Italia markets closed
Dow Jones
39.864,01 +305,90 (+0,77%) Nasdaq
16.740,94 +229,76 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.660,22 +4.068,52 (+7,19%) CMC Crypto 200
1.384,28 +116,33 (+9,17%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:21PM EDT. Mercato aperto.
Opzioni d'acquistoper16 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240516C04000000 | 2024-05-10 10:18AM EDT | 4,000.00 | 1,229.48 | 1,299.70 | 1,306.70 | 0.00 | - | 1 | 0 | 139.26% |
| SPXW240516C04100000 | 2024-05-14 9:53AM EDT | 4,100.00 | 1,128.64 | 1,200.50 | 1,206.60 | 0.00 | - | 3 | 1 | 136.13% |
| SPXW240516C04250000 | 2024-05-15 3:17PM EDT | 4,250.00 | 1,053.62 | 1,050.50 | 1,056.50 | +93.14 | +9.70% | 3 | 3 | 117.99% |
| SPXW240516C04300000 | 2024-05-15 1:13PM EDT | 4,300.00 | 999.49 | 1,000.50 | 1,006.70 | +87.46 | +9.59% | 1 | 2 | 113.99% |
| SPXW240516C04500000 | 2024-05-09 1:51PM EDT | 4,500.00 | 707.82 | 800.50 | 806.70 | 0.00 | - | 1 | 12 | 91.63% |
| SPXW240516C04525000 | 2024-05-13 11:07AM EDT | 4,525.00 | 700.66 | 775.80 | 781.80 | 0.00 | - | 10 | 10 | 91.21% |
| SPXW240516C04550000 | 2024-05-15 3:18PM EDT | 4,550.00 | 753.54 | 749.90 | 756.80 | +93.79 | +14.22% | 1 | 3 | 82.64% |
| SPXW240516C04700000 | 2024-04-22 1:17PM EDT | 4,700.00 | 578.30 | 600.60 | 606.90 | +248.11 | +75.14% | - | 6 | 71.24% |
| SPXW240516C04710000 | 2024-05-10 12:57PM EDT | 4,710.00 | 512.46 | 590.60 | 596.60 | 0.00 | - | - | 23 | 68.68% |
| SPXW240516C04720000 | 2024-05-15 10:33AM EDT | 4,720.00 | 557.81 | 580.10 | 586.90 | +245.43 | +78.57% | 40 | 41 | 66.53% |
| SPXW240516C04725000 | 2024-05-15 10:33AM EDT | 4,725.00 | 552.54 | 575.20 | 581.90 | +38.09 | +7.40% | 40 | 62 | 66.54% |
| SPXW240516C04770000 | 2024-05-01 3:59PM EDT | 4,770.00 | 265.13 | 530.60 | 536.90 | 0.00 | - | - | 1 | 63.53% |
| SPXW240516C04780000 | 2024-05-13 9:34AM EDT | 4,780.00 | 453.40 | 520.60 | 526.60 | 0.00 | - | 3 | 1 | 61.11% |
| SPXW240516C04800000 | 2024-05-15 2:55PM EDT | 4,800.00 | 501.93 | 500.60 | 506.60 | +79.55 | +18.83% | 10 | 12 | 58.95% |
| SPXW240516C04820000 | 2024-04-19 2:00PM EDT | 4,820.00 | 214.01 | 480.30 | 486.30 | 0.00 | - | 2 | 2 | 53.74% |
| SPXW240516C04830000 | 2024-04-19 2:00PM EDT | 4,830.00 | 205.89 | 470.60 | 476.60 | 0.00 | - | 2 | 2 | 55.71% |
| SPXW240516C04870000 | 2024-05-01 10:58AM EDT | 4,870.00 | 182.68 | 430.60 | 436.90 | 0.00 | - | - | 1 | 52.54% |
| SPXW240516C04875000 | 2024-05-03 2:18PM EDT | 4,875.00 | 265.60 | 425.60 | 431.90 | 0.00 | - | 5 | 11 | 52.00% |
| SPXW240516C04880000 | 2024-05-08 10:45AM EDT | 4,880.00 | 399.07 | 420.60 | 427.90 | +88.89 | +28.66% | 10 | 12 | 54.58% |
| SPXW240516C04900000 | 2024-05-08 10:45AM EDT | 4,900.00 | 379.41 | 399.90 | 406.60 | +88.83 | +30.57% | 1 | 12 | 61.37% |
| SPXW240516C04905000 | 2024-05-15 10:02AM EDT | 4,905.00 | 366.06 | 394.90 | 401.90 | +213.01 | +139.18% | 4 | 17 | 61.59% |
| SPXW240516C04910000 | 2024-04-25 11:58AM EDT | 4,910.00 | 149.91 | 390.60 | 396.70 | 0.00 | - | - | 18 | 60.36% |
| SPXW240516C04920000 | 2024-05-13 2:50PM EDT | 4,920.00 | 301.65 | 380.90 | 386.90 | 0.00 | - | 5 | 7 | 59.62% |
| SPXW240516C04925000 | 2024-05-15 3:15PM EDT | 4,925.00 | 377.80 | 374.90 | 381.90 | +160.45 | +73.82% | 10 | 5 | 58.97% |
| SPXW240516C04930000 | 2024-05-02 4:03PM EDT | 4,930.00 | 158.70 | 370.50 | 376.90 | 0.00 | - | 2 | 133 | 58.31% |
| SPXW240516C04935000 | 2024-05-02 10:08AM EDT | 4,935.00 | 119.99 | 365.60 | 371.70 | 0.00 | - | 1 | 0 | 57.09% |
| SPXW240516C04940000 | 2024-05-15 9:58AM EDT | 4,940.00 | 328.61 | 360.50 | 366.90 | +35.05 | +11.94% | 4 | 6 | 56.99% |
| SPXW240516C04950000 | 2024-05-14 1:34PM EDT | 4,950.00 | 273.99 | 350.50 | 356.90 | 0.00 | - | 4 | 32 | 55.67% |
| SPXW240516C04960000 | 2024-04-19 2:45PM EDT | 4,960.00 | 97.85 | 340.70 | 346.20 | 0.00 | - | 3 | 2 | 52.42% |
| SPXW240516C04965000 | 2024-04-22 9:56AM EDT | 4,965.00 | 107.26 | 335.60 | 341.20 | 0.00 | - | - | 1 | 51.77% |
| SPXW240516C04970000 | 2024-05-15 9:58AM EDT | 4,970.00 | 298.83 | 330.00 | 336.90 | +47.26 | +18.79% | 4 | 8 | 53.03% |
| SPXW240516C04975000 | 2024-05-15 10:55AM EDT | 4,975.00 | 307.77 | 325.60 | 331.80 | +117.85 | +62.05% | 2 | 6 | 52.11% |
| SPXW240516C04980000 | 2024-05-06 3:42PM EDT | 4,980.00 | 197.40 | 320.00 | 326.90 | 0.00 | - | 2 | 19 | 51.70% |
| SPXW240516C04985000 | 2024-04-24 12:35PM EDT | 4,985.00 | 119.91 | 315.70 | 321.80 | 0.00 | - | - | 3 | 50.78% |
| SPXW240516C04990000 | 2024-05-07 2:06PM EDT | 4,990.00 | 205.19 | 310.70 | 316.80 | 0.00 | - | 1 | 3 | 50.12% |
| SPXW240516C04995000 | 2024-05-15 10:08AM EDT | 4,995.00 | 282.79 | 305.00 | 311.90 | +34.49 | +13.89% | 20 | 64 | 49.70% |
| SPXW240516C05000000 | 2024-05-14 2:46PM EDT | 5,000.00 | 277.62 | 300.70 | 307.00 | +34.33 | +14.11% | 20 | 152 | 49.28% |
| SPXW240516C05005000 | 2024-05-15 3:08PM EDT | 5,005.00 | 296.10 | 295.20 | 302.00 | +222.16 | +300.46% | 2 | 3 | 48.61% |
| SPXW240516C05010000 | 2024-05-01 11:04AM EDT | 5,010.00 | 75.92 | 290.70 | 297.00 | 0.00 | - | 2 | 6 | 47.94% |
| SPXW240516C05015000 | 2024-05-14 3:37PM EDT | 5,015.00 | 231.92 | 285.70 | 291.70 | 0.00 | - | 1 | 21 | 46.55% |
| SPXW240516C05020000 | 2024-05-15 12:26PM EDT | 5,020.00 | 271.34 | 279.90 | 286.90 | +58.14 | +27.27% | 82 | 25 | 46.36% |
| SPXW240516C05025000 | 2024-05-14 2:31PM EDT | 5,025.00 | 210.96 | 274.90 | 281.90 | 0.00 | - | 1 | 55 | 45.69% |
| SPXW240516C05030000 | 2024-05-15 10:01AM EDT | 5,030.00 | 242.32 | 270.70 | 276.90 | +88.14 | +57.17% | 1 | 29 | 45.02% |
| SPXW240516C05035000 | 2024-05-02 10:33AM EDT | 5,035.00 | 62.80 | 265.70 | 271.70 | 0.00 | - | 2 | 21 | 43.88% |
| SPXW240516C05040000 | 2024-05-15 1:58PM EDT | 5,040.00 | 261.90 | 260.70 | 266.90 | +75.51 | +40.51% | 12 | 50 | 43.67% |
| SPXW240516C05045000 | 2024-05-15 9:54AM EDT | 5,045.00 | 221.01 | 255.70 | 261.70 | +32.59 | +17.30% | 1 | 22 | 42.55% |
| SPXW240516C05050000 | 2024-05-15 3:18PM EDT | 5,050.00 | 253.98 | 250.70 | 256.70 | +52.83 | +26.26% | 11 | 66 | 41.87% |
| SPXW240516C05055000 | 2024-05-15 9:35AM EDT | 5,055.00 | 221.71 | 245.70 | 251.70 | +29.04 | +15.07% | 5 | 63 | 41.20% |
| SPXW240516C05060000 | 2024-05-15 1:10PM EDT | 5,060.00 | 239.58 | 240.50 | 246.50 | +48.43 | +25.34% | 11 | 49 | 40.08% |
| SPXW240516C05065000 | 2024-05-14 3:42PM EDT | 5,065.00 | 182.93 | 236.00 | 241.70 | 0.00 | - | 3 | 10 | 39.85% |
| SPXW240516C05070000 | 2024-05-15 9:37AM EDT | 5,070.00 | 206.22 | 231.30 | 236.50 | +31.50 | +18.03% | 1 | 38 | 38.73% |
| SPXW240516C05075000 | 2024-05-15 3:03PM EDT | 5,075.00 | 226.53 | 225.30 | 231.70 | +55.55 | +32.49% | 2 | 48 | 38.50% |
| SPXW240516C05080000 | 2024-05-15 2:26PM EDT | 5,080.00 | 223.95 | 220.70 | 226.70 | +59.20 | +35.93% | 21 | 70 | 37.82% |
| SPXW240516C05085000 | 2024-05-15 3:03PM EDT | 5,085.00 | 216.56 | 214.90 | 221.70 | +55.61 | +34.55% | 6 | 53 | 37.13% |
| SPXW240516C05090000 | 2024-05-15 11:11AM EDT | 5,090.00 | 200.10 | 210.70 | 216.70 | +61.32 | +44.19% | 6 | 104 | 36.45% |
| SPXW240516C05095000 | 2024-05-13 3:57PM EDT | 5,095.00 | 128.55 | 205.70 | 211.80 | 0.00 | - | 1 | 39 | 35.97% |
| SPXW240516C05100000 | 2024-05-15 1:37PM EDT | 5,100.00 | 201.29 | 200.70 | 206.80 | +74.47 | +58.72% | 15 | 77 | 35.29% |
| SPXW240516C05105000 | 2024-05-15 9:48AM EDT | 5,105.00 | 164.33 | 195.50 | 202.00 | +45.26 | +38.01% | 2 | 73 | 34.98% |
| SPXW240516C05110000 | 2024-05-15 2:36PM EDT | 5,110.00 | 190.00 | 190.00 | 197.00 | +78.12 | +69.82% | 45 | 205 | 34.28% |
| SPXW240516C05115000 | 2024-05-15 1:37PM EDT | 5,115.00 | 186.31 | 185.50 | 192.00 | +79.13 | +73.83% | 2 | 81 | 33.58% |
| SPXW240516C05120000 | 2024-05-15 3:17PM EDT | 5,120.00 | 184.04 | 180.00 | 187.00 | +79.05 | +75.29% | 105 | 128 | 32.88% |
| SPXW240516C05125000 | 2024-05-15 12:04PM EDT | 5,125.00 | 176.62 | 175.80 | 182.00 | +82.84 | +88.33% | 19 | 71 | 32.18% |
| SPXW240516C05130000 | 2024-05-15 2:38PM EDT | 5,130.00 | 170.52 | 170.70 | 176.40 | +52.03 | +43.91% | 44 | 360 | 30.36% |
| SPXW240516C05135000 | 2024-05-15 2:12PM EDT | 5,135.00 | 169.44 | 165.60 | 172.10 | +77.82 | +84.94% | 20 | 41 | 30.94% |
| SPXW240516C05140000 | 2024-05-15 3:16PM EDT | 5,140.00 | 163.73 | 160.70 | 166.80 | +65.56 | +66.78% | 94 | 180 | 29.70% |
| SPXW240516C05145000 | 2024-05-15 2:24PM EDT | 5,145.00 | 157.72 | 155.70 | 161.80 | +51.96 | +49.13% | 83 | 78 | 29.00% |
| SPXW240516C05150000 | 2024-05-15 2:14PM EDT | 5,150.00 | 155.68 | 150.70 | 156.90 | +56.68 | +57.25% | 108 | 88 | 28.46% |
| SPXW240516C05155000 | 2024-05-15 2:30PM EDT | 5,155.00 | 147.88 | 145.70 | 152.10 | +49.36 | +50.10% | 37 | 49 | 28.07% |
| SPXW240516C05160000 | 2024-05-15 2:30PM EDT | 5,160.00 | 142.91 | 140.30 | 147.00 | +52.03 | +57.25% | 81 | 86 | 27.18% |
| SPXW240516C05165000 | 2024-05-15 2:14PM EDT | 5,165.00 | 142.23 | 136.10 | 141.80 | +62.53 | +78.46% | 13 | 43 | 26.14% |
| SPXW240516C05170000 | 2024-05-15 2:56PM EDT | 5,170.00 | 131.65 | 130.80 | 136.80 | +47.22 | +55.93% | 16 | 57 | 25.41% |
| SPXW240516C05175000 | 2024-05-15 3:10PM EDT | 5,175.00 | 128.00 | 125.80 | 131.80 | +51.10 | +66.45% | 198 | 473 | 24.69% |
| SPXW240516C05180000 | 2024-05-15 3:08PM EDT | 5,180.00 | 121.40 | 120.80 | 126.80 | +48.09 | +65.60% | 68 | 136 | 23.95% |
| SPXW240516C05185000 | 2024-05-15 3:16PM EDT | 5,185.00 | 118.03 | 116.00 | 122.00 | +50.43 | +74.60% | 21 | 136 | 23.52% |
| SPXW240516C05190000 | 2024-05-15 1:42PM EDT | 5,190.00 | 109.34 | 110.90 | 117.00 | +45.88 | +72.30% | 69 | 217 | 22.78% |
| SPXW240516C05195000 | 2024-05-15 3:14PM EDT | 5,195.00 | 108.08 | 105.80 | 111.90 | +48.51 | +81.43% | 14 | 189 | 21.88% |
| SPXW240516C05200000 | 2024-05-15 2:56PM EDT | 5,200.00 | 101.45 | 100.20 | 107.20 | +44.80 | +79.08% | 124 | 976 | 21.55% |
| SPXW240516C05205000 | 2024-05-15 12:56PM EDT | 5,205.00 | 93.56 | 94.40 | 100.70 | +41.36 | +79.23% | 55 | 145 | 18.60% |
| SPXW240516C05210000 | 2024-05-15 3:15PM EDT | 5,210.00 | 92.05 | 90.90 | 96.90 | +41.22 | +81.09% | 137 | 771 | 19.61% |
| SPXW240516C05215000 | 2024-05-15 3:06PM EDT | 5,215.00 | 87.20 | 85.30 | 92.30 | +42.30 | +94.21% | 195 | 343 | 19.36% |
| SPXW240516C05220000 | 2024-05-15 2:44PM EDT | 5,220.00 | 82.14 | 81.10 | 87.20 | +41.47 | +101.97% | 134 | 541 | 18.45% |
| SPXW240516C05225000 | 2024-05-15 3:02PM EDT | 5,225.00 | 77.04 | 75.40 | 82.40 | +39.24 | +103.81% | 424 | 927 | 17.90% |
| SPXW240516C05230000 | 2024-05-15 3:15PM EDT | 5,230.00 | 72.45 | 73.50 | 74.30 | +37.35 | +106.41% | 211 | 388 | 12.68% |
| SPXW240516C05235000 | 2024-05-15 3:17PM EDT | 5,235.00 | 68.90 | 69.00 | 69.80 | +37.20 | +117.35% | 136 | 175 | 12.86% |
| SPXW240516C05240000 | 2024-05-15 3:16PM EDT | 5,240.00 | 64.56 | 63.50 | 64.50 | +35.55 | +122.54% | 429 | 929 | 11.66% |
| SPXW240516C05245000 | 2024-05-15 3:10PM EDT | 5,245.00 | 59.02 | 59.10 | 59.90 | +32.92 | +126.13% | 209 | 553 | 11.56% |
| SPXW240516C05250000 | 2024-05-15 3:10PM EDT | 5,250.00 | 54.22 | 54.60 | 55.60 | +30.62 | +129.75% | 745 | 1,867 | 11.74% |
| SPXW240516C05255000 | 2024-05-15 2:58PM EDT | 5,255.00 | 48.31 | 49.30 | 50.20 | +27.13 | +128.09% | 458 | 623 | 10.46% |
| SPXW240516C05260000 | 2024-05-15 3:19PM EDT | 5,260.00 | 45.11 | 44.80 | 45.50 | +26.31 | +139.95% | 640 | 655 | 10.04% |
| SPXW240516C05265000 | 2024-05-15 2:57PM EDT | 5,265.00 | 39.52 | 39.90 | 40.70 | +22.93 | +138.22% | 793 | 424 | 9.44% |
| SPXW240516C05270000 | 2024-05-15 3:19PM EDT | 5,270.00 | 35.88 | 35.80 | 36.80 | +21.38 | +147.45% | 1,667 | 566 | 9.67% |
| SPXW240516C05275000 | 2024-05-15 3:16PM EDT | 5,275.00 | 31.94 | 31.30 | 32.00 | +19.56 | +158.00% | 2,931 | 1,677 | 8.93% |
| SPXW240516C05280000 | 2024-05-15 3:20PM EDT | 5,280.00 | 27.57 | 27.10 | 27.80 | +16.87 | +157.66% | 2,030 | 454 | 8.63% |
| SPXW240516C05285000 | 2024-05-15 3:20PM EDT | 5,285.00 | 23.54 | 23.20 | 23.70 | +14.25 | +153.39% | 3,853 | 1,707 | 8.27% |
| SPXW240516C05290000 | 2024-05-15 3:20PM EDT | 5,290.00 | 19.84 | 19.60 | 19.80 | +12.01 | +153.38% | 3,481 | 1,008 | 7.92% |
| SPXW240516C05295000 | 2024-05-15 3:20PM EDT | 5,295.00 | 16.46 | 16.30 | 16.60 | +9.76 | +145.67% | 4,338 | 601 | 7.89% |
| SPXW240516C05300000 | 2024-05-15 3:20PM EDT | 5,300.00 | 13.57 | 13.50 | 13.60 | +7.97 | +142.32% | 7,560 | 1,888 | 7.78% |
| SPXW240516C05305000 | 2024-05-15 3:20PM EDT | 5,305.00 | 10.62 | 10.50 | 10.70 | +6.12 | +136.00% | 4,634 | 1,115 | 7.53% |
| SPXW240516C05310000 | 2024-05-15 3:20PM EDT | 5,310.00 | 8.40 | 8.40 | 8.60 | +4.68 | +119.39% | 4,938 | 578 | 7.58% |
| SPXW240516C05315000 | 2024-05-15 3:20PM EDT | 5,315.00 | 6.40 | 6.40 | 6.50 | +3.40 | +113.33% | 4,021 | 913 | 7.41% |
| SPXW240516C05320000 | 2024-05-15 3:18PM EDT | 5,320.00 | 4.80 | 4.70 | 4.90 | +2.45 | +104.26% | 3,662 | 915 | 7.35% |
| SPXW240516C05325000 | 2024-05-15 3:20PM EDT | 5,325.00 | 3.60 | 3.50 | 3.70 | +1.80 | +100.00% | 3,559 | 1,982 | 7.38% |
| SPXW240516C05330000 | 2024-05-15 3:20PM EDT | 5,330.00 | 2.60 | 2.55 | 2.65 | +1.10 | +73.33% | 5,183 | 993 | 7.31% |
| SPXW240516C05335000 | 2024-05-15 3:19PM EDT | 5,335.00 | 1.86 | 1.85 | 1.90 | +0.71 | +61.74% | 2,654 | 293 | 7.31% |
| SPXW240516C05340000 | 2024-05-15 3:20PM EDT | 5,340.00 | 1.40 | 1.30 | 1.40 | +0.45 | +51.72% | 4,170 | 3,784 | 7.41% |
| SPXW240516C05345000 | 2024-05-15 3:20PM EDT | 5,345.00 | 1.00 | 0.95 | 1.05 | +0.34 | +51.52% | 2,027 | 306 | 7.56% |
| SPXW240516C05350000 | 2024-05-15 3:20PM EDT | 5,350.00 | 0.80 | 0.70 | 0.80 | +0.25 | +45.45% | 2,721 | 3,701 | 7.74% |
| SPXW240516C05355000 | 2024-05-15 3:18PM EDT | 5,355.00 | 0.55 | 0.55 | 0.60 | +0.10 | +22.22% | 997 | 276 | 7.89% |
| SPXW240516C05360000 | 2024-05-15 3:16PM EDT | 5,360.00 | 0.45 | 0.40 | 0.45 | +0.10 | +28.57% | 1,365 | 735 | 8.05% |
| SPXW240516C05365000 | 2024-05-15 3:03PM EDT | 5,365.00 | 0.35 | 0.35 | 0.40 | +0.05 | +16.67% | 602 | 268 | 8.44% |
| SPXW240516C05370000 | 2024-05-15 3:12PM EDT | 5,370.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 596 | 289 | 8.80% |
| SPXW240516C05375000 | 2024-05-15 3:16PM EDT | 5,375.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 414 | 633 | 9.11% |
| SPXW240516C05380000 | 2024-05-15 2:55PM EDT | 5,380.00 | 0.20 | 0.20 | 0.25 | +0.05 | +33.33% | 480 | 282 | 9.38% |
| SPXW240516C05390000 | 2024-05-15 3:19PM EDT | 5,390.00 | 0.17 | 0.15 | 0.20 | +0.07 | +70.00% | 376 | 207 | 10.06% |
| SPXW240516C05400000 | 2024-05-15 3:14PM EDT | 5,400.00 | 0.12 | 0.10 | 0.15 | -0.03 | -23.08% | 901 | 3,066 | 10.63% |
| SPXW240516C05410000 | 2024-05-15 2:21PM EDT | 5,410.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 110 | 70 | 11.57% |
| SPXW240516C05420000 | 2024-05-15 3:21PM EDT | 5,420.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 36 | 64 | 12.50% |
| SPXW240516C05425000 | 2024-05-15 3:05PM EDT | 5,425.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 127 | 873 | 12.35% |
| SPXW240516C05450000 | 2024-05-15 3:00PM EDT | 5,450.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 143 | 3,007 | 14.53% |
| SPXW240516C05475000 | 2024-05-15 2:32PM EDT | 5,475.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 597 | 5 | 16.65% |
| SPXW240516C05500000 | 2024-05-15 3:14PM EDT | 5,500.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 435 | 101 | 17.48% |
| SPXW240516C05525000 | 2024-05-13 9:47AM EDT | 5,525.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 19.43% |
| SPXW240516C05550000 | 2024-05-15 2:00PM EDT | 5,550.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 200 | 21.39% |
| SPXW240516C05600000 | 2024-05-13 3:13PM EDT | 5,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 221 | 25.20% |
| SPXW240516C05700000 | 2024-05-10 3:16PM EDT | 5,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 32.52% |
| SPXW240516C05800000 | 2024-05-10 12:17PM EDT | 5,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 25 | 39.55% |
Opzioni di venditaper16 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240516P01800000 | 2024-04-17 12:54PM EDT | 1,800.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 396.88% |
| SPXW240516P02200000 | 2024-04-29 11:58AM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 325.00% |
| SPXW240516P02400000 | 2024-04-29 10:27AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 293.75% |
| SPXW240516P03000000 | 2024-05-03 11:36AM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 66 | 214.06% |
| SPXW240516P03200000 | 2024-05-03 3:56PM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 170 | 170 | 190.63% |
| SPXW240516P03400000 | 2024-05-09 7:03AM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,685 | 168.75% |
| SPXW240516P03600000 | 2024-05-10 2:55PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4,553 | 148.44% |
| SPXW240516P03800000 | 2024-05-10 1:03PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 240 | 128.91% |
| SPXW240516P03900000 | 2024-05-13 9:55AM EDT | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 580 | 119.14% |
| SPXW240516P04000000 | 2024-05-13 12:08PM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 274 | 110.16% |
| SPXW240516P04050000 | 2024-05-13 12:57PM EDT | 4,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 460 | 105.47% |
| SPXW240516P04100000 | 2024-05-14 9:30AM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,166 | 100.78% |
| SPXW240516P04150000 | 2024-05-09 3:41PM EDT | 4,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 1,467 | 96.09% |
| SPXW240516P04200000 | 2024-05-14 2:47PM EDT | 4,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 1,270 | 91.80% |
| SPXW240516P04250000 | 2024-05-14 3:05PM EDT | 4,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 605 | 948 | 87.50% |
| SPXW240516P04300000 | 2024-05-14 3:48PM EDT | 4,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 593 | 1,263 | 83.20% |
| SPXW240516P04350000 | 2024-05-15 11:22AM EDT | 4,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8,000 | 1,354 | 78.91% |
| SPXW240516P04400000 | 2024-05-15 11:34AM EDT | 4,400.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 956 | 533 | 74.61% |
| SPXW240516P04450000 | 2024-05-15 11:15AM EDT | 4,450.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1,142 | 2,689 | 70.31% |
| SPXW240516P04475000 | 2024-05-15 2:17PM EDT | 4,475.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 214 | 353 | 68.36% |
| SPXW240516P04500000 | 2024-05-15 11:00AM EDT | 4,500.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 858 | 1,517 | 66.02% |
| SPXW240516P04525000 | 2024-05-15 11:01AM EDT | 4,525.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 644 | 2,095 | 64.06% |
| SPXW240516P04550000 | 2024-05-15 10:53AM EDT | 4,550.00 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 3,216 | 218 | 62.11% |
| SPXW240516P04575000 | 2024-05-15 10:42AM EDT | 4,575.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2,100 | 792 | 59.77% |
| SPXW240516P04600000 | 2024-05-15 2:50PM EDT | 4,600.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 885 | 6,122 | 57.81% |
| SPXW240516P04625000 | 2024-05-15 3:10PM EDT | 4,625.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 412 | 4,315 | 55.86% |
| SPXW240516P04650000 | 2024-05-15 3:17PM EDT | 4,650.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1,003 | 444 | 53.91% |
| SPXW240516P04675000 | 2024-05-15 3:08PM EDT | 4,675.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 738 | 391 | 51.56% |
| SPXW240516P04700000 | 2024-05-15 3:18PM EDT | 4,700.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 801 | 1,236 | 54.20% |
| SPXW240516P04710000 | 2024-05-15 3:17PM EDT | 4,710.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 87 | 273 | 51.56% |
| SPXW240516P04720000 | 2024-05-15 3:20PM EDT | 4,720.00 | 0.05 | 0.05 | 0.10 | -0.05 | -33.33% | 2 | 68 | 52.44% |
| SPXW240516P04725000 | 2024-05-13 2:34PM EDT | 4,725.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 20 | 161 | 52.05% |
| SPXW240516P04730000 | 2024-05-14 8:31AM EDT | 4,730.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 93 | 51.56% |
| SPXW240516P04740000 | 2024-05-14 8:31AM EDT | 4,740.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 68 | 30 | 50.68% |
| SPXW240516P04750000 | 2024-05-14 4:12PM EDT | 4,750.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 20 | 526 | 51.17% |
| SPXW240516P04760000 | 2024-05-15 3:17PM EDT | 4,760.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 228 | 279 | 50.24% |
| SPXW240516P04770000 | 2024-05-14 3:53PM EDT | 4,770.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 22 | 54 | 46.48% |
| SPXW240516P04775000 | 2024-05-14 4:12PM EDT | 4,775.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 13 | 121 | 48.93% |
| SPXW240516P04780000 | 2024-05-10 4:12PM EDT | 4,780.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 4 | 74 | 48.44% |
| SPXW240516P04790000 | 2024-05-15 3:17PM EDT | 4,790.00 | 0.05 | 0.00 | 0.10 | -0.20 | -44.44% | 85 | 16 | 47.56% |
| SPXW240516P04800000 | 2024-05-14 4:14PM EDT | 4,800.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 266 | 973 | 46.68% |
| SPXW240516P04810000 | 2024-05-15 9:32AM EDT | 4,810.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 6 | 54 | 45.80% |
| SPXW240516P04815000 | 2024-05-10 2:32PM EDT | 4,815.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 25 | 72 | 45.31% |
| SPXW240516P04820000 | 2024-05-14 1:46PM EDT | 4,820.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 150 | 44.92% |
| SPXW240516P04825000 | 2024-05-14 3:57PM EDT | 4,825.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 54 | 44.43% |
| SPXW240516P04830000 | 2024-05-09 3:57PM EDT | 4,830.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 8 | 41 | 44.04% |
| SPXW240516P04835000 | 2024-05-14 1:46PM EDT | 4,835.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 39 | 43.56% |
| SPXW240516P04840000 | 2024-05-15 10:00AM EDT | 4,840.00 | 0.07 | 0.00 | 0.10 | -0.10 | -58.82% | 1 | 68 | 43.12% |
| SPXW240516P04845000 | 2024-05-14 1:47PM EDT | 4,845.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 5 | 37 | 42.68% |
| SPXW240516P04850000 | 2024-05-14 4:14PM EDT | 4,850.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 1 | 223 | 42.19% |
| SPXW240516P04855000 | 2024-05-10 3:47PM EDT | 4,855.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 8 | 148 | 41.80% |
| SPXW240516P04860000 | 2024-05-10 3:48PM EDT | 4,860.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 41.31% |
| SPXW240516P04865000 | 2024-05-10 3:48PM EDT | 4,865.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| SPXW240516P04870000 | 2024-05-15 1:43PM EDT | 4,870.00 | 0.07 | 0.00 | 0.10 | -0.23 | -76.67% | 1 | 39 | 40.43% |
| SPXW240516P04875000 | 2024-05-15 9:36AM EDT | 4,875.00 | 0.07 | 0.05 | 0.10 | -0.12 | -63.16% | 52 | 157 | 40.04% |
| SPXW240516P04880000 | 2024-05-10 4:13PM EDT | 4,880.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 2 | 246 | 39.55% |
| SPXW240516P04885000 | 2024-05-10 3:57PM EDT | 4,885.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 6 | 40 | 39.11% |
| SPXW240516P04890000 | 2024-05-15 9:39AM EDT | 4,890.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 228 | 52 | 38.67% |
| SPXW240516P04895000 | 2024-05-14 2:44PM EDT | 4,895.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 8 | 71 | 38.23% |
| SPXW240516P04900000 | 2024-05-15 11:20AM EDT | 4,900.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 62 | 842 | 37.79% |
| SPXW240516P04905000 | 2024-05-15 12:06PM EDT | 4,905.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 25 | 147 | 37.35% |
| SPXW240516P04910000 | 2024-05-15 9:52AM EDT | 4,910.00 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 28 | 589 | 36.91% |
| SPXW240516P04915000 | 2024-05-13 3:25PM EDT | 4,915.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 1 | 79 | 36.43% |
| SPXW240516P04920000 | 2024-05-15 1:49PM EDT | 4,920.00 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 6 | 186 | 36.04% |
| SPXW240516P04925000 | 2024-05-15 10:29AM EDT | 4,925.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 2 | 311 | 35.55% |
| SPXW240516P04930000 | 2024-05-15 11:57AM EDT | 4,930.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 7 | 379 | 35.16% |
| SPXW240516P04935000 | 2024-05-15 10:55AM EDT | 4,935.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 19 | 217 | 34.67% |
| SPXW240516P04940000 | 2024-05-15 11:56AM EDT | 4,940.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 24 | 422 | 34.23% |
| SPXW240516P04945000 | 2024-05-15 1:34PM EDT | 4,945.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 3 | 111 | 33.79% |
| SPXW240516P04950000 | 2024-05-15 1:34PM EDT | 4,950.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 1,156 | 1,372 | 33.35% |
| SPXW240516P04955000 | 2024-05-15 10:28AM EDT | 4,955.00 | 0.10 | 0.05 | 0.10 | -0.21 | -67.74% | 58 | 260 | 32.91% |
| SPXW240516P04960000 | 2024-05-15 10:32AM EDT | 4,960.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 481 | 250 | 32.47% |
| SPXW240516P04965000 | 2024-05-15 10:32AM EDT | 4,965.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 42 | 87 | 32.03% |
| SPXW240516P04970000 | 2024-05-15 10:33AM EDT | 4,970.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 9 | 304 | 31.59% |
| SPXW240516P04975000 | 2024-05-15 3:15PM EDT | 4,975.00 | 0.05 | 0.05 | 0.10 | -0.19 | -79.17% | 17 | 623 | 31.15% |
| SPXW240516P04980000 | 2024-05-15 2:01PM EDT | 4,980.00 | 0.07 | 0.05 | 0.10 | -0.18 | -72.00% | 205 | 93 | 30.66% |
| SPXW240516P04985000 | 2024-05-15 1:57PM EDT | 4,985.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 60 | 2,081 | 30.23% |
| SPXW240516P04990000 | 2024-05-15 1:46PM EDT | 4,990.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 141 | 249 | 29.79% |
| SPXW240516P04995000 | 2024-05-15 2:00PM EDT | 4,995.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 78 | 125 | 29.35% |
| SPXW240516P05000000 | 2024-05-15 2:09PM EDT | 5,000.00 | 0.07 | 0.05 | 0.10 | -0.20 | -74.07% | 201 | 2,742 | 28.91% |
| SPXW240516P05005000 | 2024-05-15 2:08PM EDT | 5,005.00 | 0.07 | 0.05 | 0.10 | -0.18 | -72.00% | 1 | 205 | 28.47% |
| SPXW240516P05010000 | 2024-05-15 2:18PM EDT | 5,010.00 | 0.07 | 0.05 | 0.10 | -0.20 | -74.07% | 121 | 415 | 28.03% |
| SPXW240516P05015000 | 2024-05-15 2:47PM EDT | 5,015.00 | 0.10 | 0.05 | 0.10 | -0.18 | -64.29% | 22 | 3,699 | 27.59% |
| SPXW240516P05020000 | 2024-05-15 2:51PM EDT | 5,020.00 | 0.10 | 0.05 | 0.10 | -0.16 | -61.54% | 154 | 762 | 27.15% |
| SPXW240516P05025000 | 2024-05-15 3:08PM EDT | 5,025.00 | 0.07 | 0.05 | 0.10 | -0.23 | -76.67% | 248 | 97 | 26.66% |
| SPXW240516P05030000 | 2024-05-15 2:38PM EDT | 5,030.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 18 | 138 | 26.22% |
| SPXW240516P05035000 | 2024-05-15 2:45PM EDT | 5,035.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 70 | 161 | 25.78% |
| SPXW240516P05040000 | 2024-05-15 1:47PM EDT | 5,040.00 | 0.10 | 0.05 | 0.10 | -0.22 | -68.75% | 21 | 137 | 25.34% |
| SPXW240516P05045000 | 2024-05-15 2:44PM EDT | 5,045.00 | 0.05 | 0.05 | 0.10 | -0.30 | -85.71% | 21 | 139 | 24.90% |
| SPXW240516P05050000 | 2024-05-15 3:12PM EDT | 5,050.00 | 0.10 | 0.05 | 0.10 | -0.28 | -73.68% | 235 | 3,248 | 24.46% |
| SPXW240516P05055000 | 2024-05-15 10:45AM EDT | 5,055.00 | 0.15 | 0.05 | 0.10 | -0.25 | -62.50% | 23 | 444 | 24.02% |
| SPXW240516P05060000 | 2024-05-15 1:16PM EDT | 5,060.00 | 0.15 | 0.05 | 0.15 | -0.25 | -62.50% | 198 | 323 | 24.61% |
| SPXW240516P05065000 | 2024-05-15 2:52PM EDT | 5,065.00 | 0.09 | 0.05 | 0.10 | -0.33 | -78.57% | 180 | 151 | 23.10% |
| SPXW240516P05070000 | 2024-05-15 1:36PM EDT | 5,070.00 | 0.12 | 0.05 | 0.10 | -0.23 | -65.71% | 213 | 1,039 | 22.66% |
| SPXW240516P05075000 | 2024-05-15 3:16PM EDT | 5,075.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 300 | 997 | 23.19% |
| SPXW240516P05080000 | 2024-05-15 3:20PM EDT | 5,080.00 | 0.10 | 0.05 | 0.10 | -0.37 | -78.72% | 61 | 409 | 21.78% |
| SPXW240516P05085000 | 2024-05-15 11:53AM EDT | 5,085.00 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 57 | 3,202 | 22.27% |
| SPXW240516P05090000 | 2024-05-15 3:18PM EDT | 5,090.00 | 0.10 | 0.10 | 0.15 | -0.48 | -82.76% | 242 | 1,375 | 21.80% |
| SPXW240516P05095000 | 2024-05-15 1:36PM EDT | 5,095.00 | 0.17 | 0.05 | 0.15 | -0.43 | -71.67% | 122 | 454 | 21.34% |
| SPXW240516P05100000 | 2024-05-15 3:15PM EDT | 5,100.00 | 0.10 | 0.05 | 0.15 | -0.60 | -85.71% | 409 | 2,206 | 20.87% |
| SPXW240516P05105000 | 2024-05-15 12:47PM EDT | 5,105.00 | 0.15 | 0.10 | 0.15 | -0.55 | -78.57% | 153 | 380 | 20.41% |
| SPXW240516P05110000 | 2024-05-15 2:59PM EDT | 5,110.00 | 0.13 | 0.05 | 0.15 | -0.68 | -83.95% | 181 | 959 | 19.95% |
| SPXW240516P05115000 | 2024-05-15 3:20PM EDT | 5,115.00 | 0.10 | 0.05 | 0.15 | -0.80 | -88.89% | 105 | 1,651 | 19.48% |
| SPXW240516P05120000 | 2024-05-15 3:15PM EDT | 5,120.00 | 0.12 | 0.05 | 0.15 | -0.88 | -88.00% | 362 | 869 | 18.99% |
| SPXW240516P05125000 | 2024-05-15 2:36PM EDT | 5,125.00 | 0.15 | 0.10 | 0.15 | -1.10 | -88.00% | 376 | 480 | 18.53% |
| SPXW240516P05130000 | 2024-05-15 3:10PM EDT | 5,130.00 | 0.15 | 0.10 | 0.15 | -1.10 | -88.00% | 385 | 492 | 18.07% |
| SPXW240516P05135000 | 2024-05-15 3:15PM EDT | 5,135.00 | 0.12 | 0.10 | 0.15 | -1.33 | -89.86% | 635 | 256 | 17.58% |
| SPXW240516P05140000 | 2024-05-15 3:13PM EDT | 5,140.00 | 0.15 | 0.10 | 0.15 | -1.55 | -91.18% | 229 | 554 | 17.12% |
| SPXW240516P05145000 | 2024-05-15 2:35PM EDT | 5,145.00 | 0.15 | 0.10 | 0.15 | -1.80 | -92.31% | 1,387 | 892 | 16.65% |
| SPXW240516P05150000 | 2024-05-15 3:14PM EDT | 5,150.00 | 0.15 | 0.10 | 0.15 | -2.20 | -93.62% | 1,864 | 1,245 | 16.16% |
| SPXW240516P05155000 | 2024-05-15 3:16PM EDT | 5,155.00 | 0.15 | 0.10 | 0.15 | -2.50 | -94.34% | 478 | 248 | 15.70% |
| SPXW240516P05160000 | 2024-05-15 3:20PM EDT | 5,160.00 | 0.15 | 0.10 | 0.15 | -2.85 | -95.00% | 802 | 688 | 15.21% |
| SPXW240516P05165000 | 2024-05-15 3:16PM EDT | 5,165.00 | 0.15 | 0.10 | 0.20 | -3.55 | -95.43% | 410 | 371 | 15.28% |
| SPXW240516P05170000 | 2024-05-15 3:20PM EDT | 5,170.00 | 0.15 | 0.10 | 0.20 | -4.13 | -96.50% | 1,427 | 832 | 14.80% |
| SPXW240516P05175000 | 2024-05-15 3:15PM EDT | 5,175.00 | 0.17 | 0.15 | 0.20 | -4.76 | -96.55% | 1,836 | 853 | 14.30% |
| SPXW240516P05180000 | 2024-05-15 3:20PM EDT | 5,180.00 | 0.17 | 0.15 | 0.20 | -5.53 | -97.02% | 1,252 | 487 | 13.79% |
| SPXW240516P05185000 | 2024-05-15 3:19PM EDT | 5,185.00 | 0.20 | 0.15 | 0.20 | -6.20 | -96.88% | 915 | 265 | 13.31% |
| SPXW240516P05190000 | 2024-05-15 3:08PM EDT | 5,190.00 | 0.25 | 0.15 | 0.25 | -7.15 | -96.62% | 605 | 445 | 13.20% |
| SPXW240516P05195000 | 2024-05-15 3:15PM EDT | 5,195.00 | 0.25 | 0.20 | 0.25 | -8.15 | -97.02% | 2,682 | 403 | 12.68% |
| SPXW240516P05200000 | 2024-05-15 3:15PM EDT | 5,200.00 | 0.30 | 0.20 | 0.30 | -9.20 | -96.84% | 1,490 | 1,432 | 12.49% |
| SPXW240516P05205000 | 2024-05-15 3:20PM EDT | 5,205.00 | 0.27 | 0.25 | 0.30 | -10.23 | -97.43% | 1,025 | 221 | 11.96% |
| SPXW240516P05210000 | 2024-05-15 3:18PM EDT | 5,210.00 | 0.30 | 0.25 | 0.35 | -11.28 | -97.41% | 1,713 | 317 | 11.71% |
| SPXW240516P05215000 | 2024-05-15 3:17PM EDT | 5,215.00 | 0.35 | 0.30 | 0.40 | -12.85 | -97.35% | 2,592 | 245 | 11.40% |
| SPXW240516P05220000 | 2024-05-15 3:18PM EDT | 5,220.00 | 0.35 | 0.35 | 0.40 | -14.85 | -97.38% | 2,037 | 434 | 10.85% |
| SPXW240516P05225000 | 2024-05-15 3:20PM EDT | 5,225.00 | 0.42 | 0.40 | 0.45 | -16.08 | -97.51% | 2,557 | 354 | 10.49% |
| SPXW240516P05230000 | 2024-05-15 3:20PM EDT | 5,230.00 | 0.52 | 0.50 | 0.55 | -17.97 | -97.19% | 1,908 | 467 | 10.28% |
| SPXW240516P05235000 | 2024-05-15 3:14PM EDT | 5,235.00 | 0.70 | 0.55 | 0.60 | -18.20 | -96.30% | 1,283 | 336 | 9.85% |
| SPXW240516P05240000 | 2024-05-15 3:17PM EDT | 5,240.00 | 0.70 | 0.70 | 0.75 | -21.89 | -96.90% | 1,477 | 202 | 9.66% |
| SPXW240516P05245000 | 2024-05-15 3:20PM EDT | 5,245.00 | 0.82 | 0.80 | 0.90 | -23.50 | -96.51% | 1,990 | 131 | 9.39% |
| SPXW240516P05250000 | 2024-05-15 3:20PM EDT | 5,250.00 | 1.00 | 1.00 | 1.05 | -25.99 | -96.29% | 3,113 | 491 | 9.04% |
| SPXW240516P05255000 | 2024-05-15 3:19PM EDT | 5,255.00 | 1.25 | 1.20 | 1.30 | -28.15 | -95.75% | 1,306 | 110 | 8.81% |
| SPXW240516P05260000 | 2024-05-15 3:19PM EDT | 5,260.00 | 1.55 | 1.50 | 1.60 | -30.45 | -95.16% | 2,732 | 75 | 8.56% |
| SPXW240516P05265000 | 2024-05-15 3:19PM EDT | 5,265.00 | 1.95 | 1.90 | 1.95 | -32.35 | -94.31% | 2,048 | 42 | 8.28% |
| SPXW240516P05270000 | 2024-05-15 3:20PM EDT | 5,270.00 | 2.35 | 2.35 | 2.45 | -33.50 | -93.44% | 3,273 | 54 | 8.07% |
| SPXW240516P05275000 | 2024-05-15 3:20PM EDT | 5,275.00 | 3.05 | 2.95 | 3.10 | -37.75 | -92.52% | 3,292 | 18 | 7.88% |
| SPXW240516P05280000 | 2024-05-15 3:18PM EDT | 5,280.00 | 3.75 | 3.70 | 3.80 | -39.77 | -91.38% | 2,620 | 160 | 7.59% |
| SPXW240516P05285000 | 2024-05-15 3:19PM EDT | 5,285.00 | 4.77 | 4.70 | 4.90 | -42.73 | -89.81% | 1,708 | 101 | 7.48% |
| SPXW240516P05290000 | 2024-05-15 3:18PM EDT | 5,290.00 | 6.01 | 6.00 | 6.10 | -43.29 | -87.81% | 2,152 | 13 | 7.26% |
| SPXW240516P05295000 | 2024-05-15 3:20PM EDT | 5,295.00 | 7.50 | 7.40 | 7.50 | -47.18 | -86.28% | 2,168 | 7 | 6.99% |
| SPXW240516P05300000 | 2024-05-15 3:20PM EDT | 5,300.00 | 9.54 | 9.50 | 9.70 | -46.53 | -82.88% | 4,363 | 22 | 7.04% |
| SPXW240516P05305000 | 2024-05-15 3:20PM EDT | 5,305.00 | 11.87 | 11.90 | 12.00 | -62.03 | -83.90% | 986 | 1 | 6.92% |
| SPXW240516P05310000 | 2024-05-15 3:21PM EDT | 5,310.00 | 14.40 | 14.30 | 14.40 | -48.75 | -77.28% | 627 | 16 | 6.62% |
| SPXW240516P05325000 | 2024-05-15 3:11PM EDT | 5,325.00 | 25.02 | 24.60 | 25.20 | -119.22 | -82.65% | 72 | 6 | 6.72% |
| SPXW240516P05330000 | 2024-05-15 3:14PM EDT | 5,330.00 | 29.76 | 28.00 | 28.80 | -75.66 | -71.77% | 28 | 3 | 6.12% |
| SPXW240516P05525000 | 2024-05-13 3:51PM EDT | 5,525.00 | 302.33 | 218.20 | 224.40 | 0.00 | - | 11 | 11 | 31.98% |
© 2024 Yahoo. Tutti i diritti riservati.