Italia markets closed
Dow Jones
39.843,29 +285,18 (+0,72%) Nasdaq
16.733,08 +221,90 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.143,30 +3.717,24 (+6,59%) CMC Crypto 200
1.378,53 +110,58 (+8,72%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:55PM EDT. Mercato aperto.
Opzioni d'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240521C04000000 | 2024-05-13 12:45PM EDT | 4,000.00 | 1,226.06 | 1,298.20 | 1,304.70 | 0.00 | - | 1 | 1 | 78.47% |
| SPXW240521C04550000 | 2024-05-01 11:11AM EDT | 4,550.00 | 483.88 | 749.70 | 756.60 | 0.00 | - | 1 | 0 | 52.98% |
| SPXW240521C04600000 | 2024-05-14 3:04PM EDT | 4,600.00 | 647.93 | 699.00 | 705.50 | 0.00 | - | 2 | 12 | 55.43% |
| SPXW240521C04800000 | 2024-05-13 10:48AM EDT | 4,800.00 | 428.62 | 499.50 | 505.70 | 0.00 | - | 1 | 1 | 41.55% |
| SPXW240521C04825000 | 2024-05-03 3:26PM EDT | 4,825.00 | 314.61 | 475.30 | 482.40 | 0.00 | - | 1 | 1 | 42.17% |
| SPXW240521C04830000 | 2024-05-08 1:25PM EDT | 4,830.00 | 353.24 | 469.20 | 475.80 | 0.00 | - | - | 2 | 39.56% |
| SPXW240521C04840000 | 2024-04-19 10:42AM EDT | 4,840.00 | 213.84 | 459.30 | 465.80 | 0.00 | - | 2 | 1 | 38.84% |
| SPXW240521C04870000 | 2024-05-13 10:31AM EDT | 4,870.00 | 358.70 | 429.40 | 435.60 | 0.00 | - | 1 | 1 | 36.40% |
| SPXW240521C04900000 | 2024-04-19 12:30PM EDT | 4,900.00 | 151.18 | 400.50 | 406.90 | 0.00 | - | 3 | 3 | 35.96% |
| SPXW240521C04910000 | 2024-05-13 10:43AM EDT | 4,910.00 | 320.13 | 389.90 | 397.00 | 0.00 | - | 21 | 21 | 35.33% |
| SPXW240521C04920000 | 2024-05-13 10:43AM EDT | 4,920.00 | 310.18 | 380.30 | 387.00 | 0.00 | - | 20 | 23 | 34.59% |
| SPXW240521C04930000 | 2024-04-30 9:37AM EDT | 4,930.00 | 199.24 | 370.50 | 377.40 | 0.00 | - | 2 | 2 | 34.30% |
| SPXW240521C04935000 | 2024-05-02 10:08AM EDT | 4,935.00 | 126.48 | 365.50 | 372.60 | 0.00 | - | - | 1 | 34.15% |
| SPXW240521C04940000 | 2024-04-18 3:52PM EDT | 4,940.00 | 154.73 | 360.30 | 367.40 | 0.00 | - | - | 1 | 33.55% |
| SPXW240521C04950000 | 2024-05-10 9:30AM EDT | 4,950.00 | 284.07 | 350.60 | 357.10 | 0.00 | - | 5 | 22 | 32.46% |
| SPXW240521C04960000 | 2024-05-14 2:19PM EDT | 4,960.00 | 278.15 | 340.00 | 347.10 | 0.00 | - | 5 | 17 | 31.70% |
| SPXW240521C04970000 | 2024-05-14 11:33AM EDT | 4,970.00 | 306.57 | 330.40 | 337.50 | +45.96 | +17.64% | 2 | 2 | 31.38% |
| SPXW240521C04975000 | 2024-04-26 10:02AM EDT | 4,975.00 | 162.60 | 323.90 | 331.00 | 0.00 | - | 1 | 2 | 29.32% |
| SPXW240521C04980000 | 2024-05-01 11:19AM EDT | 4,980.00 | 96.01 | 319.80 | 326.10 | 0.00 | - | - | 1 | 29.07% |
| SPXW240521C04985000 | 2024-04-24 1:23PM EDT | 4,985.00 | 135.97 | 314.60 | 321.10 | 0.00 | - | - | 1 | 28.70% |
| SPXW240521C04990000 | 2024-05-15 9:58AM EDT | 4,990.00 | 280.76 | 310.40 | 316.60 | +32.41 | +13.05% | 1 | 42 | 28.89% |
| SPXW240521C04995000 | 2024-05-01 12:39PM EDT | 4,995.00 | 89.24 | 305.70 | 312.80 | 0.00 | - | - | 2 | 29.77% |
| SPXW240521C05000000 | 2024-05-14 10:57AM EDT | 5,000.00 | 229.49 | 300.20 | 307.30 | 0.00 | - | 5 | 71 | 28.88% |
| SPXW240521C05005000 | 2024-05-14 2:41PM EDT | 5,005.00 | 244.11 | 294.30 | 301.00 | 0.00 | - | 2 | 13 | 27.11% |
| SPXW240521C05010000 | 2024-05-14 2:41PM EDT | 5,010.00 | 239.11 | 289.70 | 296.10 | 0.00 | - | 7 | 47 | 26.85% |
| SPXW240521C05020000 | 2024-05-13 2:27PM EDT | 5,020.00 | 205.18 | 279.50 | 286.20 | 0.00 | - | 10 | 142 | 26.21% |
| SPXW240521C05025000 | 2024-05-15 12:18PM EDT | 5,025.00 | 268.04 | 274.60 | 281.10 | +81.09 | +43.38% | 1 | 131 | 25.73% |
| SPXW240521C05030000 | 2024-05-15 11:08AM EDT | 5,030.00 | 262.83 | 270.80 | 277.90 | +64.48 | +32.51% | 2 | 51 | 27.14% |
| SPXW240521C05035000 | 2024-05-02 2:35PM EDT | 5,035.00 | 82.90 | 265.20 | 272.30 | 0.00 | - | 6 | 32 | 26.19% |
| SPXW240521C05040000 | 2024-05-15 9:51AM EDT | 5,040.00 | 226.82 | 260.50 | 266.50 | +48.83 | +27.43% | 9 | 39 | 25.02% |
| SPXW240521C05045000 | 2024-05-15 12:18PM EDT | 5,045.00 | 247.58 | 255.00 | 261.30 | +74.39 | +42.95% | 1 | 8 | 24.43% |
| SPXW240521C05050000 | 2024-05-13 9:45AM EDT | 5,050.00 | 217.27 | 250.20 | 256.50 | +34.62 | +18.95% | 9 | 151 | 24.26% |
| SPXW240521C05055000 | 2024-05-13 9:45AM EDT | 5,055.00 | 177.82 | 245.90 | 252.30 | 0.00 | - | 1 | 10 | 24.63% |
| SPXW240521C05060000 | 2024-05-13 11:45AM EDT | 5,060.00 | 166.91 | 240.30 | 247.40 | 0.00 | - | 4 | 53 | 24.33% |
| SPXW240521C05065000 | 2024-05-14 10:23AM EDT | 5,065.00 | 169.35 | 235.50 | 241.90 | 0.00 | - | 1 | 5 | 23.49% |
| SPXW240521C05070000 | 2024-05-14 3:43PM EDT | 5,070.00 | 182.27 | 230.90 | 236.60 | 0.00 | - | 2 | 86 | 22.82% |
| SPXW240521C05075000 | 2024-05-15 11:51AM EDT | 5,075.00 | 219.36 | 225.90 | 231.90 | +96.19 | +78.10% | 1 | 51 | 22.71% |
| SPXW240521C05080000 | 2024-05-15 1:01PM EDT | 5,080.00 | 221.27 | 220.30 | 227.40 | +93.86 | +73.67% | 2 | 78 | 22.76% |
| SPXW240521C05085000 | 2024-05-10 10:46AM EDT | 5,085.00 | 146.24 | 215.70 | 222.00 | 0.00 | - | 10 | 22 | 22.02% |
| SPXW240521C05090000 | 2024-05-15 11:11AM EDT | 5,090.00 | 202.36 | 209.70 | 216.70 | +63.71 | +45.95% | 14 | 45 | 21.36% |
| SPXW240521C05095000 | 2024-05-15 1:22PM EDT | 5,095.00 | 207.01 | 204.20 | 210.80 | +71.34 | +52.58% | 11 | 20 | 20.15% |
| SPXW240521C05100000 | 2024-05-14 2:33PM EDT | 5,100.00 | 145.00 | 200.50 | 207.60 | 0.00 | - | 19 | 335 | 21.34% |
| SPXW240521C05105000 | 2024-05-15 11:51AM EDT | 5,105.00 | 189.64 | 195.10 | 201.80 | +61.27 | +47.73% | 1 | 36 | 20.27% |
| SPXW240521C05110000 | 2024-05-14 10:16AM EDT | 5,110.00 | 124.95 | 189.30 | 195.90 | 0.00 | - | 5 | 74 | 19.09% |
| SPXW240521C05115000 | 2024-05-14 11:15AM EDT | 5,115.00 | 123.49 | 185.60 | 193.70 | 0.00 | - | 5 | 18 | 20.96% |
| SPXW240521C05120000 | 2024-05-15 11:11AM EDT | 5,120.00 | 172.56 | 180.60 | 187.70 | +55.83 | +47.83% | 19 | 52 | 19.80% |
| SPXW240521C05125000 | 2024-05-14 3:54PM EDT | 5,125.00 | 131.56 | 176.10 | 182.00 | 0.00 | - | 7 | 35 | 18.84% |
| SPXW240521C05130000 | 2024-05-15 2:38PM EDT | 5,130.00 | 173.04 | 171.00 | 177.80 | +71.02 | +69.61% | 44 | 52 | 19.05% |
| SPXW240521C05135000 | 2024-05-15 1:15PM EDT | 5,135.00 | 168.04 | 165.40 | 172.10 | +65.34 | +63.62% | 5 | 58 | 18.11% |
| SPXW240521C05140000 | 2024-05-15 2:52PM EDT | 5,140.00 | 164.48 | 161.00 | 168.00 | +63.48 | +62.85% | 54 | 29 | 18.37% |
| SPXW240521C05145000 | 2024-05-15 1:15PM EDT | 5,145.00 | 158.11 | 155.60 | 162.00 | +66.01 | +71.67% | 25 | 56 | 17.22% |
| SPXW240521C05150000 | 2024-05-15 11:26AM EDT | 5,150.00 | 143.80 | 150.70 | 157.10 | +37.68 | +35.51% | 15 | 601 | 16.89% |
| SPXW240521C05155000 | 2024-05-15 10:07AM EDT | 5,155.00 | 132.47 | 145.70 | 152.40 | +47.73 | +56.33% | 14 | 103 | 16.69% |
| SPXW240521C05160000 | 2024-05-14 2:10PM EDT | 5,160.00 | 137.01 | 140.90 | 147.50 | +54.94 | +66.94% | 1 | 70 | 16.35% |
| SPXW240521C05165000 | 2024-05-15 11:33AM EDT | 5,165.00 | 132.06 | 136.70 | 142.40 | +37.65 | +39.88% | 36 | 75 | 15.86% |
| SPXW240521C05170000 | 2024-05-15 10:34AM EDT | 5,170.00 | 114.23 | 132.00 | 137.80 | +33.57 | +41.62% | 41 | 129 | 15.71% |
| SPXW240521C05175000 | 2024-05-14 2:32PM EDT | 5,175.00 | 76.66 | 127.20 | 132.90 | 0.00 | - | 1 | 75 | 15.34% |
| SPXW240521C05180000 | 2024-05-15 11:10AM EDT | 5,180.00 | 113.70 | 122.30 | 129.00 | +35.30 | +45.03% | 3 | 221 | 15.60% |
| SPXW240521C05185000 | 2024-05-15 2:20PM EDT | 5,185.00 | 121.60 | 116.60 | 123.20 | +43.44 | +55.58% | 1 | 56 | 14.66% |
| SPXW240521C05190000 | 2024-05-15 1:11PM EDT | 5,190.00 | 113.29 | 112.10 | 118.40 | +43.31 | +61.89% | 7 | 191 | 14.35% |
| SPXW240521C05195000 | 2024-05-15 2:39PM EDT | 5,195.00 | 110.70 | 107.70 | 114.40 | +44.52 | +67.27% | 3 | 47 | 14.48% |
| SPXW240521C05200000 | 2024-05-15 2:46PM EDT | 5,200.00 | 105.50 | 103.10 | 109.60 | +40.48 | +62.26% | 254 | 675 | 14.14% |
| SPXW240521C05205000 | 2024-05-14 4:09PM EDT | 5,205.00 | 76.29 | 100.70 | 102.30 | +16.94 | +28.54% | 2 | 71 | 12.35% |
| SPXW240521C05210000 | 2024-05-15 9:45AM EDT | 5,210.00 | 69.23 | 95.70 | 97.10 | +13.33 | +23.85% | 22 | 159 | 11.79% |
| SPXW240521C05215000 | 2024-05-15 9:37AM EDT | 5,215.00 | 72.65 | 91.70 | 92.90 | +17.55 | +31.85% | 1 | 252 | 11.80% |
| SPXW240521C05220000 | 2024-05-15 2:53PM EDT | 5,220.00 | 87.50 | 84.90 | 90.50 | +38.55 | +78.75% | 50 | 213 | 12.71% |
| SPXW240521C05225000 | 2024-05-15 11:49AM EDT | 5,225.00 | 74.08 | 82.50 | 83.70 | +29.02 | +64.40% | 236 | 2,119 | 11.31% |
| SPXW240521C05230000 | 2024-05-15 2:32PM EDT | 5,230.00 | 78.20 | 76.50 | 81.40 | +33.70 | +75.73% | 29 | 289 | 12.16% |
| SPXW240521C05235000 | 2024-05-15 11:48AM EDT | 5,235.00 | 66.39 | 73.10 | 74.40 | +25.79 | +63.52% | 36 | 43 | 10.69% |
| SPXW240521C05240000 | 2024-05-15 2:53PM EDT | 5,240.00 | 69.52 | 68.80 | 69.80 | +31.82 | +84.40% | 82 | 154 | 10.39% |
| SPXW240521C05245000 | 2024-05-15 2:16PM EDT | 5,245.00 | 67.19 | 63.50 | 67.70 | +30.47 | +82.98% | 53 | 219 | 11.17% |
| SPXW240521C05250000 | 2024-05-15 12:38PM EDT | 5,250.00 | 55.55 | 60.30 | 61.50 | +23.93 | +75.68% | 72 | 427 | 10.11% |
| SPXW240521C05255000 | 2024-05-15 2:16PM EDT | 5,255.00 | 58.86 | 56.50 | 58.10 | +29.06 | +97.52% | 8 | 202 | 10.24% |
| SPXW240521C05260000 | 2024-05-15 1:32PM EDT | 5,260.00 | 51.69 | 52.60 | 54.10 | +24.59 | +90.74% | 7 | 73 | 10.07% |
| SPXW240521C05265000 | 2024-05-15 12:21PM EDT | 5,265.00 | 41.60 | 48.50 | 50.20 | +15.74 | +60.87% | 22 | 238 | 9.91% |
| SPXW240521C05270000 | 2024-05-15 1:32PM EDT | 5,270.00 | 44.28 | 45.00 | 46.50 | +21.08 | +90.86% | 68 | 317 | 9.78% |
| SPXW240521C05275000 | 2024-05-15 2:10PM EDT | 5,275.00 | 44.30 | 42.10 | 42.30 | +23.80 | +116.10% | 347 | 738 | 9.44% |
| SPXW240521C05280000 | 2024-05-15 2:22PM EDT | 5,280.00 | 38.38 | 38.40 | 38.70 | +19.80 | +106.57% | 105 | 85 | 9.27% |
| SPXW240521C05285000 | 2024-05-15 2:31PM EDT | 5,285.00 | 35.60 | 35.10 | 35.30 | +17.97 | +101.93% | 67 | 51 | 9.14% |
| SPXW240521C05290000 | 2024-05-15 2:52PM EDT | 5,290.00 | 32.20 | 31.90 | 32.20 | +17.23 | +115.10% | 286 | 553 | 9.06% |
| SPXW240521C05295000 | 2024-05-15 2:32PM EDT | 5,295.00 | 28.90 | 29.00 | 29.30 | +15.48 | +115.35% | 119 | 25 | 9.00% |
| SPXW240521C05300000 | 2024-05-15 2:43PM EDT | 5,300.00 | 26.00 | 26.10 | 26.40 | +14.10 | +118.49% | 255 | 1,073 | 8.90% |
| SPXW240521C05305000 | 2024-05-15 2:35PM EDT | 5,305.00 | 22.63 | 23.40 | 23.70 | +11.33 | +100.27% | 104 | 60 | 8.80% |
| SPXW240521C05310000 | 2024-05-15 2:52PM EDT | 5,310.00 | 20.95 | 20.80 | 21.10 | +11.85 | +130.22% | 94 | 83 | 8.69% |
| SPXW240521C05315000 | 2024-05-15 2:41PM EDT | 5,315.00 | 18.50 | 18.50 | 18.70 | +9.68 | +109.75% | 187 | 149 | 8.60% |
| SPXW240521C05320000 | 2024-05-15 2:28PM EDT | 5,320.00 | 16.67 | 16.40 | 16.60 | +9.87 | +145.15% | 89 | 102 | 8.55% |
| SPXW240521C05325000 | 2024-05-15 2:29PM EDT | 5,325.00 | 15.15 | 14.40 | 14.70 | +9.12 | +151.24% | 80 | 358 | 8.52% |
| SPXW240521C05330000 | 2024-05-15 2:55PM EDT | 5,330.00 | 12.67 | 12.50 | 12.80 | +7.49 | +126.73% | 119 | 216 | 8.42% |
| SPXW240521C05335000 | 2024-05-15 2:35PM EDT | 5,335.00 | 10.60 | 10.70 | 10.90 | +6.15 | +138.20% | 63 | 169 | 8.27% |
| SPXW240521C05340000 | 2024-05-15 2:26PM EDT | 5,340.00 | 9.93 | 9.50 | 9.70 | +5.51 | +124.66% | 50 | 79 | 8.33% |
| SPXW240521C05350000 | 2024-05-15 2:50PM EDT | 5,350.00 | 6.90 | 6.90 | 7.10 | +4.18 | +153.68% | 174 | 781 | 8.21% |
| SPXW240521C05360000 | 2024-05-15 2:45PM EDT | 5,360.00 | 5.00 | 5.00 | 5.20 | +2.98 | +147.52% | 156 | 589 | 8.18% |
| SPXW240521C05370000 | 2024-05-15 2:10PM EDT | 5,370.00 | 4.10 | 3.60 | 3.70 | +2.60 | +173.33% | 126 | 583 | 8.13% |
| SPXW240521C05375000 | 2024-05-15 2:28PM EDT | 5,375.00 | 3.20 | 3.10 | 3.20 | +2.09 | +188.29% | 124 | 265 | 8.18% |
| SPXW240521C05380000 | 2024-05-15 2:44PM EDT | 5,380.00 | 2.65 | 2.60 | 2.70 | +1.55 | +140.91% | 370 | 137 | 8.19% |
| SPXW240521C05390000 | 2024-05-15 2:04PM EDT | 5,390.00 | 1.95 | 1.80 | 1.90 | +1.20 | +160.00% | 41 | 93 | 8.20% |
| SPXW240521C05400000 | 2024-05-15 2:32PM EDT | 5,400.00 | 1.45 | 1.35 | 1.45 | +0.95 | +190.00% | 1,218 | 318 | 8.39% |
| SPXW240521C05425000 | 2024-05-15 2:23PM EDT | 5,425.00 | 0.70 | 0.70 | 0.75 | +0.50 | +250.00% | 38 | 99 | 8.86% |
| SPXW240521C05450000 | 2024-05-15 2:34PM EDT | 5,450.00 | 0.50 | 0.45 | 0.55 | +0.40 | +400.00% | 53 | 117 | 9.81% |
| SPXW240521C05475000 | 2024-05-15 2:09PM EDT | 5,475.00 | 0.32 | 0.30 | 0.40 | +0.02 | +6.67% | 45 | 3 | 10.67% |
| SPXW240521C05500000 | 2024-05-15 2:04PM EDT | 5,500.00 | 0.25 | 0.25 | 0.30 | +0.15 | +150.00% | 12 | 101 | 11.51% |
| SPXW240521C05600000 | 2024-05-15 2:36PM EDT | 5,600.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 49 | 198 | 15.54% |
| SPXW240521C05700000 | 2024-05-08 3:58PM EDT | 5,700.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 20 | 23 | 19.34% |
| SPXW240521C05800000 | 2024-05-10 3:59PM EDT | 5,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 35 | 22.56% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240521P01800000 | 2024-05-01 2:38PM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 211.72% |
| SPXW240521P02000000 | 2024-05-01 1:57PM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 191.41% |
| SPXW240521P02600000 | 2024-04-24 10:06AM EDT | 2,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 141.41% |
| SPXW240521P02800000 | 2024-04-15 1:57PM EDT | 2,800.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 127.34% |
| SPXW240521P03000000 | 2024-05-07 12:36PM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 66 | 114.06% |
| SPXW240521P03200000 | 2024-05-10 3:13AM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 500 | 101.95% |
| SPXW240521P03400000 | 2024-05-10 11:01AM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 248 | 90.23% |
| SPXW240521P03600000 | 2024-05-14 3:14PM EDT | 3,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,629 | 50.00% |
| SPXW240521P03800000 | 2024-05-15 1:46PM EDT | 3,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 1,183 | 72.07% |
| SPXW240521P03900000 | 2024-05-15 2:52PM EDT | 3,900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 95 | 1,093 | 66.80% |
| SPXW240521P04000000 | 2024-05-14 3:48PM EDT | 4,000.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 560 | 833 | 63.48% |
| SPXW240521P04050000 | 2024-05-15 9:53AM EDT | 4,050.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 16 | 232 | 60.94% |
| SPXW240521P04100000 | 2024-05-14 1:01PM EDT | 4,100.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 76 | 3,107 | 58.30% |
| SPXW240521P04150000 | 2024-05-14 3:56PM EDT | 4,150.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3,300 | 3,571 | 55.76% |
| SPXW240521P04200000 | 2024-05-15 8:00AM EDT | 4,200.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 1 | 10,065 | 53.22% |
| SPXW240521P04250000 | 2024-05-14 1:44PM EDT | 4,250.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 100 | 76 | 50.68% |
| SPXW240521P04300000 | 2024-05-15 9:53AM EDT | 4,300.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 109 | 723 | 51.07% |
| SPXW240521P04350000 | 2024-05-15 11:46AM EDT | 4,350.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 132 | 93 | 48.49% |
| SPXW240521P04400000 | 2024-05-14 4:14PM EDT | 4,400.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 30 | 733 | 45.90% |
| SPXW240521P04450000 | 2024-05-14 3:01PM EDT | 4,450.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 6 | 88 | 43.36% |
| SPXW240521P04500000 | 2024-05-15 2:45PM EDT | 4,500.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 398 | 41.90% |
| SPXW240521P04525000 | 2024-05-14 3:53PM EDT | 4,525.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 14 | 40.60% |
| SPXW240521P04550000 | 2024-05-14 3:02PM EDT | 4,550.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 573 | 39.31% |
| SPXW240521P04575000 | 2024-05-14 11:37AM EDT | 4,575.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 11 | 415 | 38.04% |
| SPXW240521P04600000 | 2024-05-14 10:06AM EDT | 4,600.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 2 | 382 | 36.74% |
| SPXW240521P04625000 | 2024-05-15 1:47PM EDT | 4,625.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 1 | 1,225 | 36.26% |
| SPXW240521P04650000 | 2024-05-15 1:22PM EDT | 4,650.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 12 | 171 | 34.96% |
| SPXW240521P04675000 | 2024-05-14 4:07PM EDT | 4,675.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 43 | 47 | 33.67% |
| SPXW240521P04700000 | 2024-05-15 2:21PM EDT | 4,700.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 24 | 1,517 | 32.37% |
| SPXW240521P04720000 | 2024-05-15 1:47PM EDT | 4,720.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 1 | 35 | 31.32% |
| SPXW240521P04725000 | 2024-05-15 9:57AM EDT | 4,725.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 20 | 64 | 31.67% |
| SPXW240521P04740000 | 2024-05-15 9:57AM EDT | 4,740.00 | 0.25 | 0.20 | 0.30 | -0.40 | -61.54% | 20 | 3 | 30.88% |
| SPXW240521P04750000 | 2024-05-15 9:58AM EDT | 4,750.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 19 | 167 | 30.36% |
| SPXW240521P04760000 | 2024-05-14 10:02AM EDT | 4,760.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 7 | 9 | 29.83% |
| SPXW240521P04770000 | 2024-05-15 9:57AM EDT | 4,770.00 | 0.30 | 0.20 | 0.30 | -0.40 | -57.14% | 20 | 34 | 29.32% |
| SPXW240521P04775000 | 2024-05-13 3:16PM EDT | 4,775.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 230 | 243 | 29.05% |
| SPXW240521P04780000 | 2024-05-13 3:16PM EDT | 4,780.00 | 0.40 | 0.25 | 0.30 | 0.00 | - | 201 | 237 | 28.78% |
| SPXW240521P04790000 | 2024-05-14 3:38PM EDT | 4,790.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 125 | 175 | 28.27% |
| SPXW240521P04800000 | 2024-05-14 3:50PM EDT | 4,800.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 330 | 1,160 | 27.75% |
| SPXW240521P04810000 | 2024-05-14 11:29AM EDT | 4,810.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 45 | 61 | 27.69% |
| SPXW240521P04820000 | 2024-05-15 1:50PM EDT | 4,820.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 33 | 102 | 27.16% |
| SPXW240521P04825000 | 2024-05-15 10:36AM EDT | 4,825.00 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 97 | 112 | 26.91% |
| SPXW240521P04830000 | 2024-05-15 10:51AM EDT | 4,830.00 | 0.30 | 0.25 | 0.35 | -0.16 | -34.78% | 49 | 128 | 26.64% |
| SPXW240521P04835000 | 2024-05-15 10:51AM EDT | 4,835.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 35 | 39 | 26.37% |
| SPXW240521P04840000 | 2024-05-15 10:36AM EDT | 4,840.00 | 0.30 | 0.25 | 0.35 | -0.30 | -50.00% | 60 | 103 | 26.10% |
| SPXW240521P04845000 | 2024-05-15 9:32AM EDT | 4,845.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 30 | 35 | 25.84% |
| SPXW240521P04850000 | 2024-05-14 12:06PM EDT | 4,850.00 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 20 | 965 | 25.57% |
| SPXW240521P04860000 | 2024-05-14 2:41PM EDT | 4,860.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 139 | 155 | 25.05% |
| SPXW240521P04865000 | 2024-05-14 2:04PM EDT | 4,865.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 67 | 53 | 24.78% |
| SPXW240521P04870000 | 2024-05-14 12:23PM EDT | 4,870.00 | 0.45 | 0.30 | 0.35 | 0.00 | - | 66 | 86 | 24.51% |
| SPXW240521P04875000 | 2024-05-14 11:27AM EDT | 4,875.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 5 | 54 | 24.26% |
| SPXW240521P04880000 | 2024-05-15 10:25AM EDT | 4,880.00 | 0.30 | 0.30 | 0.35 | -0.30 | -50.00% | 6 | 122 | 23.99% |
| SPXW240521P04885000 | 2024-05-15 11:08AM EDT | 4,885.00 | 0.28 | 0.30 | 0.40 | -0.17 | -37.78% | 1 | 40 | 24.10% |
| SPXW240521P04890000 | 2024-05-14 10:02AM EDT | 4,890.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 36 | 23.83% |
| SPXW240521P04895000 | 2024-05-14 11:40AM EDT | 4,895.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 2 | 4 | 23.56% |
| SPXW240521P04900000 | 2024-05-15 11:08AM EDT | 4,900.00 | 0.33 | 0.30 | 0.40 | -0.11 | -25.00% | 25 | 686 | 23.29% |
| SPXW240521P04905000 | 2024-05-14 3:24PM EDT | 4,905.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 4 | 62 | 23.02% |
| SPXW240521P04910000 | 2024-05-14 3:24PM EDT | 4,910.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 4 | 31 | 22.75% |
| SPXW240521P04915000 | 2024-05-14 3:24PM EDT | 4,915.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 4 | 15 | 22.49% |
| SPXW240521P04920000 | 2024-05-15 1:42PM EDT | 4,920.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 1 | 203 | 22.22% |
| SPXW240521P04925000 | 2024-05-15 1:42PM EDT | 4,925.00 | 0.40 | 0.30 | 0.40 | -0.15 | -27.27% | 1 | 1,615 | 21.95% |
| SPXW240521P04930000 | 2024-05-15 9:40AM EDT | 4,930.00 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 35 | 57 | 21.68% |
| SPXW240521P04935000 | 2024-05-15 9:44AM EDT | 4,935.00 | 0.37 | 0.35 | 0.40 | -0.18 | -32.73% | 2 | 70 | 21.41% |
| SPXW240521P04940000 | 2024-05-14 3:24PM EDT | 4,940.00 | 0.37 | 0.35 | 0.40 | -0.13 | -26.00% | 1 | 79 | 21.14% |
| SPXW240521P04945000 | 2024-05-14 3:35PM EDT | 4,945.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 63 | 62 | 21.18% |
| SPXW240521P04950000 | 2024-05-15 10:23AM EDT | 4,950.00 | 0.37 | 0.35 | 0.45 | -0.13 | -26.00% | 1 | 462 | 20.91% |
| SPXW240521P04955000 | 2024-05-15 10:25AM EDT | 4,955.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 6 | 34 | 20.64% |
| SPXW240521P04960000 | 2024-05-14 3:46PM EDT | 4,960.00 | 0.59 | 0.35 | 0.45 | 0.00 | - | 248 | 264 | 20.37% |
| SPXW240521P04965000 | 2024-05-14 3:52PM EDT | 4,965.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 33 | 68 | 20.09% |
| SPXW240521P04970000 | 2024-05-15 1:49PM EDT | 4,970.00 | 0.43 | 0.35 | 0.45 | -0.17 | -28.33% | 4 | 240 | 19.83% |
| SPXW240521P04975000 | 2024-05-15 11:23AM EDT | 4,975.00 | 0.36 | 0.35 | 0.45 | -0.29 | -44.62% | 14 | 239 | 19.56% |
| SPXW240521P04980000 | 2024-05-15 9:30AM EDT | 4,980.00 | 0.47 | 0.35 | 0.45 | -0.18 | -27.69% | 28 | 224 | 19.28% |
| SPXW240521P04985000 | 2024-05-15 11:51AM EDT | 4,985.00 | 0.35 | 0.40 | 0.50 | -0.35 | -50.00% | 1 | 31 | 19.26% |
| SPXW240521P04990000 | 2024-05-15 10:31AM EDT | 4,990.00 | 0.42 | 0.40 | 0.50 | -0.28 | -40.00% | 9 | 56 | 18.99% |
| SPXW240521P04995000 | 2024-05-15 2:32PM EDT | 4,995.00 | 0.40 | 0.40 | 0.50 | -0.30 | -42.86% | 25 | 15 | 18.71% |
| SPXW240521P05000000 | 2024-05-15 2:35PM EDT | 5,000.00 | 0.45 | 0.40 | 0.50 | -0.29 | -39.19% | 8 | 617 | 18.44% |
| SPXW240521P05005000 | 2024-05-15 9:32AM EDT | 5,005.00 | 0.55 | 0.40 | 0.50 | -0.20 | -26.67% | 1 | 43 | 18.16% |
| SPXW240521P05010000 | 2024-05-15 1:23PM EDT | 5,010.00 | 0.50 | 0.40 | 0.50 | -0.35 | -41.18% | 4 | 311 | 17.88% |
| SPXW240521P05015000 | 2024-05-15 10:31AM EDT | 5,015.00 | 0.52 | 0.45 | 0.55 | -0.33 | -38.82% | 7 | 46 | 17.84% |
| SPXW240521P05020000 | 2024-05-15 1:49PM EDT | 5,020.00 | 0.58 | 0.45 | 0.55 | -0.34 | -36.96% | 6 | 142 | 17.55% |
| SPXW240521P05025000 | 2024-05-15 10:38AM EDT | 5,025.00 | 0.42 | 0.45 | 0.55 | -0.53 | -55.79% | 14 | 163 | 17.27% |
| SPXW240521P05030000 | 2024-05-14 4:07PM EDT | 5,030.00 | 0.45 | 0.45 | 0.55 | -0.60 | -57.14% | 10 | 64 | 17.00% |
| SPXW240521P05035000 | 2024-05-15 11:51AM EDT | 5,035.00 | 0.45 | 0.50 | 0.60 | -0.55 | -55.00% | 8 | 37 | 16.92% |
| SPXW240521P05040000 | 2024-05-15 2:13PM EDT | 5,040.00 | 0.55 | 0.50 | 0.60 | -0.50 | -47.62% | 1,505 | 170 | 16.63% |
| SPXW240521P05045000 | 2024-05-15 11:37AM EDT | 5,045.00 | 0.48 | 0.50 | 0.60 | -0.72 | -60.00% | 38 | 3,163 | 16.35% |
| SPXW240521P05050000 | 2024-05-15 2:29PM EDT | 5,050.00 | 0.57 | 0.50 | 0.60 | -0.63 | -52.50% | 13 | 896 | 16.07% |
| SPXW240521P05055000 | 2024-05-15 11:47AM EDT | 5,055.00 | 0.50 | 0.55 | 0.60 | -0.74 | -59.68% | 18 | 206 | 15.78% |
| SPXW240521P05060000 | 2024-05-15 2:29PM EDT | 5,060.00 | 0.60 | 0.55 | 0.65 | -0.80 | -57.14% | 16 | 162 | 15.67% |
| SPXW240521P05065000 | 2024-05-15 2:32PM EDT | 5,065.00 | 0.60 | 0.55 | 0.65 | -0.85 | -58.62% | 47 | 247 | 15.39% |
| SPXW240521P05070000 | 2024-05-15 2:48PM EDT | 5,070.00 | 0.65 | 0.60 | 0.70 | -1.00 | -60.61% | 135 | 146 | 15.27% |
| SPXW240521P05075000 | 2024-05-15 2:07PM EDT | 5,075.00 | 0.65 | 0.60 | 0.70 | -1.05 | -61.76% | 112 | 412 | 14.98% |
| SPXW240521P05080000 | 2024-05-15 2:37PM EDT | 5,080.00 | 0.67 | 0.65 | 0.75 | -1.23 | -64.74% | 30 | 119 | 14.84% |
| SPXW240521P05085000 | 2024-05-15 2:30PM EDT | 5,085.00 | 0.71 | 0.65 | 0.75 | -1.34 | -65.37% | 30 | 194 | 14.55% |
| SPXW240521P05090000 | 2024-05-15 2:55PM EDT | 5,090.00 | 0.72 | 0.70 | 0.75 | -1.33 | -65.52% | 61 | 133 | 14.25% |
| SPXW240521P05095000 | 2024-05-15 1:20PM EDT | 5,095.00 | 0.79 | 0.70 | 0.80 | -1.56 | -66.38% | 81 | 250 | 14.09% |
| SPXW240521P05100000 | 2024-05-15 2:55PM EDT | 5,100.00 | 0.80 | 0.75 | 0.85 | -1.70 | -68.00% | 187 | 951 | 13.93% |
| SPXW240521P05105000 | 2024-05-15 1:10PM EDT | 5,105.00 | 0.85 | 0.75 | 0.85 | -1.69 | -66.54% | 23 | 39 | 13.63% |
| SPXW240521P05110000 | 2024-05-15 2:13PM EDT | 5,110.00 | 0.85 | 0.85 | 0.90 | -2.02 | -70.38% | 94 | 71 | 13.45% |
| SPXW240521P05115000 | 2024-05-15 2:00PM EDT | 5,115.00 | 0.93 | 0.85 | 0.95 | -2.27 | -70.94% | 102 | 119 | 13.27% |
| SPXW240521P05120000 | 2024-05-15 2:16PM EDT | 5,120.00 | 0.95 | 0.90 | 0.95 | -2.65 | -73.61% | 107 | 237 | 12.96% |
| SPXW240521P05125000 | 2024-05-15 2:18PM EDT | 5,125.00 | 0.97 | 0.95 | 1.00 | -2.73 | -73.78% | 113 | 366 | 12.76% |
| SPXW240521P05130000 | 2024-05-15 12:54PM EDT | 5,130.00 | 1.05 | 1.00 | 1.05 | -3.25 | -75.58% | 85 | 281 | 12.56% |
| SPXW240521P05135000 | 2024-05-15 2:14PM EDT | 5,135.00 | 1.05 | 1.00 | 1.10 | -3.75 | -78.12% | 127 | 126 | 12.35% |
| SPXW240521P05140000 | 2024-05-15 1:10PM EDT | 5,140.00 | 1.17 | 1.10 | 1.20 | -3.93 | -77.06% | 37 | 140 | 12.22% |
| SPXW240521P05145000 | 2024-05-15 2:10PM EDT | 5,145.00 | 1.20 | 1.20 | 1.30 | -4.80 | -80.00% | 25 | 40 | 12.07% |
| SPXW240521P05150000 | 2024-05-15 2:20PM EDT | 5,150.00 | 1.30 | 1.20 | 1.30 | -5.11 | -79.72% | 120 | 997 | 11.75% |
| SPXW240521P05155000 | 2024-05-15 2:18PM EDT | 5,155.00 | 1.31 | 1.30 | 1.40 | -5.59 | -81.01% | 165 | 161 | 11.59% |
| SPXW240521P05160000 | 2024-05-15 2:40PM EDT | 5,160.00 | 1.40 | 1.40 | 1.50 | -6.40 | -82.05% | 44 | 129 | 11.41% |
| SPXW240521P05165000 | 2024-05-15 1:40PM EDT | 5,165.00 | 1.64 | 1.55 | 1.65 | -6.46 | -79.75% | 33 | 78 | 11.29% |
| SPXW240521P05170000 | 2024-05-15 2:48PM EDT | 5,170.00 | 1.70 | 1.60 | 1.70 | -6.80 | -80.00% | 79 | 128 | 11.01% |
| SPXW240521P05175000 | 2024-05-15 2:51PM EDT | 5,175.00 | 1.85 | 1.80 | 1.90 | -7.45 | -79.26% | 4,270 | 345 | 10.92% |
| SPXW240521P05180000 | 2024-05-15 2:54PM EDT | 5,180.00 | 1.95 | 1.90 | 2.00 | -9.00 | -81.82% | 112 | 66 | 10.69% |
| SPXW240521P05185000 | 2024-05-15 2:50PM EDT | 5,185.00 | 2.15 | 2.10 | 2.20 | -9.71 | -81.87% | 108 | 56 | 10.56% |
| SPXW240521P05190000 | 2024-05-15 2:41PM EDT | 5,190.00 | 2.25 | 2.25 | 2.35 | -9.87 | -81.44% | 132 | 101 | 10.36% |
| SPXW240521P05195000 | 2024-05-15 2:48PM EDT | 5,195.00 | 2.60 | 2.45 | 2.55 | -11.60 | -81.69% | 145 | 54 | 10.18% |
| SPXW240521P05200000 | 2024-05-15 2:32PM EDT | 5,200.00 | 2.80 | 2.65 | 2.80 | -12.70 | -81.94% | 295 | 407 | 10.04% |
| SPXW240521P05205000 | 2024-05-15 2:38PM EDT | 5,205.00 | 3.10 | 2.95 | 3.10 | -13.30 | -81.10% | 35 | 89 | 9.91% |
| SPXW240521P05210000 | 2024-05-15 2:48PM EDT | 5,210.00 | 3.45 | 3.30 | 3.40 | -15.02 | -81.32% | 22 | 95 | 9.76% |
| SPXW240521P05215000 | 2024-05-15 2:40PM EDT | 5,215.00 | 3.60 | 3.60 | 3.70 | -16.14 | -81.76% | 46 | 105 | 9.59% |
| SPXW240521P05220000 | 2024-05-15 12:50PM EDT | 5,220.00 | 4.92 | 4.00 | 4.10 | -16.75 | -77.30% | 73 | 125 | 9.46% |
| SPXW240521P05225000 | 2024-05-15 2:53PM EDT | 5,225.00 | 4.50 | 4.40 | 4.60 | -17.10 | -78.80% | 49 | 111 | 9.37% |
| SPXW240521P05230000 | 2024-05-15 2:01PM EDT | 5,230.00 | 5.15 | 5.00 | 5.10 | -18.03 | -77.78% | 158 | 77 | 9.24% |
| SPXW240521P05235000 | 2024-05-15 1:35PM EDT | 5,235.00 | 6.00 | 5.50 | 5.70 | -19.90 | -76.83% | 86 | 305 | 9.13% |
| SPXW240521P05240000 | 2024-05-15 2:13PM EDT | 5,240.00 | 6.00 | 6.10 | 6.30 | -23.12 | -79.40% | 185 | 61 | 8.99% |
| SPXW240521P05245000 | 2024-05-15 2:32PM EDT | 5,245.00 | 7.10 | 6.80 | 7.00 | -24.95 | -77.85% | 52 | 29 | 8.87% |
| SPXW240521P05250000 | 2024-05-15 2:47PM EDT | 5,250.00 | 7.90 | 7.70 | 7.80 | -26.38 | -76.95% | 211 | 152 | 8.76% |
| SPXW240521P05255000 | 2024-05-15 1:42PM EDT | 5,255.00 | 9.70 | 8.50 | 8.80 | -25.60 | -72.52% | 15 | 22 | 8.70% |
| SPXW240521P05260000 | 2024-05-15 2:01PM EDT | 5,260.00 | 10.00 | 9.50 | 9.70 | -28.50 | -74.03% | 86 | 47 | 8.55% |
| SPXW240521P05265000 | 2024-05-15 2:53PM EDT | 5,265.00 | 10.70 | 10.70 | 10.90 | -30.80 | -74.22% | 107 | 37 | 8.48% |
| SPXW240521P05270000 | 2024-05-15 2:33PM EDT | 5,270.00 | 12.50 | 11.90 | 12.20 | -31.50 | -71.59% | 196 | 14 | 8.41% |
| SPXW240521P05275000 | 2024-05-15 2:47PM EDT | 5,275.00 | 13.65 | 13.30 | 13.50 | -32.77 | -70.59% | 282 | 28 | 8.29% |
| SPXW240521P05280000 | 2024-05-15 2:53PM EDT | 5,280.00 | 15.11 | 14.80 | 15.10 | -32.75 | -68.43% | 354 | 10 | 8.23% |
| SPXW240521P05290000 | 2024-05-15 2:53PM EDT | 5,290.00 | 18.35 | 18.30 | 18.50 | -35.45 | -65.89% | 76 | 21 | 8.02% |
| SPXW240521P05295000 | 2024-05-15 2:00PM EDT | 5,295.00 | 20.73 | 20.30 | 20.60 | -49.43 | -70.45% | 54 | 1 | 7.97% |
| SPXW240521P05300000 | 2024-05-15 2:53PM EDT | 5,300.00 | 22.78 | 22.30 | 22.50 | -39.23 | -63.26% | 144 | 42 | 7.80% |
| SPXW240521P05315000 | 2024-05-15 2:24PM EDT | 5,315.00 | 30.00 | 30.00 | 30.30 | -72.32 | -70.68% | 31 | 1 | 7.65% |
© 2024 Yahoo. Tutti i diritti riservati.