Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.662,02 +4.072,59 (+7,20%) CMC Crypto 200
1.388,83 +120,88 (+9,53%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:19PM EDT
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C04000000 | 2024-05-10 10:17AM EDT | 4,000.00 | 1,230.25 | 1,296.90 | 1,313.10 | 0.00 | - | 1 | 1 | 108.45% |
| SPXW240520C04300000 | 2024-05-13 10:23AM EDT | 4,300.00 | 929.78 | 997.10 | 1,013.40 | 0.00 | - | 5 | 6 | 84.91% |
| SPXW240520C04350000 | 2024-05-13 10:23AM EDT | 4,350.00 | 880.30 | 947.10 | 963.40 | 0.00 | - | 5 | 5 | 80.92% |
| SPXW240520C04450000 | 2024-05-13 3:02PM EDT | 4,450.00 | 774.32 | 847.20 | 863.50 | 0.00 | - | 1 | 1 | 73.25% |
| SPXW240520C04500000 | 2024-04-30 1:35PM EDT | 4,500.00 | 579.09 | 797.30 | 813.50 | 0.00 | - | 1 | 1 | 69.32% |
| SPXW240520C04550000 | 2024-05-13 10:24AM EDT | 4,550.00 | 681.61 | 747.30 | 763.60 | 0.00 | - | 4 | 4 | 65.62% |
| SPXW240520C04600000 | 2024-04-19 12:28PM EDT | 4,600.00 | 403.09 | 697.40 | 713.60 | 0.00 | - | 2 | 1 | 61.71% |
| SPXW240520C04700000 | 2024-05-13 3:02PM EDT | 4,700.00 | 524.79 | 597.50 | 613.80 | 0.00 | - | 1 | 1 | 54.28% |
| SPXW240520C04750000 | 2024-04-25 9:49AM EDT | 4,750.00 | 279.09 | 547.60 | 563.80 | 0.00 | - | - | 1 | 50.37% |
| SPXW240520C04800000 | 2024-05-15 10:03AM EDT | 4,800.00 | 471.47 | 497.60 | 513.90 | +49.05 | +11.61% | 6 | 11 | 46.62% |
| SPXW240520C04825000 | 2024-04-24 10:12AM EDT | 4,825.00 | 283.22 | 472.70 | 488.90 | 0.00 | - | 5 | 5 | 44.66% |
| SPXW240520C04830000 | 2024-05-15 10:03AM EDT | 4,830.00 | 441.61 | 467.70 | 483.90 | +75.06 | +20.48% | 6 | 7 | 44.27% |
| SPXW240520C04840000 | 2024-05-10 9:32AM EDT | 4,840.00 | 391.90 | 457.70 | 473.90 | 0.00 | - | 2 | 1 | 43.48% |
| SPXW240520C04875000 | 2024-05-13 2:52PM EDT | 4,875.00 | 347.52 | 422.70 | 439.00 | 0.00 | - | 1 | 0 | 40.87% |
| SPXW240520C04880000 | 2024-04-25 11:42AM EDT | 4,880.00 | 174.20 | 417.70 | 434.00 | 0.00 | - | 5 | 5 | 40.47% |
| SPXW240520C04885000 | 2024-05-01 11:13AM EDT | 4,885.00 | 167.29 | 412.70 | 429.00 | 0.00 | - | - | 1 | 40.08% |
| SPXW240520C04890000 | 2024-04-18 1:29PM EDT | 4,890.00 | 186.62 | 407.70 | 424.00 | 0.00 | - | - | 1 | 39.68% |
| SPXW240520C04895000 | 2024-04-25 1:45PM EDT | 4,895.00 | 186.33 | 402.70 | 419.00 | 0.00 | - | - | 1 | 39.28% |
| SPXW240520C04900000 | 2024-05-13 2:54PM EDT | 4,900.00 | 322.47 | 397.80 | 414.00 | 0.00 | - | 1 | 10 | 38.89% |
| SPXW240520C04905000 | 2024-04-25 1:45PM EDT | 4,905.00 | 178.13 | 392.80 | 409.00 | 0.00 | - | - | 1 | 38.49% |
| SPXW240520C04910000 | 2024-05-01 3:36PM EDT | 4,910.00 | 172.66 | 387.80 | 404.00 | 0.00 | - | 1 | 1 | 38.09% |
| SPXW240520C04920000 | 2024-05-14 11:02AM EDT | 4,920.00 | 310.52 | 377.80 | 394.00 | 0.00 | - | 8 | 8 | 37.30% |
| SPXW240520C04925000 | 2024-05-15 4:00PM EDT | 4,925.00 | 385.14 | 372.80 | 389.00 | +242.13 | +169.31% | 6 | 6 | 36.90% |
| SPXW240520C04930000 | 2024-04-19 4:13PM EDT | 4,930.00 | 123.84 | 367.80 | 384.00 | 0.00 | - | 72 | 36 | 36.50% |
| SPXW240520C04940000 | 2024-05-03 9:34AM EDT | 4,940.00 | 193.58 | 357.80 | 374.10 | 0.00 | - | 1 | 16 | 35.83% |
| SPXW240520C04945000 | 2024-05-03 9:34AM EDT | 4,945.00 | 189.04 | 352.80 | 369.10 | 0.00 | - | 1 | 1 | 35.43% |
| SPXW240520C04950000 | 2024-05-15 4:00PM EDT | 4,950.00 | 361.24 | 347.80 | 364.10 | +80.52 | +28.68% | 5 | 15 | 35.03% |
| SPXW240520C04955000 | 2024-05-07 10:57AM EDT | 4,955.00 | 249.09 | 342.80 | 359.10 | 0.00 | - | 3 | 7 | 34.64% |
| SPXW240520C04960000 | 2024-05-01 10:34AM EDT | 4,960.00 | 111.05 | 337.80 | 354.10 | 0.00 | - | 2 | 2 | 34.23% |
| SPXW240520C04965000 | 2024-05-13 2:59PM EDT | 4,965.00 | 258.38 | 332.80 | 349.10 | 0.00 | - | 2 | 2 | 33.83% |
| SPXW240520C04970000 | 2024-05-10 9:43AM EDT | 4,970.00 | 305.32 | 327.80 | 344.10 | +35.75 | +13.26% | 2 | 14 | 33.43% |
| SPXW240520C04975000 | 2024-05-15 12:02PM EDT | 4,975.00 | 316.35 | 322.80 | 339.10 | +87.25 | +38.08% | 1 | 15 | 33.03% |
| SPXW240520C04980000 | 2024-05-03 11:42AM EDT | 4,980.00 | 158.26 | 317.90 | 334.10 | 0.00 | - | 2 | 15 | 32.62% |
| SPXW240520C04985000 | 2024-05-13 2:59PM EDT | 4,985.00 | 238.35 | 312.90 | 329.10 | 0.00 | - | 2 | 3 | 32.22% |
| SPXW240520C04990000 | 2024-05-01 10:22AM EDT | 4,990.00 | 89.72 | 307.90 | 324.10 | 0.00 | - | 2 | 43 | 31.82% |
| SPXW240520C04995000 | 2024-05-01 10:53AM EDT | 4,995.00 | 90.60 | 302.90 | 319.10 | 0.00 | - | - | 7 | 31.41% |
| SPXW240520C05000000 | 2024-05-15 10:21AM EDT | 5,000.00 | 278.73 | 297.90 | 314.10 | +49.30 | +21.49% | 5 | 54 | 31.01% |
| SPXW240520C05005000 | 2024-05-08 12:51PM EDT | 5,005.00 | 185.37 | 292.90 | 309.10 | 0.00 | - | 1 | 45 | 30.60% |
| SPXW240520C05010000 | 2024-05-15 3:52PM EDT | 5,010.00 | 297.08 | 287.90 | 304.10 | +217.18 | +271.81% | 10 | 44 | 30.20% |
| SPXW240520C05015000 | 2024-05-03 12:43PM EDT | 5,015.00 | 135.00 | 282.90 | 299.10 | 0.00 | - | 20 | 18 | 29.79% |
| SPXW240520C05020000 | 2024-05-13 3:26PM EDT | 5,020.00 | 203.83 | 277.90 | 294.20 | 0.00 | - | 101 | 285 | 29.50% |
| SPXW240520C05025000 | 2024-05-08 9:33AM EDT | 5,025.00 | 156.27 | 272.90 | 289.20 | 0.00 | - | 1 | 106 | 29.09% |
| SPXW240520C05030000 | 2024-05-15 10:21AM EDT | 5,030.00 | 248.88 | 267.90 | 284.20 | +41.88 | +20.23% | 5 | 36 | 28.68% |
| SPXW240520C05035000 | 2024-05-10 10:34AM EDT | 5,035.00 | 190.63 | 262.90 | 279.20 | 0.00 | - | 12 | 30 | 28.27% |
| SPXW240520C05040000 | 2024-05-14 2:56PM EDT | 5,040.00 | 208.45 | 257.90 | 274.20 | 0.00 | - | 5 | 114 | 27.86% |
| SPXW240520C05045000 | 2024-05-06 2:13PM EDT | 5,045.00 | 139.31 | 252.90 | 269.20 | 0.00 | - | 6 | 4 | 27.45% |
| SPXW240520C05050000 | 2024-05-14 3:43PM EDT | 5,050.00 | 243.17 | 247.90 | 264.20 | +43.58 | +21.83% | 10 | 99 | 27.03% |
| SPXW240520C05055000 | 2024-05-09 1:17PM EDT | 5,055.00 | 252.41 | 243.00 | 259.20 | +93.14 | +58.48% | 8 | 20 | 26.62% |
| SPXW240520C05060000 | 2024-05-15 10:41AM EDT | 5,060.00 | 224.21 | 238.00 | 254.20 | +34.36 | +18.10% | 4 | 131 | 26.21% |
| SPXW240520C05065000 | 2024-05-15 10:42AM EDT | 5,065.00 | 219.59 | 233.00 | 249.20 | +68.19 | +45.04% | 30 | 36 | 25.79% |
| SPXW240520C05070000 | 2024-05-15 3:48PM EDT | 5,070.00 | 243.81 | 229.50 | 242.70 | +60.78 | +33.21% | 37 | 642 | 23.74% |
| SPXW240520C05075000 | 2024-05-15 10:42AM EDT | 5,075.00 | 209.21 | 223.00 | 239.20 | +66.86 | +46.97% | 30 | 128 | 24.96% |
| SPXW240520C05080000 | 2024-05-15 3:48PM EDT | 5,080.00 | 231.20 | 219.50 | 232.30 | +78.53 | +51.44% | 35 | 52 | 22.47% |
| SPXW240520C05085000 | 2024-05-15 10:41AM EDT | 5,085.00 | 218.39 | 213.00 | 229.30 | +109.19 | +99.99% | 5 | 29 | 24.22% |
| SPXW240520C05090000 | 2024-05-15 9:36AM EDT | 5,090.00 | 189.40 | 210.30 | 222.40 | +30.05 | +18.86% | 4 | 54 | 21.80% |
| SPXW240520C05095000 | 2024-05-14 2:33PM EDT | 5,095.00 | 148.05 | 203.30 | 217.30 | 0.00 | - | 12 | 41 | 21.29% |
| SPXW240520C05100000 | 2024-05-15 2:38PM EDT | 5,100.00 | 202.04 | 200.20 | 212.30 | +73.50 | +57.18% | 3 | 171 | 20.89% |
| SPXW240520C05105000 | 2024-05-14 3:05PM EDT | 5,105.00 | 203.41 | 193.80 | 207.40 | +60.86 | +42.69% | 1 | 67 | 20.60% |
| SPXW240520C05110000 | 2024-05-15 12:46PM EDT | 5,110.00 | 186.70 | 188.80 | 202.40 | +62.55 | +50.38% | 4 | 156 | 20.20% |
| SPXW240520C05115000 | 2024-05-14 3:57PM EDT | 5,115.00 | 140.06 | 183.50 | 195.40 | 0.00 | - | 1 | 16 | 17.26% |
| SPXW240520C05120000 | 2024-05-15 2:42PM EDT | 5,120.00 | 183.12 | 180.30 | 192.40 | +63.03 | +52.49% | 8 | 217 | 19.40% |
| SPXW240520C05125000 | 2024-05-15 10:27AM EDT | 5,125.00 | 152.77 | 175.40 | 187.50 | +45.62 | +42.58% | 14 | 139 | 19.10% |
| SPXW240520C05130000 | 2024-05-15 12:03PM EDT | 5,130.00 | 161.93 | 168.90 | 182.50 | +60.54 | +59.71% | 14 | 255 | 18.69% |
| SPXW240520C05135000 | 2024-05-15 4:07PM EDT | 5,135.00 | 171.37 | 163.70 | 175.50 | +77.20 | +81.98% | 3 | 146 | 15.93% |
| SPXW240520C05140000 | 2024-05-15 4:14PM EDT | 5,140.00 | 165.03 | 160.50 | 172.60 | +53.35 | +47.77% | 17 | 244 | 17.97% |
| SPXW240520C05145000 | 2024-05-15 2:54PM EDT | 5,145.00 | 158.56 | 153.70 | 167.60 | +71.01 | +81.11% | 2 | 84 | 17.56% |
| SPXW240520C05150000 | 2024-05-15 2:20PM EDT | 5,150.00 | 155.56 | 150.50 | 162.60 | +53.28 | +52.09% | 8 | 127 | 17.15% |
| SPXW240520C05155000 | 2024-05-15 2:20PM EDT | 5,155.00 | 150.60 | 145.60 | 157.70 | +65.06 | +76.06% | 1 | 46 | 16.82% |
| SPXW240520C05160000 | 2024-05-15 2:52PM EDT | 5,160.00 | 143.82 | 140.60 | 152.80 | +49.98 | +53.26% | 12 | 161 | 16.50% |
| SPXW240520C05165000 | 2024-05-15 12:49PM EDT | 5,165.00 | 132.38 | 135.60 | 147.80 | +39.80 | +42.99% | 11 | 60 | 16.07% |
| SPXW240520C05170000 | 2024-05-15 4:04PM EDT | 5,170.00 | 135.00 | 130.70 | 142.80 | +50.98 | +60.68% | 44 | 139 | 15.65% |
| SPXW240520C05175000 | 2024-05-15 3:38PM EDT | 5,175.00 | 131.17 | 124.00 | 135.90 | +51.25 | +64.13% | 170 | 82 | 13.37% |
| SPXW240520C05180000 | 2024-05-15 3:04PM EDT | 5,180.00 | 124.06 | 119.10 | 131.00 | +43.44 | +53.88% | 15 | 857 | 13.08% |
| SPXW240520C05185000 | 2024-05-15 1:44PM EDT | 5,185.00 | 117.59 | 115.90 | 128.10 | +62.21 | +112.33% | 5 | 98 | 14.61% |
| SPXW240520C05190000 | 2024-05-15 1:55PM EDT | 5,190.00 | 124.31 | 111.00 | 123.10 | +54.64 | +78.43% | 221 | 248 | 14.18% |
| SPXW240520C05195000 | 2024-05-15 3:21PM EDT | 5,195.00 | 111.45 | 108.60 | 115.00 | +45.94 | +70.13% | 220 | 85 | 10.76% |
| SPXW240520C05200000 | 2024-05-15 4:03PM EDT | 5,200.00 | 107.12 | 102.30 | 109.10 | +45.42 | +73.61% | 131 | 460 | 9.07% |
| SPXW240520C05205000 | 2024-05-15 1:14PM EDT | 5,205.00 | 100.42 | 97.50 | 105.20 | +43.23 | +75.59% | 34 | 281 | 10.23% |
| SPXW240520C05210000 | 2024-05-15 3:57PM EDT | 5,210.00 | 105.18 | 92.60 | 100.40 | +48.28 | +84.85% | 98 | 790 | 10.06% |
| SPXW240520C05215000 | 2024-05-15 2:16PM EDT | 5,215.00 | 93.42 | 91.70 | 93.50 | +42.52 | +83.54% | 12 | 296 | 6.75% |
| SPXW240520C05220000 | 2024-05-15 3:51PM EDT | 5,220.00 | 93.55 | 86.90 | 88.70 | +46.76 | +99.94% | 291 | 421 | 6.94% |
| SPXW240520C05225000 | 2024-05-15 4:01PM EDT | 5,225.00 | 83.39 | 82.30 | 83.90 | +39.09 | +88.24% | 166 | 2,063 | 6.99% |
| SPXW240520C05230000 | 2024-05-15 3:45PM EDT | 5,230.00 | 78.38 | 78.00 | 79.30 | +35.08 | +81.02% | 160 | 511 | 7.24% |
| SPXW240520C05235000 | 2024-05-15 2:12PM EDT | 5,235.00 | 74.00 | 73.30 | 74.60 | +36.54 | +97.54% | 29 | 274 | 7.23% |
| SPXW240520C05240000 | 2024-05-15 3:47PM EDT | 5,240.00 | 71.00 | 68.70 | 70.00 | +33.53 | +89.48% | 48 | 323 | 7.25% |
| SPXW240520C05245000 | 2024-05-15 3:25PM EDT | 5,245.00 | 64.70 | 64.20 | 65.50 | +32.50 | +100.93% | 50 | 333 | 7.29% |
| SPXW240520C05250000 | 2024-05-15 4:02PM EDT | 5,250.00 | 60.07 | 59.90 | 60.90 | +28.25 | +88.78% | 373 | 567 | 7.18% |
| SPXW240520C05255000 | 2024-05-15 3:53PM EDT | 5,255.00 | 57.41 | 55.40 | 56.70 | +28.26 | +96.95% | 74 | 314 | 7.29% |
| SPXW240520C05260000 | 2024-05-15 3:52PM EDT | 5,260.00 | 53.10 | 51.10 | 52.40 | +26.89 | +102.59% | 333 | 1,157 | 7.25% |
| SPXW240520C05265000 | 2024-05-15 3:46PM EDT | 5,265.00 | 49.11 | 46.90 | 48.20 | +26.66 | +118.75% | 219 | 298 | 7.20% |
| SPXW240520C05270000 | 2024-05-15 3:45PM EDT | 5,270.00 | 44.57 | 42.90 | 44.10 | +24.84 | +125.90% | 516 | 471 | 7.14% |
| SPXW240520C05275000 | 2024-05-15 4:00PM EDT | 5,275.00 | 42.24 | 37.90 | 42.00 | +24.46 | +137.57% | 562 | 733 | 7.93% |
| SPXW240520C05280000 | 2024-05-15 4:07PM EDT | 5,280.00 | 35.50 | 35.50 | 36.20 | +19.57 | +122.85% | 240 | 452 | 6.97% |
| SPXW240520C05285000 | 2024-05-15 4:06PM EDT | 5,285.00 | 32.20 | 31.60 | 32.30 | +17.60 | +120.55% | 310 | 855 | 6.81% |
| SPXW240520C05290000 | 2024-05-15 4:07PM EDT | 5,290.00 | 28.61 | 28.60 | 29.10 | +16.06 | +127.97% | 287 | 1,031 | 6.87% |
| SPXW240520C05295000 | 2024-05-15 4:14PM EDT | 5,295.00 | 24.70 | 25.00 | 25.60 | +13.75 | +125.57% | 531 | 436 | 6.74% |
| SPXW240520C05300000 | 2024-05-15 4:10PM EDT | 5,300.00 | 22.60 | 22.10 | 22.60 | +12.68 | +127.82% | 3,956 | 863 | 6.72% |
| SPXW240520C05305000 | 2024-05-15 4:14PM EDT | 5,305.00 | 19.00 | 19.30 | 19.80 | +10.42 | +121.45% | 533 | 411 | 6.70% |
| SPXW240520C05310000 | 2024-05-15 4:10PM EDT | 5,310.00 | 17.20 | 16.90 | 17.30 | +9.80 | +132.43% | 947 | 435 | 6.70% |
| SPXW240520C05315000 | 2024-05-15 4:02PM EDT | 5,315.00 | 15.35 | 14.60 | 15.10 | +9.25 | +151.64% | 356 | 192 | 6.74% |
| SPXW240520C05320000 | 2024-05-15 4:03PM EDT | 5,320.00 | 12.70 | 12.40 | 12.80 | +7.40 | +139.62% | 614 | 231 | 6.66% |
| SPXW240520C05325000 | 2024-05-15 4:14PM EDT | 5,325.00 | 10.04 | 10.50 | 10.80 | +5.36 | +114.53% | 4,330 | 1,668 | 6.61% |
| SPXW240520C05330000 | 2024-05-15 4:10PM EDT | 5,330.00 | 9.19 | 8.80 | 9.20 | +4.73 | +106.05% | 467 | 310 | 6.64% |
| SPXW240520C05335000 | 2024-05-15 4:10PM EDT | 5,335.00 | 7.65 | 7.30 | 7.60 | +4.35 | +131.82% | 299 | 98 | 6.58% |
| SPXW240520C05340000 | 2024-05-15 4:10PM EDT | 5,340.00 | 6.35 | 6.00 | 6.40 | +3.63 | +133.46% | 563 | 441 | 6.62% |
| SPXW240520C05345000 | 2024-05-15 4:14PM EDT | 5,345.00 | 5.00 | 5.00 | 5.30 | +2.70 | +117.39% | 239 | 188 | 6.62% |
| SPXW240520C05350000 | 2024-05-15 4:13PM EDT | 5,350.00 | 3.80 | 4.00 | 4.30 | +1.93 | +103.21% | 846 | 1,047 | 6.60% |
| SPXW240520C05360000 | 2024-05-15 4:14PM EDT | 5,360.00 | 2.50 | 2.60 | 2.75 | +1.20 | +92.31% | 351 | 903 | 6.56% |
| SPXW240520C05370000 | 2024-05-15 4:12PM EDT | 5,370.00 | 1.71 | 1.65 | 1.80 | +0.79 | +85.87% | 545 | 600 | 6.62% |
| SPXW240520C05375000 | 2024-05-15 4:11PM EDT | 5,375.00 | 1.42 | 1.25 | 1.45 | +0.57 | +67.06% | 763 | 763 | 6.66% |
| SPXW240520C05380000 | 2024-05-15 4:03PM EDT | 5,380.00 | 1.20 | 1.05 | 1.20 | +0.50 | +71.43% | 467 | 190 | 6.75% |
| SPXW240520C05390000 | 2024-05-15 4:10PM EDT | 5,390.00 | 0.74 | 0.65 | 0.85 | +0.29 | +64.44% | 880 | 169 | 6.97% |
| SPXW240520C05400000 | 2024-05-15 4:13PM EDT | 5,400.00 | 0.53 | 0.45 | 0.60 | +0.23 | +76.67% | 573 | 1,112 | 7.18% |
| SPXW240520C05425000 | 2024-05-15 4:13PM EDT | 5,425.00 | 0.32 | 0.20 | 0.35 | +0.17 | +113.33% | 185 | 318 | 8.05% |
| SPXW240520C05450000 | 2024-05-15 3:59PM EDT | 5,450.00 | 0.27 | 0.15 | 0.30 | +0.12 | +80.00% | 52 | 38 | 9.29% |
| SPXW240520C05475000 | 2024-05-15 4:10PM EDT | 5,475.00 | 0.15 | 0.10 | 0.25 | +0.06 | +66.67% | 26 | 651 | 10.41% |
| SPXW240520C05500000 | 2024-05-15 3:10PM EDT | 5,500.00 | 0.20 | 0.05 | 0.25 | +0.13 | +185.71% | 1,195 | 92 | 11.74% |
| SPXW240520C05600000 | 2024-05-10 3:44PM EDT | 5,600.00 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 6 | 54 | 16.41% |
| SPXW240520C05700000 | 2024-05-15 11:37AM EDT | 5,700.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 369 | 20.51% |
| SPXW240520C05800000 | 2024-05-15 2:53PM EDT | 5,800.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 15 | 24.95% |
| SPXW240520C06000000 | 2024-04-19 11:35AM EDT | 6,000.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 32.23% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P02000000 | 2024-04-29 10:11AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 207.81% |
| SPXW240520P02200000 | 2024-05-01 11:00AM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 100 | 187.50% |
| SPXW240520P02400000 | 2024-04-24 10:21AM EDT | 2,400.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 3 | 169.53% |
| SPXW240520P02600000 | 2024-04-25 10:29AM EDT | 2,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 25 | 153.13% |
| SPXW240520P02800000 | 2024-04-25 9:54AM EDT | 2,800.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 144.53% |
| SPXW240520P03000000 | 2024-05-06 12:09PM EDT | 3,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 78 | 129.69% |
| SPXW240520P03200000 | 2024-05-13 9:30AM EDT | 3,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 115.63% |
| SPXW240520P03400000 | 2024-05-10 9:44AM EDT | 3,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 72 | 102.34% |
| SPXW240520P03600000 | 2024-05-13 3:57PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,525 | 2,277 | 85.94% |
| SPXW240520P03800000 | 2024-05-13 3:32PM EDT | 3,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 2,678 | 78.13% |
| SPXW240520P03900000 | 2024-05-13 11:22AM EDT | 3,900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 837 | 72.46% |
| SPXW240520P04000000 | 2024-05-15 3:14PM EDT | 4,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,535 | 1,988 | 66.80% |
| SPXW240520P04050000 | 2024-05-14 3:41PM EDT | 4,050.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,166 | 64.06% |
| SPXW240520P04100000 | 2024-05-15 10:20AM EDT | 4,100.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 60 | 580 | 63.28% |
| SPXW240520P04150000 | 2024-05-15 3:34PM EDT | 4,150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,203 | 58.69% |
| SPXW240520P04200000 | 2024-05-15 3:30PM EDT | 4,200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2,764 | 57.81% |
| SPXW240520P04250000 | 2024-05-14 1:00PM EDT | 4,250.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 1,830 | 55.08% |
| SPXW240520P04300000 | 2024-05-14 2:40PM EDT | 4,300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 248 | 6,976 | 52.34% |
| SPXW240520P04350000 | 2024-05-15 3:58PM EDT | 4,350.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 8,161 | 52.73% |
| SPXW240520P04400000 | 2024-05-15 3:11PM EDT | 4,400.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 10 | 1,277 | 49.90% |
| SPXW240520P04450000 | 2024-05-15 4:09PM EDT | 4,450.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 101 | 1,648 | 47.17% |
| SPXW240520P04500000 | 2024-05-15 3:27PM EDT | 4,500.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 104 | 583 | 44.39% |
| SPXW240520P04525000 | 2024-05-15 1:52PM EDT | 4,525.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 874 | 250 | 43.02% |
| SPXW240520P04550000 | 2024-05-15 1:37PM EDT | 4,550.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 332 | 574 | 42.82% |
| SPXW240520P04575000 | 2024-05-15 1:23PM EDT | 4,575.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 201 | 106 | 41.41% |
| SPXW240520P04600000 | 2024-05-14 10:18AM EDT | 4,600.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 30 | 1,469 | 40.04% |
| SPXW240520P04625000 | 2024-05-14 3:53PM EDT | 4,625.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 12 | 452 | 38.67% |
| SPXW240520P04650000 | 2024-05-15 11:25AM EDT | 4,650.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 122 | 606 | 37.28% |
| SPXW240520P04675000 | 2024-05-15 4:00PM EDT | 4,675.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 182 | 145 | 35.89% |
| SPXW240520P04700000 | 2024-05-15 2:52PM EDT | 4,700.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 163 | 857 | 34.52% |
| SPXW240520P04720000 | 2024-05-15 10:43AM EDT | 4,720.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 165 | 218 | 33.45% |
| SPXW240520P04725000 | 2024-05-15 2:52PM EDT | 4,725.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 112 | 533 | 33.15% |
| SPXW240520P04730000 | 2024-05-15 1:10PM EDT | 4,730.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 4 | 61 | 32.89% |
| SPXW240520P04740000 | 2024-05-15 3:47PM EDT | 4,740.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 100 | 109 | 32.35% |
| SPXW240520P04750000 | 2024-05-15 3:19PM EDT | 4,750.00 | 0.15 | 0.10 | 0.20 | -0.09 | -37.50% | 30 | 1,535 | 31.79% |
| SPXW240520P04760000 | 2024-05-13 3:52PM EDT | 4,760.00 | 0.10 | 0.10 | 0.25 | -0.20 | -66.67% | 20 | 103 | 31.98% |
| SPXW240520P04770000 | 2024-05-15 4:06PM EDT | 4,770.00 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 40 | 1,130 | 31.42% |
| SPXW240520P04775000 | 2024-05-15 3:50PM EDT | 4,775.00 | 0.10 | 0.10 | 0.25 | -0.15 | -60.00% | 34 | 195 | 31.15% |
| SPXW240520P04780000 | 2024-05-15 3:23PM EDT | 4,780.00 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 54 | 212 | 30.86% |
| SPXW240520P04790000 | 2024-05-14 10:16AM EDT | 4,790.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 30 | 425 | 30.32% |
| SPXW240520P04800000 | 2024-05-15 12:13PM EDT | 4,800.00 | 0.23 | 0.10 | 0.25 | -0.07 | -23.33% | 2 | 206 | 29.76% |
| SPXW240520P04810000 | 2024-05-15 3:27PM EDT | 4,810.00 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 19 | 121 | 29.20% |
| SPXW240520P04820000 | 2024-05-15 3:29PM EDT | 4,820.00 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 22 | 823 | 28.64% |
| SPXW240520P04825000 | 2024-05-15 3:11PM EDT | 4,825.00 | 0.20 | 0.10 | 0.25 | -0.08 | -28.57% | 33 | 130 | 28.37% |
| SPXW240520P04830000 | 2024-05-15 3:11PM EDT | 4,830.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 17 | 60 | 28.10% |
| SPXW240520P04835000 | 2024-05-15 3:11PM EDT | 4,835.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 18 | 11 | 27.81% |
| SPXW240520P04840000 | 2024-05-13 3:27PM EDT | 4,840.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 11 | 58 | 27.54% |
| SPXW240520P04845000 | 2024-05-15 9:35AM EDT | 4,845.00 | 0.20 | 0.10 | 0.25 | -0.07 | -25.93% | 1 | 54 | 27.27% |
| SPXW240520P04850000 | 2024-05-15 3:52PM EDT | 4,850.00 | 0.12 | 0.10 | 0.25 | -0.23 | -65.71% | 119 | 151 | 26.98% |
| SPXW240520P04855000 | 2024-05-15 3:38PM EDT | 4,855.00 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 17 | 52 | 26.71% |
| SPXW240520P04860000 | 2024-05-15 3:39PM EDT | 4,860.00 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 6 | 308 | 26.44% |
| SPXW240520P04865000 | 2024-05-14 3:43PM EDT | 4,865.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 2 | 32 | 26.15% |
| SPXW240520P04870000 | 2024-05-13 3:24PM EDT | 4,870.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 18 | 48 | 25.88% |
| SPXW240520P04875000 | 2024-05-15 3:17PM EDT | 4,875.00 | 0.20 | 0.10 | 0.25 | -0.15 | -42.86% | 22 | 332 | 25.61% |
| SPXW240520P04880000 | 2024-05-15 3:17PM EDT | 4,880.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 12 | 137 | 25.33% |
| SPXW240520P04885000 | 2024-05-15 3:21PM EDT | 4,885.00 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 9 | 108 | 25.56% |
| SPXW240520P04890000 | 2024-05-15 3:21PM EDT | 4,890.00 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 19 | 809 | 25.28% |
| SPXW240520P04895000 | 2024-05-15 3:20PM EDT | 4,895.00 | 0.20 | 0.15 | 0.30 | -0.20 | -50.00% | 7 | 44 | 25.00% |
| SPXW240520P04900000 | 2024-05-15 12:59PM EDT | 4,900.00 | 0.12 | 0.15 | 0.30 | -0.28 | -70.00% | 865 | 2,652 | 24.72% |
| SPXW240520P04905000 | 2024-05-13 4:00PM EDT | 4,905.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 25 | 669 | 24.44% |
| SPXW240520P04910000 | 2024-05-15 3:11PM EDT | 4,910.00 | 0.25 | 0.15 | 0.30 | -0.14 | -35.90% | 6 | 46 | 24.16% |
| SPXW240520P04915000 | 2024-05-15 3:48PM EDT | 4,915.00 | 0.17 | 0.15 | 0.30 | -0.18 | -51.43% | 13 | 40 | 23.88% |
| SPXW240520P04920000 | 2024-05-15 3:11PM EDT | 4,920.00 | 0.25 | 0.15 | 0.30 | -0.20 | -44.44% | 9 | 477 | 23.58% |
| SPXW240520P04925000 | 2024-05-15 3:11PM EDT | 4,925.00 | 0.25 | 0.15 | 0.30 | -0.15 | -37.50% | 10 | 590 | 23.32% |
| SPXW240520P04930000 | 2024-05-15 3:11PM EDT | 4,930.00 | 0.25 | 0.15 | 0.30 | -0.15 | -37.50% | 19 | 153 | 23.02% |
| SPXW240520P04935000 | 2024-05-14 3:01PM EDT | 4,935.00 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 1 | 34 | 22.75% |
| SPXW240520P04940000 | 2024-05-15 3:17PM EDT | 4,940.00 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 13 | 151 | 22.46% |
| SPXW240520P04945000 | 2024-05-14 3:01PM EDT | 4,945.00 | 0.30 | 0.15 | 0.30 | -0.05 | -14.29% | 10 | 105 | 22.19% |
| SPXW240520P04950000 | 2024-05-15 3:15PM EDT | 4,950.00 | 0.25 | 0.15 | 0.30 | -0.15 | -37.50% | 412 | 697 | 21.90% |
| SPXW240520P04955000 | 2024-05-14 3:01PM EDT | 4,955.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 4 | 175 | 21.63% |
| SPXW240520P04960000 | 2024-05-15 1:58PM EDT | 4,960.00 | 0.32 | 0.20 | 0.30 | -0.15 | -31.91% | 8 | 229 | 21.34% |
| SPXW240520P04965000 | 2024-05-15 11:18AM EDT | 4,965.00 | 0.27 | 0.15 | 0.30 | -0.13 | -32.50% | 7 | 88 | 21.06% |
| SPXW240520P04970000 | 2024-05-15 3:44PM EDT | 4,970.00 | 0.20 | 0.15 | 0.30 | -0.25 | -55.56% | 41 | 174 | 20.78% |
| SPXW240520P04975000 | 2024-05-15 3:56PM EDT | 4,975.00 | 0.17 | 0.15 | 0.30 | -0.28 | -62.22% | 413 | 603 | 20.50% |
| SPXW240520P04980000 | 2024-05-15 3:17PM EDT | 4,980.00 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 40 | 898 | 20.22% |
| SPXW240520P04985000 | 2024-05-15 3:18PM EDT | 4,985.00 | 0.25 | 0.15 | 0.35 | -0.30 | -54.55% | 9 | 671 | 20.30% |
| SPXW240520P04990000 | 2024-05-15 3:23PM EDT | 4,990.00 | 0.25 | 0.15 | 0.35 | -0.30 | -54.55% | 14 | 1,391 | 20.02% |
| SPXW240520P04995000 | 2024-05-15 3:31PM EDT | 4,995.00 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 7 | 79 | 19.36% |
| SPXW240520P05000000 | 2024-05-15 3:19PM EDT | 5,000.00 | 0.28 | 0.20 | 0.35 | -0.37 | -56.92% | 27 | 821 | 19.45% |
| SPXW240520P05005000 | 2024-05-15 3:38PM EDT | 5,005.00 | 0.25 | 0.20 | 0.35 | -0.30 | -54.55% | 8 | 1,359 | 19.15% |
| SPXW240520P05010000 | 2024-05-15 3:41PM EDT | 5,010.00 | 0.25 | 0.20 | 0.35 | -0.40 | -61.54% | 6 | 219 | 18.87% |
| SPXW240520P05015000 | 2024-05-15 11:06AM EDT | 5,015.00 | 0.32 | 0.20 | 0.35 | -0.28 | -46.67% | 8 | 122 | 18.58% |
| SPXW240520P05020000 | 2024-05-15 3:45PM EDT | 5,020.00 | 0.25 | 0.20 | 0.35 | -0.40 | -61.54% | 12 | 147 | 18.29% |
| SPXW240520P05025000 | 2024-05-15 3:59PM EDT | 5,025.00 | 0.15 | 0.20 | 0.35 | -0.57 | -79.17% | 516 | 650 | 18.01% |
| SPXW240520P05030000 | 2024-05-15 3:17PM EDT | 5,030.00 | 0.30 | 0.20 | 0.35 | -0.49 | -62.03% | 15 | 257 | 17.71% |
| SPXW240520P05035000 | 2024-05-15 3:20PM EDT | 5,035.00 | 0.30 | 0.20 | 0.35 | -0.55 | -64.71% | 10 | 517 | 17.43% |
| SPXW240520P05040000 | 2024-05-15 3:11PM EDT | 5,040.00 | 0.35 | 0.20 | 0.35 | -0.50 | -58.82% | 21 | 1,279 | 17.14% |
| SPXW240520P05045000 | 2024-05-15 3:21PM EDT | 5,045.00 | 0.30 | 0.20 | 0.35 | -0.60 | -66.67% | 70 | 129 | 16.86% |
| SPXW240520P05050000 | 2024-05-15 4:00PM EDT | 5,050.00 | 0.25 | 0.25 | 0.40 | -0.72 | -74.23% | 1,579 | 3,813 | 16.85% |
| SPXW240520P05055000 | 2024-05-15 2:56PM EDT | 5,055.00 | 0.40 | 0.25 | 0.40 | -0.55 | -57.89% | 117 | 261 | 16.55% |
| SPXW240520P05060000 | 2024-05-15 3:17PM EDT | 5,060.00 | 0.35 | 0.25 | 0.40 | -0.65 | -65.00% | 266 | 917 | 16.26% |
| SPXW240520P05065000 | 2024-05-15 3:43PM EDT | 5,065.00 | 0.30 | 0.25 | 0.40 | -0.80 | -72.73% | 135 | 416 | 15.97% |
| SPXW240520P05070000 | 2024-05-15 3:43PM EDT | 5,070.00 | 0.30 | 0.25 | 0.40 | -0.85 | -73.91% | 1,952 | 505 | 15.67% |
| SPXW240520P05075000 | 2024-05-15 4:00PM EDT | 5,075.00 | 0.27 | 0.30 | 0.40 | -0.93 | -77.50% | 320 | 812 | 15.38% |
| SPXW240520P05080000 | 2024-05-15 3:47PM EDT | 5,080.00 | 0.39 | 0.30 | 0.45 | -0.91 | -70.00% | 685 | 284 | 15.33% |
| SPXW240520P05085000 | 2024-05-15 3:44PM EDT | 5,085.00 | 0.35 | 0.30 | 0.45 | -1.15 | -76.67% | 34 | 228 | 15.03% |
| SPXW240520P05090000 | 2024-05-15 3:59PM EDT | 5,090.00 | 0.30 | 0.30 | 0.45 | -1.25 | -80.65% | 254 | 352 | 14.73% |
| SPXW240520P05095000 | 2024-05-15 3:56PM EDT | 5,095.00 | 0.25 | 0.35 | 0.45 | -1.50 | -85.71% | 347 | 200 | 14.43% |
| SPXW240520P05100000 | 2024-05-15 4:10PM EDT | 5,100.00 | 0.40 | 0.35 | 0.50 | -1.50 | -78.95% | 1,101 | 834 | 14.34% |
| SPXW240520P05105000 | 2024-05-15 3:56PM EDT | 5,105.00 | 0.30 | 0.35 | 0.50 | -1.80 | -85.71% | 378 | 438 | 14.03% |
| SPXW240520P05110000 | 2024-05-15 3:49PM EDT | 5,110.00 | 0.43 | 0.40 | 0.50 | -1.77 | -80.45% | 233 | 323 | 13.73% |
| SPXW240520P05115000 | 2024-05-15 2:56PM EDT | 5,115.00 | 0.60 | 0.40 | 0.55 | -1.87 | -75.71% | 2,170 | 695 | 13.61% |
| SPXW240520P05120000 | 2024-05-15 3:49PM EDT | 5,120.00 | 0.40 | 0.40 | 0.55 | -2.42 | -85.82% | 1,998 | 331 | 13.30% |
| SPXW240520P05125000 | 2024-05-15 3:16PM EDT | 5,125.00 | 0.60 | 0.45 | 0.60 | -2.42 | -80.13% | 85 | 745 | 13.16% |
| SPXW240520P05130000 | 2024-05-15 3:59PM EDT | 5,130.00 | 0.45 | 0.45 | 0.60 | -2.96 | -86.80% | 252 | 225 | 12.85% |
| SPXW240520P05135000 | 2024-05-15 3:59PM EDT | 5,135.00 | 0.45 | 0.50 | 0.65 | -3.35 | -88.16% | 131 | 646 | 12.69% |
| SPXW240520P05140000 | 2024-05-15 3:52PM EDT | 5,140.00 | 0.45 | 0.50 | 0.70 | -3.84 | -89.51% | 243 | 532 | 12.51% |
| SPXW240520P05145000 | 2024-05-15 3:49PM EDT | 5,145.00 | 0.50 | 0.55 | 0.70 | -4.27 | -89.52% | 235 | 421 | 12.20% |
| SPXW240520P05150000 | 2024-05-15 3:59PM EDT | 5,150.00 | 0.50 | 0.60 | 0.75 | -4.80 | -90.57% | 2,304 | 2,270 | 12.01% |
| SPXW240520P05155000 | 2024-05-15 3:44PM EDT | 5,155.00 | 0.70 | 0.60 | 0.75 | -5.17 | -88.07% | 424 | 208 | 11.68% |
| SPXW240520P05160000 | 2024-05-15 4:03PM EDT | 5,160.00 | 0.70 | 0.70 | 0.80 | -5.10 | -87.93% | 402 | 324 | 11.48% |
| SPXW240520P05165000 | 2024-05-15 3:59PM EDT | 5,165.00 | 0.65 | 0.75 | 0.85 | -6.55 | -90.97% | 225 | 228 | 11.26% |
| SPXW240520P05170000 | 2024-05-15 4:10PM EDT | 5,170.00 | 0.78 | 0.80 | 0.95 | -7.22 | -90.25% | 2,517 | 331 | 11.14% |
| SPXW240520P05175000 | 2024-05-15 4:10PM EDT | 5,175.00 | 0.88 | 0.85 | 1.00 | -7.12 | -89.00% | 1,977 | 755 | 10.90% |
| SPXW240520P05180000 | 2024-05-15 4:07PM EDT | 5,180.00 | 0.90 | 0.90 | 1.10 | -7.80 | -89.66% | 560 | 742 | 10.74% |
| SPXW240520P05185000 | 2024-05-15 4:00PM EDT | 5,185.00 | 0.90 | 1.00 | 1.15 | -9.71 | -91.52% | 499 | 212 | 10.48% |
| SPXW240520P05190000 | 2024-05-15 4:03PM EDT | 5,190.00 | 1.16 | 1.10 | 1.25 | -9.67 | -89.29% | 488 | 350 | 10.29% |
| SPXW240520P05195000 | 2024-05-15 4:00PM EDT | 5,195.00 | 1.18 | 1.15 | 1.35 | -10.55 | -89.94% | 479 | 560 | 10.09% |
| SPXW240520P05200000 | 2024-05-15 4:10PM EDT | 5,200.00 | 1.31 | 1.30 | 1.50 | -12.81 | -90.72% | 1,189 | 530 | 9.94% |
| SPXW240520P05205000 | 2024-05-15 4:10PM EDT | 5,205.00 | 1.50 | 1.45 | 1.60 | -12.54 | -89.32% | 388 | 164 | 9.70% |
| SPXW240520P05210000 | 2024-05-15 4:01PM EDT | 5,210.00 | 1.70 | 1.60 | 1.80 | -15.25 | -89.97% | 495 | 189 | 9.57% |
| SPXW240520P05215000 | 2024-05-15 4:14PM EDT | 5,215.00 | 1.95 | 1.80 | 1.95 | -16.39 | -89.37% | 177 | 192 | 9.35% |
| SPXW240520P05220000 | 2024-05-15 4:00PM EDT | 5,220.00 | 2.05 | 2.00 | 2.20 | -17.69 | -89.61% | 448 | 261 | 9.22% |
| SPXW240520P05225000 | 2024-05-15 3:56PM EDT | 5,225.00 | 2.15 | 2.30 | 2.45 | -19.30 | -89.98% | 308 | 295 | 9.06% |
| SPXW240520P05230000 | 2024-05-15 4:13PM EDT | 5,230.00 | 2.65 | 2.55 | 2.75 | -21.15 | -88.87% | 636 | 217 | 8.91% |
| SPXW240520P05235000 | 2024-05-15 4:04PM EDT | 5,235.00 | 3.20 | 2.90 | 3.10 | -21.60 | -87.10% | 96 | 104 | 8.77% |
| SPXW240520P05240000 | 2024-05-15 4:12PM EDT | 5,240.00 | 3.39 | 3.30 | 3.50 | -23.96 | -87.61% | 488 | 131 | 8.63% |
| SPXW240520P05245000 | 2024-05-15 4:09PM EDT | 5,245.00 | 3.82 | 3.70 | 4.00 | -25.76 | -87.09% | 762 | 109 | 8.53% |
| SPXW240520P05250000 | 2024-05-15 4:10PM EDT | 5,250.00 | 4.34 | 4.30 | 4.60 | -28.06 | -86.60% | 775 | 293 | 8.44% |
| SPXW240520P05255000 | 2024-05-15 4:14PM EDT | 5,255.00 | 5.32 | 4.90 | 5.10 | -26.93 | -83.50% | 350 | 36 | 8.25% |
| SPXW240520P05260000 | 2024-05-15 4:11PM EDT | 5,260.00 | 5.75 | 5.60 | 5.80 | -30.85 | -84.29% | 733 | 183 | 8.13% |
| SPXW240520P05265000 | 2024-05-15 4:11PM EDT | 5,265.00 | 6.55 | 6.40 | 6.70 | -30.45 | -82.30% | 203 | 75 | 8.07% |
| SPXW240520P05270000 | 2024-05-15 4:06PM EDT | 5,270.00 | 7.70 | 7.30 | 7.60 | -34.70 | -81.84% | 407 | 22 | 7.95% |
| SPXW240520P05275000 | 2024-05-15 4:13PM EDT | 5,275.00 | 9.00 | 8.40 | 8.70 | -36.20 | -80.09% | 678 | 75 | 7.87% |
| SPXW240520P05280000 | 2024-05-15 4:07PM EDT | 5,280.00 | 9.90 | 9.60 | 10.00 | -38.12 | -79.38% | 301 | 66 | 7.82% |
| SPXW240520P05285000 | 2024-05-15 4:13PM EDT | 5,285.00 | 11.80 | 11.20 | 11.50 | -37.10 | -75.87% | 202 | 3 | 7.78% |
| SPXW240520P05290000 | 2024-05-15 3:59PM EDT | 5,290.00 | 11.60 | 12.70 | 13.00 | -40.55 | -77.76% | 572 | 1 | 7.69% |
| SPXW240520P05295000 | 2024-05-15 4:10PM EDT | 5,295.00 | 14.40 | 14.40 | 14.70 | -60.27 | -80.72% | 512 | 1 | 7.60% |
| SPXW240520P05300000 | 2024-05-15 4:13PM EDT | 5,300.00 | 17.70 | 16.30 | 16.80 | -43.85 | -71.24% | 1,831 | 23 | 7.60% |
| SPXW240520P05320000 | 2024-05-15 4:13PM EDT | 5,320.00 | 28.30 | 26.40 | 26.90 | -45.83 | -61.82% | 507 | 4 | 7.52% |
| SPXW240520P05325000 | 2024-05-15 4:04PM EDT | 5,325.00 | 30.90 | 29.40 | 30.00 | -79.74 | -72.07% | 179 | 2 | 7.53% |
| SPXW240520P05340000 | 2024-05-15 2:44PM EDT | 5,340.00 | 44.39 | 39.60 | 40.90 | -67.42 | -60.30% | 49 | 1 | 7.82% |
| SPXW240520P05400000 | 2024-05-15 11:50AM EDT | 5,400.00 | 108.01 | 91.70 | 98.00 | -92.33 | -46.09% | 2 | 1 | 12.45% |
| SPXW240520P05450000 | 2024-05-07 12:10PM EDT | 5,450.00 | 247.89 | 138.00 | 151.50 | 0.00 | - | - | 1 | 19.23% |
© 2024 Yahoo. Tutti i diritti riservati.