 | 2024-05-10 10:21AM EDT | 4,000.00 | 1,224.91 | 1,300.50 | 1,301.00 | 0.00 | - | 1 | 0 | 198.39% |
| SPXW240515C04200000 | 2024-04-12 1:02PM EDT | 4,200.00 | 940.00 | 1,014.40 | 1,021.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240515C04250000 | 2024-05-13 1:47PM EDT | 4,250.00 | 965.50 | 1,050.80 | 1,051.40 | 0.00 | - | 2 | 2 | 168.75% |
| SPXW240515C04300000 | 2024-05-15 1:13PM EDT | 4,300.00 | 998.42 | 1,000.60 | 1,001.20 | +72.66 | +7.85% | 1 | 2 | 155.86% |
| SPXW240515C04400000 | 2024-05-15 10:07AM EDT | 4,400.00 | 874.60 | 901.00 | 901.60 | +48.94 | +5.93% | 2 | 3 | 148.54% |
| SPXW240515C04450000 | 2024-05-15 10:08AM EDT | 4,450.00 | 826.09 | 851.00 | 851.60 | +105.70 | +14.67% | 2 | 2 | 140.50% |
| SPXW240515C04500000 | 2024-05-08 9:35AM EDT | 4,500.00 | 776.17 | 800.50 | 801.00 | +103.74 | +15.43% | 2 | 2 | 121.39% |
| SPXW240515C04600000 | 2024-05-14 3:43PM EDT | 4,600.00 | 672.13 | 700.80 | 701.40 | +23.73 | +3.66% | 1 | 7 | 113.57% |
| SPXW240515C04625000 | 2024-05-14 2:14PM EDT | 4,625.00 | 647.09 | 675.80 | 676.40 | +37.08 | +6.08% | 1 | 21 | 109.72% |
| SPXW240515C04650000 | 2024-04-22 4:19AM EDT | 4,650.00 | 358.40 | 650.60 | 651.20 | 0.00 | - | 3 | 4 | 102.44% |
| SPXW240515C04700000 | 2024-05-13 2:53PM EDT | 4,700.00 | 519.83 | 601.00 | 601.60 | 0.00 | - | 5 | 12 | 100.95% |
| SPXW240515C04730000 | 2024-05-15 11:11AM EDT | 4,730.00 | 557.67 | 570.80 | 571.40 | +63.57 | +12.87% | 4 | 4 | 93.60% |
| SPXW240515C04750000 | 2024-05-15 11:24AM EDT | 4,750.00 | 540.57 | 550.60 | 551.20 | +66.80 | +14.10% | 8 | 24 | 87.52% |
| SPXW240515C04760000 | 2024-05-09 2:14PM EDT | 4,760.00 | 445.66 | 540.70 | 541.40 | 0.00 | - | 1 | 1 | 88.33% |
| SPXW240515C04800000 | 2024-05-15 9:31AM EDT | 4,800.00 | 472.23 | 500.80 | 501.40 | +26.76 | +6.01% | 5 | 19 | 82.91% |
| SPXW240515C04830000 | 2024-05-15 1:21PM EDT | 4,830.00 | 468.07 | 470.80 | 471.40 | +74.79 | +19.02% | 1 | 3 | 78.34% |
| SPXW240515C04835000 | 2024-04-26 11:28AM EDT | 4,835.00 | 280.46 | 466.00 | 466.60 | 0.00 | - | 2 | 1 | 79.86% |
| SPXW240515C04845000 | 2024-04-19 3:33PM EDT | 4,845.00 | 177.62 | 455.50 | 456.00 | 0.00 | - | 2 | 1 | 71.05% |
| SPXW240515C04850000 | 2024-05-15 1:50PM EDT | 4,850.00 | 447.09 | 450.80 | 451.40 | +79.67 | +21.68% | 2 | 2 | 75.29% |
| SPXW240515C04860000 | 2024-05-02 12:36PM EDT | 4,860.00 | 183.48 | 440.80 | 441.40 | 0.00 | - | 4 | 2 | 73.76% |
| SPXW240515C04870000 | 2024-05-09 2:24PM EDT | 4,870.00 | 396.15 | 430.50 | 431.00 | +61.38 | +18.33% | 6 | 14 | 67.43% |
| SPXW240515C04875000 | 2024-05-15 11:06AM EDT | 4,875.00 | 409.44 | 425.50 | 426.00 | +64.54 | +18.71% | 2 | 14 | 66.70% |
| SPXW240515C04880000 | 2024-04-30 12:37PM EDT | 4,880.00 | 209.73 | 420.50 | 421.00 | 0.00 | - | 1 | 95 | 65.97% |
| SPXW240515C04890000 | 2024-04-25 12:35PM EDT | 4,890.00 | 171.66 | 410.80 | 411.40 | 0.00 | - | - | 2 | 69.18% |
| SPXW240515C04900000 | 2024-05-14 11:04AM EDT | 4,900.00 | 365.97 | 400.30 | 400.80 | +38.12 | +11.63% | 6 | 16 | 59.28% |
| SPXW240515C04910000 | 2024-04-29 10:45AM EDT | 4,910.00 | 223.17 | 390.50 | 391.00 | 0.00 | - | 1 | 23 | 61.62% |
| SPXW240515C04915000 | 2024-05-15 9:55AM EDT | 4,915.00 | 350.76 | 385.50 | 386.00 | +74.26 | +26.86% | 3 | 9 | 60.91% |
| SPXW240515C04920000 | 2024-05-14 11:02AM EDT | 4,920.00 | 308.22 | 380.80 | 381.40 | 0.00 | - | 8 | 106 | 64.60% |
| SPXW240515C04925000 | 2024-05-15 9:41AM EDT | 4,925.00 | 353.20 | 375.60 | 376.20 | +32.22 | +10.04% | 2 | 151 | 61.52% |
| SPXW240515C04930000 | 2024-05-14 11:04AM EDT | 4,930.00 | 298.03 | 370.30 | 371.00 | 0.00 | - | 8 | 44 | 57.13% |
| SPXW240515C04935000 | 2024-05-01 10:18AM EDT | 4,935.00 | 122.09 | 365.80 | 366.40 | 0.00 | - | 10 | 142 | 62.31% |
| SPXW240515C04940000 | 2024-05-10 10:37AM EDT | 4,940.00 | 282.21 | 360.50 | 361.00 | 0.00 | - | 1 | 45 | 57.30% |
| SPXW240515C04945000 | 2024-05-15 9:55AM EDT | 4,945.00 | 320.83 | 355.80 | 356.40 | +70.37 | +28.10% | 3 | 129 | 60.77% |
| SPXW240515C04950000 | 2024-05-14 11:02AM EDT | 4,950.00 | 278.27 | 350.80 | 351.40 | 0.00 | - | 8 | 41 | 60.00% |
| SPXW240515C04955000 | 2024-05-01 11:08AM EDT | 4,955.00 | 109.24 | 346.00 | 346.60 | 0.00 | - | 1 | 2 | 61.07% |
| SPXW240515C04960000 | 2024-05-14 2:19PM EDT | 4,960.00 | 275.05 | 341.00 | 341.60 | 0.00 | - | 5 | 36 | 60.29% |
| SPXW240515C04965000 | 2024-05-13 1:14PM EDT | 4,965.00 | 251.57 | 335.80 | 336.40 | 0.00 | - | 2 | 21 | 57.69% |
| SPXW240515C04970000 | 2024-05-03 12:38PM EDT | 4,970.00 | 167.69 | 331.00 | 331.60 | 0.00 | - | 3 | 92 | 58.72% |
| SPXW240515C04975000 | 2024-05-10 3:42PM EDT | 4,975.00 | 248.35 | 326.00 | 326.60 | 0.00 | - | 1 | 10 | 57.93% |
| SPXW240515C04980000 | 2024-05-15 9:41AM EDT | 4,980.00 | 298.20 | 320.70 | 321.40 | +54.42 | +22.32% | 2 | 11 | 54.91% |
| SPXW240515C04985000 | 2024-05-15 9:45AM EDT | 4,985.00 | 287.48 | 316.00 | 316.60 | +199.44 | +226.53% | 1 | 18 | 56.35% |
| SPXW240515C04990000 | 2024-05-15 12:48PM EDT | 4,990.00 | 305.53 | 310.50 | 311.00 | +60.48 | +24.68% | 1 | 32 | 50.05% |
| SPXW240515C04995000 | 2024-05-15 9:32AM EDT | 4,995.00 | 277.91 | 306.00 | 306.60 | +26.46 | +10.52% | 1 | 1,241 | 54.77% |
| SPXW240515C05000000 | 2024-05-15 12:48PM EDT | 5,000.00 | 295.48 | 300.60 | 301.20 | +45.43 | +18.17% | 9 | 2,789 | 50.34% |
| SPXW240515C05005000 | 2024-05-15 9:51AM EDT | 5,005.00 | 259.50 | 295.60 | 296.20 | +14.70 | +6.00% | 2 | 76 | 52.39% |
| SPXW240515C05010000 | 2024-05-14 9:34AM EDT | 5,010.00 | 214.08 | 291.00 | 291.60 | 0.00 | - | 5 | 33 | 52.41% |
| SPXW240515C05015000 | 2024-05-01 4:06PM EDT | 5,015.00 | 65.20 | 286.00 | 286.60 | 0.00 | - | 4 | 50 | 51.61% |
| SPXW240515C05020000 | 2024-05-15 10:03AM EDT | 5,020.00 | 255.57 | 281.00 | 281.60 | +25.67 | +11.17% | 63 | 76 | 50.82% |
| SPXW240515C05025000 | 2024-05-13 11:07AM EDT | 5,025.00 | 248.74 | 275.40 | 276.00 | +49.40 | +24.78% | 2 | 100 | 47.56% |
| SPXW240515C05030000 | 2024-05-15 12:01PM EDT | 5,030.00 | 259.11 | 270.50 | 271.00 | +43.49 | +20.17% | 21 | 36 | 46.80% |
| SPXW240515C05035000 | 2024-05-15 9:54AM EDT | 5,035.00 | 229.80 | 265.80 | 266.40 | +37.58 | +19.55% | 3 | 59 | 49.13% |
| SPXW240515C05040000 | 2024-05-14 3:19PM EDT | 5,040.00 | 233.52 | 260.80 | 261.80 | +26.85 | +12.99% | 1 | 63 | 50.77% |
| SPXW240515C05045000 | 2024-05-14 3:18PM EDT | 5,045.00 | 201.22 | 256.00 | 256.60 | 0.00 | - | 2 | 45 | 48.78% |
| SPXW240515C05050000 | 2024-05-15 1:04PM EDT | 5,050.00 | 248.31 | 251.00 | 251.60 | +49.77 | +25.07% | 13 | 792 | 47.96% |
| SPXW240515C05055000 | 2024-05-15 9:41AM EDT | 5,055.00 | 222.49 | 246.00 | 246.60 | +57.91 | +35.19% | 6 | 54 | 47.13% |
| SPXW240515C05060000 | 2024-05-15 1:28PM EDT | 5,060.00 | 239.07 | 240.80 | 241.40 | +53.34 | +28.72% | 16 | 124 | 45.09% |
| SPXW240515C05065000 | 2024-05-15 10:27AM EDT | 5,065.00 | 210.60 | 236.00 | 236.60 | +54.87 | +35.23% | 4 | 87 | 45.48% |
| SPXW240515C05070000 | 2024-05-15 12:57PM EDT | 5,070.00 | 227.00 | 230.80 | 231.40 | +50.65 | +28.72% | 7 | 76 | 43.48% |
| SPXW240515C05075000 | 2024-05-13 3:42PM EDT | 5,075.00 | 147.08 | 225.40 | 226.00 | 0.00 | - | 4 | 171 | 39.88% |
| SPXW240515C05080000 | 2024-05-15 10:27AM EDT | 5,080.00 | 195.55 | 221.00 | 221.60 | +29.20 | +17.55% | 21 | 214 | 42.99% |
| SPXW240515C05085000 | 2024-05-15 10:14AM EDT | 5,085.00 | 186.80 | 215.80 | 216.40 | +31.10 | +19.97% | 4 | 98 | 41.04% |
| SPXW240515C05090000 | 2024-05-15 9:47AM EDT | 5,090.00 | 181.40 | 210.60 | 211.20 | +25.76 | +16.55% | 5 | 122 | 38.98% |
| SPXW240515C05095000 | 2024-05-15 1:35PM EDT | 5,095.00 | 204.23 | 205.50 | 206.00 | +48.91 | +31.49% | 5 | 89 | 36.78% |
| SPXW240515C05100000 | 2024-05-15 1:37PM EDT | 5,100.00 | 200.12 | 200.50 | 201.00 | +55.72 | +38.59% | 37 | 1,051 | 36.00% |
| SPXW240515C05105000 | 2024-05-15 12:28PM EDT | 5,105.00 | 186.54 | 195.50 | 196.20 | +60.12 | +47.56% | 4 | 101 | 36.57% |
| SPXW240515C05110000 | 2024-05-15 1:42PM EDT | 5,110.00 | 187.67 | 190.60 | 191.20 | +50.88 | +37.20% | 7 | 409 | 35.77% |
| SPXW240515C05115000 | 2024-05-15 1:37PM EDT | 5,115.00 | 185.09 | 186.00 | 186.60 | +52.12 | +39.20% | 27 | 454 | 37.14% |
| SPXW240515C05120000 | 2024-05-15 11:27AM EDT | 5,120.00 | 170.06 | 180.60 | 181.20 | +42.04 | +32.84% | 19 | 246 | 34.16% |
| SPXW240515C05125000 | 2024-05-15 11:32AM EDT | 5,125.00 | 167.48 | 175.80 | 176.40 | +43.89 | +35.51% | 37 | 698 | 34.46% |
| SPXW240515C05130000 | 2024-05-15 1:28PM EDT | 5,130.00 | 168.75 | 171.00 | 171.60 | +52.67 | +45.37% | 52 | 274 | 34.60% |
| SPXW240515C05135000 | 2024-05-15 12:08PM EDT | 5,135.00 | 153.69 | 165.50 | 166.00 | +42.56 | +38.30% | 26 | 85 | 30.51% |
| SPXW240515C05140000 | 2024-05-15 1:57PM EDT | 5,140.00 | 160.84 | 160.40 | 160.90 | +53.62 | +50.01% | 29 | 379 | 29.04% |
| SPXW240515C05145000 | 2024-05-15 1:17PM EDT | 5,145.00 | 153.60 | 155.50 | 156.20 | +47.87 | +45.28% | 45 | 143 | 30.09% |
| SPXW240515C05150000 | 2024-05-15 1:41PM EDT | 5,150.00 | 148.45 | 150.40 | 151.00 | +48.38 | +48.35% | 712 | 2,137 | 28.13% |
| SPXW240515C05155000 | 2024-05-15 1:58PM EDT | 5,155.00 | 145.62 | 145.50 | 146.00 | +49.85 | +52.05% | 222 | 292 | 27.32% |
| SPXW240515C05160000 | 2024-05-15 12:00PM EDT | 5,160.00 | 128.08 | 141.00 | 141.60 | +41.12 | +47.29% | 45 | 489 | 29.46% |
| SPXW240515C05165000 | 2024-05-15 10:36AM EDT | 5,165.00 | 116.63 | 135.80 | 136.40 | +34.26 | +41.59% | 10 | 102 | 27.74% |
| SPXW240515C05170000 | 2024-05-15 1:02PM EDT | 5,170.00 | 127.89 | 131.30 | 131.80 | +51.44 | +67.29% | 160 | 410 | 28.49% |
| SPXW240515C05175000 | 2024-05-15 1:44PM EDT | 5,175.00 | 124.34 | 124.80 | 125.80 | +50.82 | +69.12% | 67 | 1,093 | 22.89% |
| SPXW240515C05180000 | 2024-05-15 1:02PM EDT | 5,180.00 | 117.69 | 120.30 | 120.80 | +49.79 | +73.33% | 286 | 548 | 22.11% |
| SPXW240515C05185000 | 2024-05-15 1:44PM EDT | 5,185.00 | 114.27 | 115.50 | 116.00 | +50.67 | +79.67% | 76 | 368 | 22.47% |
| SPXW240515C05190000 | 2024-05-15 1:57PM EDT | 5,190.00 | 110.58 | 110.60 | 111.30 | +47.50 | +75.30% | 300 | 706 | 23.04% |
| SPXW240515C05195000 | 2024-05-15 1:14PM EDT | 5,195.00 | 103.95 | 105.90 | 106.40 | +48.96 | +89.03% | 91 | 530 | 22.57% |
| SPXW240515C05200000 | 2024-05-15 1:54PM EDT | 5,200.00 | 100.73 | 100.60 | 101.20 | +49.48 | +96.55% | 814 | 2,844 | 20.90% |
| SPXW240515C05205000 | 2024-05-15 1:22PM EDT | 5,205.00 | 91.90 | 95.80 | 96.40 | +44.41 | +93.51% | 194 | 346 | 20.81% |
| SPXW240515C05210000 | 2024-05-15 1:51PM EDT | 5,210.00 | 88.18 | 91.30 | 91.80 | +43.68 | +98.16% | 578 | 462 | 21.22% |
| SPXW240515C05215000 | 2024-05-15 1:44PM EDT | 5,215.00 | 84.43 | 85.80 | 86.40 | +43.84 | +108.01% | 313 | 606 | 19.03% |
| SPXW240515C05220000 | 2024-05-15 1:51PM EDT | 5,220.00 | 77.96 | 81.10 | 81.60 | +40.87 | +110.19% | 485 | 638 | 18.76% |
| SPXW240515C05225000 | 2024-05-15 1:51PM EDT | 5,225.00 | 73.20 | 76.10 | 76.60 | +39.20 | +115.29% | 753 | 2,513 | 17.84% |
| SPXW240515C05230000 | 2024-05-15 1:57PM EDT | 5,230.00 | 70.74 | 71.10 | 71.60 | +40.14 | +131.18% | 1,066 | 1,025 | 16.90% |
| SPXW240515C05235000 | 2024-05-15 1:58PM EDT | 5,235.00 | 65.92 | 65.10 | 65.60 | +38.23 | +138.06% | 810 | 1,146 | 12.22% |
| SPXW240515C05240000 | 2024-05-15 1:58PM EDT | 5,240.00 | 60.97 | 61.00 | 61.50 | +36.07 | +144.86% | 1,984 | 1,284 | 14.73% |
| SPXW240515C05245000 | 2024-05-15 1:58PM EDT | 5,245.00 | 55.99 | 55.70 | 56.30 | +33.92 | +157.91% | 1,000 | 1,343 | 13.23% |
| SPXW240515C05250000 | 2024-05-15 1:59PM EDT | 5,250.00 | 52.00 | 51.20 | 51.70 | +32.42 | +182.65% | 3,807 | 4,303 | 13.29% |
| SPXW240515C05255000 | 2024-05-15 1:57PM EDT | 5,255.00 | 46.10 | 45.90 | 46.40 | +29.09 | +171.02% | 1,857 | 2,314 | 11.59% |
| SPXW240515C05260000 | 2024-05-15 1:55PM EDT | 5,260.00 | 41.40 | 40.20 | 40.80 | +26.70 | +181.63% | 3,881 | 1,653 | 8.95% |
| SPXW240515C05265000 | 2024-05-15 1:53PM EDT | 5,265.00 | 35.40 | 36.10 | 36.60 | +22.81 | +181.18% | 5,210 | 1,864 | 10.03% |
| SPXW240515C05270000 | 2024-05-15 1:56PM EDT | 5,270.00 | 30.56 | 31.40 | 32.00 | +20.03 | +190.22% | 11,222 | 1,645 | 9.69% |
| SPXW240515C05275000 | 2024-05-15 2:00PM EDT | 5,275.00 | 26.80 | 26.10 | 26.60 | +17.96 | +203.17% | 17,226 | 2,862 | 7.89% |
| SPXW240515C05280000 | 2024-05-15 1:59PM EDT | 5,280.00 | 21.70 | 21.70 | 22.20 | +14.43 | +198.49% | 25,391 | 6,170 | 7.68% |
| SPXW240515C05285000 | 2024-05-15 2:00PM EDT | 5,285.00 | 16.50 | 16.60 | 17.20 | +10.61 | +166.82% | 27,647 | 2,720 | 6.43% |
| SPXW240515C05290000 | 2024-05-15 2:00PM EDT | 5,290.00 | 12.16 | 12.40 | 12.70 | +7.54 | +165.35% | 40,867 | 4,139 | 5.68% |
| SPXW240515C05295000 | 2024-05-15 2:00PM EDT | 5,295.00 | 8.20 | 8.40 | 8.60 | +4.60 | +131.43% | 47,516 | 2,886 | 5.04% |
| SPXW240515C05300000 | 2024-05-15 2:00PM EDT | 5,300.00 | 4.84 | 5.20 | 5.30 | +2.09 | +76.00% | 78,653 | 5,575 | 4.67% |
| SPXW240515C05305000 | 2024-05-15 2:00PM EDT | 5,305.00 | 2.50 | 2.90 | 2.95 | +0.45 | +21.95% | 50,232 | 2,670 | 4.48% |
| SPXW240515C05310000 | 2024-05-15 2:00PM EDT | 5,310.00 | 1.25 | 1.20 | 1.30 | -0.32 | -20.38% | 40,909 | 4,445 | 4.18% |
| SPXW240515C05315000 | 2024-05-15 2:00PM EDT | 5,315.00 | 0.60 | 0.75 | 0.80 | -0.55 | -45.08% | 27,729 | 3,750 | 4.62% |
| SPXW240515C05320000 | 2024-05-15 2:00PM EDT | 5,320.00 | 0.35 | 0.35 | 0.40 | -0.45 | -54.88% | 19,349 | 3,951 | 4.77% |
| SPXW240515C05325000 | 2024-05-15 1:59PM EDT | 5,325.00 | 0.22 | 0.20 | 0.25 | -0.35 | -60.34% | 15,440 | 7,658 | 5.17% |
| SPXW240515C05330000 | 2024-05-15 1:59PM EDT | 5,330.00 | 0.17 | 0.15 | 0.20 | -0.25 | -59.52% | 10,105 | 2,021 | 5.76% |
| SPXW240515C05335000 | 2024-05-15 1:59PM EDT | 5,335.00 | 0.10 | 0.10 | 0.15 | -0.25 | -71.43% | 5,967 | 1,661 | 6.25% |
| SPXW240515C05340000 | 2024-05-15 1:59PM EDT | 5,340.00 | 0.08 | 0.05 | 0.10 | -0.17 | -70.83% | 3,666 | 3,009 | 6.59% |
| SPXW240515C05345000 | 2024-05-15 1:59PM EDT | 5,345.00 | 0.05 | 0.05 | 0.10 | -0.12 | -70.59% | 3,621 | 2,155 | 7.30% |
| SPXW240515C05350000 | 2024-05-15 2:00PM EDT | 5,350.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5,860 | 5,640 | 7.33% |
| SPXW240515C05355000 | 2024-05-15 1:58PM EDT | 5,355.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5,934 | 1,009 | 7.96% |
| SPXW240515C05360000 | 2024-05-15 1:59PM EDT | 5,360.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3,149 | 1,329 | 8.59% |
| SPXW240515C05365000 | 2024-05-15 1:15PM EDT | 5,365.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 823 | 1,048 | 9.23% |
| SPXW240515C05370000 | 2024-05-15 1:01PM EDT | 5,370.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 446 | 1,337 | 9.86% |
| SPXW240515C05375000 | 2024-05-15 1:58PM EDT | 5,375.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 324 | 2,882 | 10.50% |
| SPXW240515C05380000 | 2024-05-15 1:57PM EDT | 5,380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 198 | 2,012 | 11.08% |
| SPXW240515C05390000 | 2024-05-15 1:27PM EDT | 5,390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 473 | 1,843 | 12.31% |
| SPXW240515C05400000 | 2024-05-15 1:22PM EDT | 5,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,056 | 3,228 | 13.53% |
| SPXW240515C05410000 | 2024-05-15 11:37AM EDT | 5,410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 916 | 378 | 14.75% |
| SPXW240515C05420000 | 2024-05-15 11:44AM EDT | 5,420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 563 | 731 | 15.92% |
| SPXW240515C05425000 | 2024-05-15 8:27AM EDT | 5,425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 313 | 723 | 16.50% |
| SPXW240515C05430000 | 2024-05-15 5:51AM EDT | 5,430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 5,090 | 17.09% |
| SPXW240515C05450000 | 2024-05-15 7:40AM EDT | 5,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 422 | 19.39% |
| SPXW240515C05475000 | 2024-05-14 3:55PM EDT | 5,475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 215 | 22.27% |
| SPXW240515C05500000 | 2024-05-15 9:49AM EDT | 5,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 282 | 25.00% |
| SPXW240515C05525000 | 2024-05-13 9:37AM EDT | 5,525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 12.50% |
| SPXW240515C05550000 | 2024-05-13 10:18AM EDT | 5,550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 112 | 12.50% |
| SPXW240515C05575000 | 2024-05-10 10:44AM EDT | 5,575.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 210 | 25.00% |
| SPXW240515C05600000 | 2024-05-09 2:58PM EDT | 5,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 358 | 35.94% |
| SPXW240515C05700000 | 2024-05-13 1:23PM EDT | 5,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 46.29% |
| SPXW240515C05800000 | 2024-05-10 12:12PM EDT | 5,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 96 | 53.13% |
| SPXW240515C06000000 | 2024-05-15 8:32AM EDT | 6,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 71.48% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P02000000 | 2024-04-22 4:13PM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 506.25% |
| SPXW240515P02200000 | 2024-04-19 3:21PM EDT | 2,200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 459.38% |
| SPXW240515P02400000 | 2024-05-07 11:52AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 49 | 415.63% |
| SPXW240515P02800000 | 2024-04-30 9:30AM EDT | 2,800.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 200 | 201 | 337.50% |
| SPXW240515P03000000 | 2024-05-02 1:19PM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 29 | 303.13% |
| SPXW240515P03200000 | 2024-05-03 3:46PM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 475 | 477 | 269.53% |
| SPXW240515P03400000 | 2024-05-06 9:36AM EDT | 3,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,740 | 50.00% |
| SPXW240515P03600000 | 2024-05-07 4:04PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 218 | 3,086 | 209.38% |
| SPXW240515P03800000 | 2024-05-10 10:11AM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 169 | 181.25% |
| SPXW240515P03900000 | 2024-05-10 3:48PM EDT | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 545 | 167.97% |
| SPXW240515P04000000 | 2024-05-10 3:59PM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 295 | 766 | 155.47% |
| SPXW240515P04050000 | 2024-05-08 3:38PM EDT | 4,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 752 | 148.44% |
| SPXW240515P04100000 | 2024-05-08 4:09PM EDT | 4,100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 3,071 | 142.19% |
| SPXW240515P04150000 | 2024-05-13 12:11PM EDT | 4,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 4,025 | 135.94% |
| SPXW240515P04200000 | 2024-05-13 3:53PM EDT | 4,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 690 | 129.69% |
| SPXW240515P04250000 | 2024-05-13 2:35PM EDT | 4,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 843 | 1,311 | 123.44% |
| SPXW240515P04300000 | 2024-05-13 2:57PM EDT | 4,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,634 | 2,628 | 117.19% |
| SPXW240515P04350000 | 2024-05-13 11:09AM EDT | 4,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 603 | 111.33% |
| SPXW240515P04400000 | 2024-05-13 11:14AM EDT | 4,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 654 | 105.47% |
| SPXW240515P04425000 | 2024-05-14 10:09AM EDT | 4,425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 876 | 102.34% |
| SPXW240515P04450000 | 2024-05-14 4:14PM EDT | 4,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 541 | 99.22% |
| SPXW240515P04475000 | 2024-05-14 4:14PM EDT | 4,475.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,000 | 1,108 | 96.09% |
| SPXW240515P04500000 | 2024-05-14 4:14PM EDT | 4,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16,378 | 17,812 | 93.36% |
| SPXW240515P04525000 | 2024-05-14 4:14PM EDT | 4,525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,761 | 5,793 | 50.00% |
| SPXW240515P04550000 | 2024-05-14 4:12PM EDT | 4,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,610 | 4,803 | 87.50% |
| SPXW240515P04575000 | 2024-05-14 4:04PM EDT | 4,575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3,091 | 3,236 | 84.38% |
| SPXW240515P04600000 | 2024-05-14 4:14PM EDT | 4,600.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4,245 | 5,852 | 81.64% |
| SPXW240515P04625000 | 2024-05-14 3:58PM EDT | 4,625.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 657 | 2,129 | 78.52% |
| SPXW240515P04650000 | 2024-05-14 3:52PM EDT | 4,650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 332 | 4,406 | 50.00% |
| SPXW240515P04670000 | 2024-05-13 4:04PM EDT | 4,670.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 352 | 277 | 73.44% |
| SPXW240515P04675000 | 2024-05-13 4:02PM EDT | 4,675.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2,063 | 2,026 | 73.05% |
| SPXW240515P04680000 | 2024-05-13 4:02PM EDT | 4,680.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 174 | 823 | 72.27% |
| SPXW240515P04690000 | 2024-05-13 4:02PM EDT | 4,690.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 323 | 335 | 71.09% |
| SPXW240515P04700000 | 2024-05-13 4:10PM EDT | 4,700.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3,038 | 2,688 | 69.92% |
| SPXW240515P04710000 | 2024-05-13 12:54PM EDT | 4,710.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 68.75% |
| SPXW240515P04720000 | 2024-05-13 3:59PM EDT | 4,720.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 625 | 675 | 50.00% |
| SPXW240515P04725000 | 2024-05-13 4:08PM EDT | 4,725.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 327 | 423 | 67.19% |
| SPXW240515P04730000 | 2024-05-13 3:57PM EDT | 4,730.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 223 | 256 | 66.41% |
| SPXW240515P04740000 | 2024-05-14 4:14PM EDT | 4,740.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 211 | 65.23% |
| SPXW240515P04750000 | 2024-05-14 8:15PM EDT | 4,750.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 3,066 | 64.06% |
| SPXW240515P04760000 | 2024-05-13 2:16PM EDT | 4,760.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 310 | 326 | 63.28% |
| SPXW240515P04770000 | 2024-05-13 4:02PM EDT | 4,770.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 311 | 309 | 62.11% |
| SPXW240515P04775000 | 2024-05-14 3:46PM EDT | 4,775.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 97 | 61.33% |
| SPXW240515P04780000 | 2024-05-13 2:32PM EDT | 4,780.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 60.94% |
| SPXW240515P04785000 | 2024-05-13 12:10PM EDT | 4,785.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 61 | 228 | 60.16% |
| SPXW240515P04790000 | 2024-05-14 3:56PM EDT | 4,790.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 150 | 59.77% |
| SPXW240515P04795000 | 2024-05-15 9:34AM EDT | 4,795.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 462 | 575 | 58.98% |
| SPXW240515P04800000 | 2024-05-15 12:34PM EDT | 4,800.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 907 | 58.59% |
| SPXW240515P04805000 | 2024-05-14 10:27AM EDT | 4,805.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 185 | 57.81% |
| SPXW240515P04810000 | 2024-05-14 4:14PM EDT | 4,810.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 304 | 57.42% |
| SPXW240515P04815000 | 2024-05-14 9:30AM EDT | 4,815.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 597 | 56.84% |
| SPXW240515P04820000 | 2024-05-14 9:30AM EDT | 4,820.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 261 | 56.25% |
| SPXW240515P04825000 | 2024-05-14 3:57PM EDT | 4,825.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 9 | 767 | 55.66% |
| SPXW240515P04830000 | 2024-05-14 3:18PM EDT | 4,830.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 179 | 55.08% |
| SPXW240515P04835000 | 2024-05-14 3:13PM EDT | 4,835.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 107 | 187 | 54.69% |
| SPXW240515P04840000 | 2024-05-14 4:14PM EDT | 4,840.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 90 | 53.91% |
| SPXW240515P04845000 | 2024-05-14 3:01PM EDT | 4,845.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 218 | 255 | 53.52% |
| SPXW240515P04850000 | 2024-05-14 4:12PM EDT | 4,850.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 593 | 1,100 | 52.73% |
| SPXW240515P04855000 | 2024-05-14 3:49PM EDT | 4,855.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 144 | 52.34% |
| SPXW240515P04860000 | 2024-05-14 4:14PM EDT | 4,860.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 42 | 299 | 51.56% |
| SPXW240515P04865000 | 2024-05-14 3:38PM EDT | 4,865.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 64 | 51.17% |
| SPXW240515P04870000 | 2024-05-14 2:36PM EDT | 4,870.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 103 | 212 | 50.59% |
| SPXW240515P04875000 | 2024-05-15 9:50AM EDT | 4,875.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 798 | 1,333 | 50.00% |
| SPXW240515P04880000 | 2024-05-14 4:12PM EDT | 4,880.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 251 | 52.34% |
| SPXW240515P04885000 | 2024-05-14 3:45PM EDT | 4,885.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 109 | 219 | 51.76% |
| SPXW240515P04890000 | 2024-05-14 3:55PM EDT | 4,890.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 62 | 187 | 51.17% |
| SPXW240515P04895000 | 2024-05-15 9:43AM EDT | 4,895.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 181 | 462 | 50.59% |
| SPXW240515P04900000 | 2024-05-15 11:00AM EDT | 4,900.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 944 | 1,758 | 50.00% |
| SPXW240515P04905000 | 2024-05-14 4:11PM EDT | 4,905.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 38 | 203 | 49.32% |
| SPXW240515P04910000 | 2024-05-14 4:12PM EDT | 4,910.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 713 | 768 | 48.73% |
| SPXW240515P04915000 | 2024-05-14 4:14PM EDT | 4,915.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 168 | 539 | 48.15% |
| SPXW240515P04920000 | 2024-05-14 10:16AM EDT | 4,920.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 76 | 560 | 47.46% |
| SPXW240515P04925000 | 2024-05-15 9:30AM EDT | 4,925.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 1,130 | 46.88% |
| SPXW240515P04930000 | 2024-05-14 3:45PM EDT | 4,930.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 52 | 1,586 | 46.29% |
| SPXW240515P04935000 | 2024-05-15 9:34AM EDT | 4,935.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 131 | 278 | 45.70% |
| SPXW240515P04940000 | 2024-05-14 3:51PM EDT | 4,940.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 92 | 279 | 45.12% |
| SPXW240515P04945000 | 2024-05-14 4:13PM EDT | 4,945.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 851 | 1,060 | 44.53% |
| SPXW240515P04950000 | 2024-05-15 10:19AM EDT | 4,950.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 2,167 | 43.95% |
| SPXW240515P04955000 | 2024-05-14 10:49AM EDT | 4,955.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 61 | 399 | 43.36% |
| SPXW240515P04960000 | 2024-05-14 3:56PM EDT | 4,960.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 9 | 2,699 | 42.77% |
| SPXW240515P04965000 | 2024-05-14 4:03PM EDT | 4,965.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 15 | 283 | 42.19% |
| SPXW240515P04970000 | 2024-05-14 4:02PM EDT | 4,970.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 239 | 25.00% |
| SPXW240515P04975000 | 2024-05-14 4:01PM EDT | 4,975.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 297 | 41.02% |
| SPXW240515P04980000 | 2024-05-15 9:49AM EDT | 4,980.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 21 | 795 | 40.43% |
| SPXW240515P04985000 | 2024-05-14 4:12PM EDT | 4,985.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 303 | 3,600 | 39.84% |
| SPXW240515P04990000 | 2024-05-14 3:59PM EDT | 4,990.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 18 | 296 | 39.26% |
| SPXW240515P04995000 | 2024-05-13 2:44PM EDT | 4,995.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 181 | 636 | 38.67% |
| SPXW240515P05000000 | 2024-05-15 12:09PM EDT | 5,000.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 40 | 8,261 | 38.09% |
| SPXW240515P05005000 | 2024-05-15 10:02AM EDT | 5,005.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 306 | 37.40% |
| SPXW240515P05010000 | 2024-05-15 11:15AM EDT | 5,010.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 5 | 2,216 | 36.82% |
| SPXW240515P05015000 | 2024-05-15 11:51AM EDT | 5,015.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 8 | 456 | 36.23% |
| SPXW240515P05020000 | 2024-05-15 11:15AM EDT | 5,020.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 13 | 1,720 | 35.65% |
| SPXW240515P05025000 | 2024-05-15 12:21PM EDT | 5,025.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 5 | 1,222 | 35.06% |
| SPXW240515P05030000 | 2024-05-15 11:29AM EDT | 5,030.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 3 | 2,292 | 34.47% |
| SPXW240515P05035000 | 2024-05-15 12:21PM EDT | 5,035.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 25 | 2,685 | 33.89% |
| SPXW240515P05040000 | 2024-05-15 8:27AM EDT | 5,040.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 19 | 1,432 | 33.20% |
| SPXW240515P05045000 | 2024-05-15 8:48AM EDT | 5,045.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 6 | 2,315 | 32.62% |
| SPXW240515P05050000 | 2024-05-15 11:42AM EDT | 5,050.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 154 | 2,831 | 32.03% |
| SPXW240515P05055000 | 2024-05-15 9:42AM EDT | 5,055.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 4 | 1,192 | 31.45% |
| SPXW240515P05060000 | 2024-05-15 10:48AM EDT | 5,060.00 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 211 | 1,120 | 30.86% |
| SPXW240515P05065000 | 2024-05-15 10:06AM EDT | 5,065.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 132 | 634 | 30.27% |
| SPXW240515P05070000 | 2024-05-15 9:46AM EDT | 5,070.00 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 250 | 1,215 | 29.69% |
| SPXW240515P05075000 | 2024-05-15 10:50AM EDT | 5,075.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 34 | 3,182 | 29.10% |
| SPXW240515P05080000 | 2024-05-15 1:11PM EDT | 5,080.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 370 | 1,315 | 28.52% |
| SPXW240515P05085000 | 2024-05-15 10:50AM EDT | 5,085.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 59 | 1,666 | 27.83% |
| SPXW240515P05090000 | 2024-05-15 11:30AM EDT | 5,090.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 786 | 7,014 | 27.25% |
| SPXW240515P05095000 | 2024-05-15 12:47PM EDT | 5,095.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 747 | 2,820 | 26.66% |
| SPXW240515P05100000 | 2024-05-15 1:33PM EDT | 5,100.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 3,384 | 7,370 | 26.07% |
| SPXW240515P05105000 | 2024-05-15 10:57AM EDT | 5,105.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1,587 | 6,409 | 25.49% |
| SPXW240515P05110000 | 2024-05-15 11:11AM EDT | 5,110.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1,959 | 3,422 | 24.90% |
| SPXW240515P05115000 | 2024-05-15 12:56PM EDT | 5,115.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 1,676 | 2,087 | 24.22% |
| SPXW240515P05120000 | 2024-05-15 1:45PM EDT | 5,120.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 1,099 | 3,051 | 23.63% |
| SPXW240515P05125000 | 2024-05-15 1:16PM EDT | 5,125.00 | 0.05 | 0.00 | 0.05 | -0.42 | -89.36% | 1,181 | 2,607 | 23.05% |
| SPXW240515P05130000 | 2024-05-15 1:16PM EDT | 5,130.00 | 0.05 | 0.05 | 0.05 | -0.50 | -90.91% | 1,498 | 5,203 | 22.46% |
| SPXW240515P05135000 | 2024-05-15 1:07PM EDT | 5,135.00 | 0.05 | 0.00 | 0.05 | -0.59 | -92.19% | 3,112 | 3,131 | 21.88% |
| SPXW240515P05140000 | 2024-05-15 1:15PM EDT | 5,140.00 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 4,082 | 5,666 | 21.19% |
| SPXW240515P05145000 | 2024-05-15 1:51PM EDT | 5,145.00 | 0.05 | 0.00 | 0.05 | -0.85 | -94.44% | 2,955 | 3,724 | 20.61% |
| SPXW240515P05150000 | 2024-05-15 2:00PM EDT | 5,150.00 | 0.05 | 0.00 | 0.05 | -1.05 | -95.45% | 3,805 | 4,832 | 20.02% |
| SPXW240515P05155000 | 2024-05-15 1:50PM EDT | 5,155.00 | 0.05 | 0.00 | 0.05 | -1.25 | -96.15% | 4,146 | 2,239 | 19.43% |
| SPXW240515P05160000 | 2024-05-15 1:52PM EDT | 5,160.00 | 0.05 | 0.00 | 0.05 | -1.52 | -96.82% | 3,502 | 5,163 | 18.80% |
| SPXW240515P05165000 | 2024-05-15 1:39PM EDT | 5,165.00 | 0.05 | 0.00 | 0.05 | -1.82 | -97.33% | 4,391 | 1,623 | 18.16% |
| SPXW240515P05170000 | 2024-05-15 1:58PM EDT | 5,170.00 | 0.05 | 0.00 | 0.05 | -2.22 | -97.80% | 5,956 | 2,368 | 17.58% |
| SPXW240515P05175000 | 2024-05-15 1:52PM EDT | 5,175.00 | 0.05 | 0.00 | 0.05 | -2.72 | -98.19% | 4,448 | 2,446 | 16.94% |
| SPXW240515P05180000 | 2024-05-15 2:00PM EDT | 5,180.00 | 0.05 | 0.00 | 0.05 | -3.27 | -98.49% | 5,322 | 1,376 | 16.31% |
| SPXW240515P05185000 | 2024-05-15 2:00PM EDT | 5,185.00 | 0.05 | 0.00 | 0.05 | -3.90 | -98.73% | 9,435 | 2,237 | 15.72% |
| SPXW240515P05190000 | 2024-05-15 1:59PM EDT | 5,190.00 | 0.07 | 0.05 | 0.10 | -4.73 | -98.95% | 3,475 | 3,629 | 16.31% |
| SPXW240515P05195000 | 2024-05-15 1:57PM EDT | 5,195.00 | 0.07 | 0.05 | 0.10 | -5.57 | -98.76% | 5,124 | 2,212 | 15.63% |
| SPXW240515P05200000 | 2024-05-15 2:00PM EDT | 5,200.00 | 0.07 | 0.05 | 0.10 | -6.64 | -98.96% | 9,179 | 4,464 | 14.97% |
| SPXW240515P05205000 | 2024-05-15 2:00PM EDT | 5,205.00 | 0.07 | 0.05 | 0.10 | -7.73 | -99.10% | 4,727 | 1,272 | 14.31% |
| SPXW240515P05210000 | 2024-05-15 2:00PM EDT | 5,210.00 | 0.07 | 0.05 | 0.10 | -9.03 | -99.23% | 7,193 | 1,621 | 13.62% |
| SPXW240515P05215000 | 2024-05-15 2:00PM EDT | 5,215.00 | 0.10 | 0.05 | 0.10 | -10.41 | -99.05% | 7,294 | 1,167 | 12.96% |
| SPXW240515P05220000 | 2024-05-15 2:00PM EDT | 5,220.00 | 0.12 | 0.10 | 0.15 | -11.86 | -99.16% | 12,412 | 5,825 | 12.94% |
| SPXW240515P05225000 | 2024-05-15 2:00PM EDT | 5,225.00 | 0.12 | 0.10 | 0.15 | -13.68 | -99.13% | 10,297 | 1,659 | 12.23% |
| SPXW240515P05230000 | 2024-05-15 2:00PM EDT | 5,230.00 | 0.12 | 0.10 | 0.15 | -15.46 | -99.23% | 15,033 | 865 | 11.52% |
| SPXW240515P05235000 | 2024-05-15 2:00PM EDT | 5,235.00 | 0.12 | 0.10 | 0.15 | -17.53 | -99.32% | 13,464 | 736 | 10.82% |
| SPXW240515P05240000 | 2024-05-15 2:00PM EDT | 5,240.00 | 0.15 | 0.15 | 0.20 | -19.51 | -99.24% | 15,668 | 794 | 10.52% |
| SPXW240515P05245000 | 2024-05-15 1:59PM EDT | 5,245.00 | 0.17 | 0.15 | 0.20 | -21.75 | -99.09% | 14,591 | 754 | 9.77% |
| SPXW240515P05250000 | 2024-05-15 2:00PM EDT | 5,250.00 | 0.20 | 0.15 | 0.20 | -24.09 | -99.30% | 27,269 | 1,173 | 9.01% |
| SPXW240515P05255000 | 2024-05-15 1:59PM EDT | 5,255.00 | 0.22 | 0.20 | 0.25 | -26.95 | -99.19% | 14,990 | 531 | 8.55% |
| SPXW240515P05260000 | 2024-05-15 2:00PM EDT | 5,260.00 | 0.27 | 0.25 | 0.30 | -29.31 | -99.09% | 23,033 | 393 | 8.00% |
| SPXW240515P05265000 | 2024-05-15 2:00PM EDT | 5,265.00 | 0.32 | 0.30 | 0.35 | -32.45 | -99.02% | 22,517 | 412 | 7.39% |
| SPXW240515P05270000 | 2024-05-15 2:00PM EDT | 5,270.00 | 0.37 | 0.35 | 0.40 | -35.31 | -98.96% | 30,761 | 156 | 6.70% |
| SPXW240515P05275000 | 2024-05-15 2:00PM EDT | 5,275.00 | 0.50 | 0.45 | 0.50 | -38.20 | -98.71% | 29,263 | 135 | 6.10% |
| SPXW240515P05280000 | 2024-05-15 2:00PM EDT | 5,280.00 | 0.62 | 0.60 | 0.65 | -41.59 | -98.58% | 29,314 | 391 | 5.50% |
| SPXW240515P05285000 | 2024-05-15 2:00PM EDT | 5,285.00 | 0.90 | 0.85 | 0.90 | -44.60 | -98.02% | 23,751 | 80 | 4.92% |
| SPXW240515P05290000 | 2024-05-15 2:00PM EDT | 5,290.00 | 1.54 | 1.40 | 1.50 | -48.05 | -96.93% | 28,920 | 111 | 4.58% |
| SPXW240515P05300000 | 2024-05-15 2:00PM EDT | 5,300.00 | 4.40 | 4.30 | 4.40 | -52.66 | -92.26% | 15,986 | 96 | 4.09% |
| SPXW240515P05305000 | 2024-05-15 2:00PM EDT | 5,305.00 | 7.30 | 6.60 | 6.80 | -51.93 | -87.68% | 2,446 | 213 | 3.61% |
| SPXW240515P05310000 | 2024-05-15 1:59PM EDT | 5,310.00 | 10.10 | 10.30 | 10.60 | -56.55 | -84.85% | 995 | 31 | 3.58% |
| SPXW240515P05320000 | 2024-05-15 1:58PM EDT | 5,320.00 | 19.60 | 18.90 | 19.40 | -56.79 | -74.34% | 2,067 | 16 | 0.00% |
| SPXW240515P05325000 | 2024-05-15 1:59PM EDT | 5,325.00 | 23.20 | 24.00 | 24.50 | -56.18 | -70.77% | 1,440 | 4 | 0.00% |
| SPXW240515P05330000 | 2024-05-15 1:41PM EDT | 5,330.00 | 31.50 | 28.60 | 29.20 | -53.38 | -62.89% | 439 | 17 | 0.00% |
| SPXW240515P05350000 | 2024-05-15 1:59PM EDT | 5,350.00 | 49.10 | 48.90 | 49.40 | -52.36 | -51.66% | 65 | 2 | 0.00% |
| SPXW240515P05370000 | 2024-05-15 10:43AM EDT | 5,370.00 | 79.60 | 68.20 | 68.80 | -68.81 | -46.36% | 22 | 6 | 0.00% |
| SPXW240515P05400000 | 2024-05-15 1:26PM EDT | 5,400.00 | 103.40 | 98.60 | 99.30 | -50.60 | -32.86% | 30 | 16 | 0.00% |
| SPXW240515P05450000 | 2024-05-15 11:51AM EDT | 5,450.00 | 159.45 | 149.00 | 149.60 | -70.21 | -30.57% | 16 | 14 | 0.00% |
| SPXW240515P05500000 | 2024-05-13 9:59AM EDT | 5,500.00 | 270.84 | 199.00 | 199.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240515P05550000 | 2024-05-10 10:54AM EDT | 5,550.00 | 335.00 | 248.60 | 249.20 | 0.00 | - | - | 3 | 0.00% |
| SPXW240515P06000000 | 2024-05-09 1:03PM EDT | 6,000.00 | 790.59 | 698.60 | 699.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.