Italia markets open in 2 hours 15 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.730,65 -216,28 (-0,56%) EUR/USD
1,0857 -0,0002 (-0,02%) Bitcoin EUR
63.960,02 -1.443,22 (-2,21%) CMC Crypto 200
1.471,51 -17,04 (-1,14%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:09PM EDT
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524C02400000 | 2024-04-22 11:56AM EDT | 2,400.00 | 2,595.12 | 2,921.50 | 2,932.30 | 0.00 | - | 3 | 0 | 392.31% |
| SPXW240524C03500000 | 2024-05-13 10:42AM EDT | 3,500.00 | 1,731.21 | 1,822.60 | 1,833.30 | 0.00 | - | 1 | 0 | 225.54% |
| SPXW240524C03900000 | 2024-05-16 10:07AM EDT | 3,900.00 | 1,413.88 | 1,422.80 | 1,433.40 | 0.00 | - | 1 | 0 | 174.39% |
| SPXW240524C04000000 | 2024-05-20 9:46AM EDT | 4,000.00 | 1,316.91 | 1,323.00 | 1,333.70 | 0.00 | - | 10 | 0 | 163.04% |
| SPXW240524C04150000 | 2024-05-17 9:30AM EDT | 4,150.00 | 1,155.18 | 1,173.00 | 1,183.60 | 0.00 | - | 17 | 0 | 144.70% |
| SPXW240524C04250000 | 2024-05-16 3:55PM EDT | 4,250.00 | 1,059.37 | 1,073.20 | 1,083.90 | 0.00 | - | - | 0 | 133.66% |
| SPXW240524C04300000 | 2024-04-26 11:18AM EDT | 4,300.00 | 811.25 | 1,023.00 | 1,033.80 | 0.00 | - | 4 | 0 | 127.28% |
| SPXW240524C04350000 | 2024-05-16 10:16AM EDT | 4,350.00 | 968.81 | 973.20 | 983.80 | 0.00 | - | 1 | 0 | 121.74% |
| SPXW240524C04390000 | 2024-04-30 2:44PM EDT | 4,390.00 | 691.13 | 933.20 | 943.80 | 0.00 | - | - | 0 | 117.08% |
| SPXW240524C04410000 | 2024-05-10 2:32PM EDT | 4,410.00 | 814.32 | 913.10 | 923.90 | 0.00 | - | 1 | 0 | 114.76% |
| SPXW240524C04430000 | 2024-05-10 2:32PM EDT | 4,430.00 | 794.52 | 893.10 | 903.90 | 0.00 | - | - | 0 | 112.45% |
| SPXW240524C04450000 | 2024-05-20 9:43AM EDT | 4,450.00 | 866.76 | 873.30 | 883.90 | 0.00 | - | 1 | 0 | 110.41% |
| SPXW240524C04500000 | 2024-05-16 12:07PM EDT | 4,500.00 | 820.48 | 823.30 | 833.90 | 0.00 | - | 1 | 0 | 104.64% |
| SPXW240524C04510000 | 2024-05-16 12:09PM EDT | 4,510.00 | 810.82 | 813.10 | 823.90 | 0.00 | - | - | 0 | 103.22% |
| SPXW240524C04520000 | 2024-05-17 11:58AM EDT | 4,520.00 | 783.57 | 803.20 | 814.00 | 0.00 | - | 1 | 0 | 102.34% |
| SPXW240524C04525000 | 2024-05-20 3:36PM EDT | 4,525.00 | 790.21 | 798.20 | 809.00 | 0.00 | - | 2 | 0 | 101.76% |
| SPXW240524C04530000 | 2024-05-13 9:54AM EDT | 4,530.00 | 704.09 | 793.20 | 804.00 | 0.00 | - | 6 | 0 | 101.19% |
| SPXW240524C04540000 | 2024-05-20 2:08PM EDT | 4,540.00 | 774.93 | 783.20 | 794.00 | 0.00 | - | 1 | 0 | 100.04% |
| SPXW240524C04550000 | 2024-05-17 2:50PM EDT | 4,550.00 | 748.00 | 773.40 | 784.00 | 0.00 | - | 1 | 0 | 99.15% |
| SPXW240524C04560000 | 2024-05-20 2:08PM EDT | 4,560.00 | 754.93 | 763.40 | 774.00 | 0.00 | - | 1 | 0 | 98.00% |
| SPXW240524C04570000 | 2024-05-20 2:08PM EDT | 4,570.00 | 739.35 | 753.40 | 764.00 | 0.00 | - | 6 | 0 | 96.85% |
| SPXW240524C04575000 | 2024-05-20 1:08PM EDT | 4,575.00 | 752.20 | 748.40 | 759.00 | 0.00 | - | 3 | 0 | 96.28% |
| SPXW240524C04580000 | 2024-05-17 2:33PM EDT | 4,580.00 | 715.11 | 743.50 | 754.00 | 0.00 | - | 2 | 0 | 95.83% |
| SPXW240524C04600000 | 2024-05-20 11:01AM EDT | 4,600.00 | 727.90 | 723.40 | 734.00 | 0.00 | - | 1 | 0 | 93.41% |
| SPXW240524C04610000 | 2024-05-17 9:59AM EDT | 4,610.00 | 692.38 | 713.40 | 724.00 | 0.00 | - | 3 | 0 | 92.26% |
| SPXW240524C04620000 | 2024-05-21 11:39AM EDT | 4,620.00 | 697.89 | 703.20 | 714.00 | 0.00 | - | 3 | 0 | 90.88% |
| SPXW240524C04630000 | 2024-05-21 11:39AM EDT | 4,630.00 | 687.82 | 693.30 | 704.10 | 0.00 | - | 3 | 0 | 89.97% |
| SPXW240524C04640000 | 2024-05-16 12:10PM EDT | 4,640.00 | 681.95 | 683.30 | 694.10 | 0.00 | - | 1 | 0 | 88.82% |
| SPXW240524C04650000 | 2024-05-17 2:00PM EDT | 4,650.00 | 651.78 | 673.30 | 684.10 | 0.00 | - | 5 | 0 | 87.68% |
| SPXW240524C04660000 | 2024-05-17 2:50PM EDT | 4,660.00 | 638.25 | 663.50 | 674.10 | 0.00 | - | 1 | 0 | 86.77% |
| SPXW240524C04670000 | 2024-05-17 2:09PM EDT | 4,670.00 | 630.46 | 653.50 | 664.10 | 0.00 | - | 1 | 0 | 85.62% |
| SPXW240524C04675000 | 2024-05-17 9:57AM EDT | 4,675.00 | 627.12 | 648.50 | 659.10 | 0.00 | - | 1 | 0 | 85.05% |
| SPXW240524C04680000 | 2024-05-17 2:04PM EDT | 4,680.00 | 618.74 | 643.50 | 654.10 | 0.00 | - | 1 | 0 | 84.48% |
| SPXW240524C04700000 | 2024-05-21 2:30PM EDT | 4,700.00 | 618.47 | 623.50 | 634.10 | 0.00 | - | 3 | 0 | 82.19% |
| SPXW240524C04710000 | 2024-05-20 9:43AM EDT | 4,710.00 | 607.06 | 613.50 | 624.10 | 0.00 | - | 1 | 0 | 81.04% |
| SPXW240524C04720000 | 2024-05-16 3:03PM EDT | 4,720.00 | 597.34 | 603.40 | 614.20 | 0.00 | - | 1 | 0 | 79.90% |
| SPXW240524C04725000 | 2024-05-17 3:21PM EDT | 4,725.00 | 581.73 | 598.40 | 609.20 | 0.00 | - | 1 | 0 | 79.32% |
| SPXW240524C04740000 | 2024-05-21 9:43AM EDT | 4,740.00 | 570.84 | 583.40 | 594.20 | 0.00 | - | 2 | 0 | 77.61% |
| SPXW240524C04745000 | 2024-05-17 3:21PM EDT | 4,745.00 | 561.78 | 578.40 | 589.20 | 0.00 | - | 1 | 0 | 77.03% |
| SPXW240524C04750000 | 2024-05-17 9:57AM EDT | 4,750.00 | 551.74 | 573.60 | 584.20 | 0.00 | - | 12 | 0 | 76.67% |
| SPXW240524C04760000 | 2024-05-16 10:57AM EDT | 4,760.00 | 567.86 | 563.60 | 574.20 | 0.00 | - | 1 | 0 | 75.53% |
| SPXW240524C04770000 | 2024-05-17 9:57AM EDT | 4,770.00 | 531.62 | 553.60 | 564.20 | 0.00 | - | 12 | 0 | 74.38% |
| SPXW240524C04775000 | 2024-05-10 11:01AM EDT | 4,775.00 | 451.95 | 548.70 | 559.20 | 0.00 | - | 1 | 0 | 73.90% |
| SPXW240524C04780000 | 2024-04-16 10:29AM EDT | 4,780.00 | 326.98 | 526.30 | 535.40 | 0.00 | - | - | 47 | 0.00% |
| SPXW240524C04790000 | 2024-05-17 11:58AM EDT | 4,790.00 | 514.02 | 533.60 | 544.20 | 0.00 | - | 1 | 0 | 72.08% |
| SPXW240524C04800000 | 2024-05-17 9:53AM EDT | 4,800.00 | 501.59 | 523.60 | 534.20 | 0.00 | - | 1 | 0 | 70.93% |
| SPXW240524C04805000 | 2024-05-15 9:31AM EDT | 4,805.00 | 474.73 | 518.60 | 529.20 | 0.00 | - | - | 0 | 70.36% |
| SPXW240524C04810000 | 2024-04-11 10:31AM EDT | 4,810.00 | 385.13 | 411.60 | 419.80 | 0.00 | - | - | 2 | 0.00% |
| SPXW240524C04825000 | 2024-05-17 11:08AM EDT | 4,825.00 | 479.10 | 498.50 | 509.30 | 0.00 | - | 4 | 0 | 68.05% |
| SPXW240524C04840000 | 2024-05-17 11:04AM EDT | 4,840.00 | 460.78 | 483.70 | 494.30 | 0.00 | - | 1 | 0 | 66.52% |
| SPXW240524C04850000 | 2024-05-17 3:08PM EDT | 4,850.00 | 454.97 | 473.70 | 484.30 | 0.00 | - | 5 | 0 | 65.36% |
| SPXW240524C04860000 | 2024-04-10 11:57AM EDT | 4,860.00 | 342.22 | 363.00 | 370.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240524C04865000 | 2024-04-29 11:31AM EDT | 4,865.00 | 272.87 | 458.80 | 469.30 | 0.00 | - | 9 | 0 | 63.72% |
| SPXW240524C04870000 | 2024-04-10 12:50PM EDT | 4,870.00 | 336.65 | 353.10 | 360.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240524C04875000 | 2024-05-17 11:58AM EDT | 4,875.00 | 428.73 | 448.80 | 459.50 | 0.00 | - | 2 | 0 | 62.74% |
| SPXW240524C04880000 | 2024-05-21 1:56PM EDT | 4,880.00 | 441.48 | 443.70 | 454.30 | 0.00 | - | 2 | 0 | 61.89% |
| SPXW240524C04885000 | 2024-05-06 3:52PM EDT | 4,885.00 | 299.84 | 438.70 | 449.30 | 0.00 | - | 1 | 0 | 61.31% |
| SPXW240524C04890000 | 2024-05-21 1:56PM EDT | 4,890.00 | 431.48 | 433.70 | 444.30 | 0.00 | - | 2 | 0 | 60.73% |
| SPXW240524C04900000 | 2024-05-17 1:00PM EDT | 4,900.00 | 403.69 | 423.60 | 434.50 | 0.00 | - | 8 | 0 | 59.66% |
| SPXW240524C04905000 | 2024-05-03 9:46AM EDT | 4,905.00 | 244.17 | 418.60 | 429.40 | 0.00 | - | 1 | 0 | 58.99% |
| SPXW240524C04910000 | 2024-05-03 9:40AM EDT | 4,910.00 | 228.79 | 413.60 | 424.40 | 0.00 | - | 2 | 0 | 58.41% |
| SPXW240524C04915000 | 2024-05-10 2:20PM EDT | 4,915.00 | 314.47 | 408.60 | 419.40 | 0.00 | - | 2 | 0 | 57.83% |
| SPXW240524C04920000 | 2024-05-13 3:47PM EDT | 4,920.00 | 310.05 | 403.60 | 414.40 | 0.00 | - | 3 | 0 | 57.25% |
| SPXW240524C04925000 | 2024-05-17 12:44PM EDT | 4,925.00 | 374.64 | 398.80 | 409.40 | 0.00 | - | 1 | 0 | 56.83% |
| SPXW240524C04930000 | 2024-05-17 1:00PM EDT | 4,930.00 | 373.85 | 393.80 | 404.40 | 0.00 | - | 16 | 0 | 56.25% |
| SPXW240524C04935000 | 2024-05-15 9:47AM EDT | 4,935.00 | 344.36 | 388.80 | 399.40 | 0.00 | - | 2 | 0 | 55.67% |
| SPXW240524C04940000 | 2024-05-17 1:01PM EDT | 4,940.00 | 363.83 | 383.80 | 394.40 | 0.00 | - | 2 | 0 | 55.08% |
| SPXW240524C04945000 | 2024-05-07 12:25PM EDT | 4,945.00 | 267.20 | 378.80 | 389.40 | 0.00 | - | 18 | 0 | 54.50% |
| SPXW240524C04950000 | 2024-05-17 3:45PM EDT | 4,950.00 | 356.68 | 373.80 | 384.40 | 0.00 | - | 5 | 0 | 53.91% |
| SPXW240524C04955000 | 2024-04-25 10:17AM EDT | 4,955.00 | 127.14 | 368.70 | 379.40 | 0.00 | - | 2 | 0 | 53.24% |
| SPXW240524C04960000 | 2024-05-20 10:58AM EDT | 4,960.00 | 367.94 | 363.90 | 374.60 | 0.00 | - | 6 | 0 | 52.98% |
| SPXW240524C04965000 | 2024-05-20 10:58AM EDT | 4,965.00 | 362.61 | 358.80 | 369.40 | 0.00 | - | 1 | 0 | 52.15% |
| SPXW240524C04970000 | 2024-05-14 11:45AM EDT | 4,970.00 | 262.42 | 353.80 | 364.40 | 0.00 | - | 2 | 0 | 51.56% |
| SPXW240524C04975000 | 2024-05-16 11:30AM EDT | 4,975.00 | 353.08 | 348.80 | 359.40 | 0.00 | - | 8 | 0 | 50.97% |
| SPXW240524C04980000 | 2024-05-16 11:31AM EDT | 4,980.00 | 348.10 | 343.80 | 354.40 | 0.00 | - | 3 | 0 | 50.39% |
| SPXW240524C04985000 | 2024-05-06 10:10AM EDT | 4,985.00 | 195.85 | 338.60 | 349.40 | 0.00 | - | 3 | 0 | 56.89% |
| SPXW240524C04990000 | 2024-05-20 9:48AM EDT | 4,990.00 | 329.16 | 333.70 | 344.50 | 0.00 | - | 5 | 0 | 56.36% |
| SPXW240524C04995000 | 2024-05-10 12:38PM EDT | 4,995.00 | 232.58 | 328.70 | 339.50 | 0.00 | - | 10 | 0 | 55.72% |
| SPXW240524C05000000 | 2024-05-21 1:44PM EDT | 5,000.00 | 319.44 | 323.70 | 334.50 | 0.00 | - | 15 | 0 | 55.07% |
| SPXW240524C05005000 | 2024-05-06 10:10AM EDT | 5,005.00 | 178.23 | 318.70 | 329.50 | 0.00 | - | 6 | 0 | 54.43% |
| SPXW240524C05010000 | 2024-05-15 3:32PM EDT | 5,010.00 | 300.69 | 313.90 | 324.50 | 0.00 | - | 5 | 0 | 53.78% |
| SPXW240524C05015000 | 2024-05-21 11:15AM EDT | 5,015.00 | 303.41 | 308.90 | 319.50 | 0.00 | - | 8 | 0 | 53.13% |
| SPXW240524C05020000 | 2024-05-21 2:10PM EDT | 5,020.00 | 301.91 | 303.90 | 314.50 | 0.00 | - | 17 | 0 | 52.48% |
| SPXW240524C05025000 | 2024-05-21 11:25AM EDT | 5,025.00 | 296.00 | 298.90 | 309.50 | 0.00 | - | 5 | 0 | 51.83% |
| SPXW240524C05030000 | 2024-05-21 10:36AM EDT | 5,030.00 | 287.18 | 293.90 | 304.50 | 0.00 | - | 15 | 0 | 51.18% |
| SPXW240524C05035000 | 2024-05-16 9:35AM EDT | 5,035.00 | 282.93 | 289.00 | 299.50 | 0.00 | - | 6 | 0 | 50.52% |
| SPXW240524C05040000 | 2024-05-21 2:32PM EDT | 5,040.00 | 281.24 | 284.00 | 294.70 | 0.00 | - | 10 | 0 | 50.09% |
| SPXW240524C05045000 | 2024-05-20 9:52AM EDT | 5,045.00 | 279.67 | 278.90 | 289.50 | 0.00 | - | 5 | 0 | 49.21% |
| SPXW240524C05050000 | 2024-05-21 3:37PM EDT | 5,050.00 | 277.47 | 273.90 | 284.50 | 0.00 | - | 24 | 0 | 48.56% |
| SPXW240524C05055000 | 2024-05-21 12:36PM EDT | 5,055.00 | 260.33 | 268.90 | 279.50 | 0.00 | - | 5 | 0 | 47.90% |
| SPXW240524C05060000 | 2024-05-21 3:32PM EDT | 5,060.00 | 264.89 | 263.70 | 274.50 | 0.00 | - | 8 | 0 | 47.24% |
| SPXW240524C05065000 | 2024-05-21 12:07PM EDT | 5,065.00 | 249.39 | 258.80 | 269.60 | 0.00 | - | 30 | 0 | 46.68% |
| SPXW240524C05070000 | 2024-05-20 1:58PM EDT | 5,070.00 | 247.28 | 253.80 | 264.60 | 0.00 | - | 33 | 0 | 46.02% |
| SPXW240524C05075000 | 2024-05-21 1:44PM EDT | 5,075.00 | 244.70 | 248.80 | 259.60 | 0.00 | - | 32 | 0 | 45.35% |
| SPXW240524C05080000 | 2024-05-21 2:10PM EDT | 5,080.00 | 241.75 | 243.80 | 254.60 | 0.00 | - | 25 | 0 | 44.69% |
| SPXW240524C05085000 | 2024-05-21 3:37PM EDT | 5,085.00 | 242.62 | 239.00 | 249.60 | 0.00 | - | 21 | 0 | 44.02% |
| SPXW240524C05090000 | 2024-05-21 9:36AM EDT | 5,090.00 | 220.18 | 234.00 | 244.60 | 0.00 | - | 10 | 0 | 43.35% |
| SPXW240524C05095000 | 2024-05-20 1:41PM EDT | 5,095.00 | 224.57 | 229.00 | 239.60 | 0.00 | - | 3 | 0 | 42.68% |
| SPXW240524C05100000 | 2024-05-21 11:33AM EDT | 5,100.00 | 218.92 | 223.90 | 234.60 | 0.00 | - | 11 | 0 | 42.00% |
| SPXW240524C05105000 | 2024-05-17 1:15PM EDT | 5,105.00 | 200.61 | 219.10 | 229.80 | 0.00 | - | 11 | 0 | 41.52% |
| SPXW240524C05110000 | 2024-05-21 11:22AM EDT | 5,110.00 | 211.77 | 214.00 | 224.60 | 0.00 | - | 5 | 0 | 40.65% |
| SPXW240524C05115000 | 2024-05-21 3:49PM EDT | 5,115.00 | 209.30 | 209.00 | 219.60 | 0.00 | - | 9 | 0 | 39.97% |
| SPXW240524C05120000 | 2024-05-21 3:40PM EDT | 5,120.00 | 207.65 | 203.90 | 214.70 | 0.00 | - | 11 | 0 | 39.39% |
| SPXW240524C05125000 | 2024-05-17 3:59PM EDT | 5,125.00 | 185.60 | 198.90 | 209.70 | 0.00 | - | 4 | 0 | 38.70% |
| SPXW240524C05130000 | 2024-05-21 3:40PM EDT | 5,130.00 | 197.70 | 194.10 | 204.70 | 0.00 | - | 13 | 0 | 38.01% |
| SPXW240524C05135000 | 2024-05-21 3:13PM EDT | 5,135.00 | 188.71 | 189.10 | 199.70 | 0.00 | - | 1 | 0 | 37.32% |
| SPXW240524C05140000 | 2024-05-21 9:39AM EDT | 5,140.00 | 170.40 | 184.10 | 194.70 | 0.00 | - | 1 | 0 | 36.63% |
| SPXW240524C05145000 | 2024-05-21 12:43PM EDT | 5,145.00 | 170.03 | 179.10 | 189.70 | 0.00 | - | 1 | 0 | 35.94% |
| SPXW240524C05150000 | 2024-05-21 3:56PM EDT | 5,150.00 | 178.00 | 174.10 | 184.70 | 0.00 | - | 277 | 0 | 35.24% |
| SPXW240524C05155000 | 2024-05-21 9:45AM EDT | 5,155.00 | 156.38 | 169.00 | 179.80 | 0.00 | - | 2 | 0 | 34.63% |
| SPXW240524C05160000 | 2024-05-21 2:32PM EDT | 5,160.00 | 161.81 | 164.20 | 174.80 | 0.00 | - | 1 | 0 | 33.92% |
| SPXW240524C05165000 | 2024-05-21 12:05PM EDT | 5,165.00 | 150.00 | 159.30 | 170.00 | 0.00 | - | 7 | 0 | 33.39% |
| SPXW240524C05170000 | 2024-05-21 3:41PM EDT | 5,170.00 | 156.75 | 154.10 | 165.00 | 0.00 | - | 9 | 0 | 32.67% |
| SPXW240524C05175000 | 2024-05-21 3:13PM EDT | 5,175.00 | 148.81 | 149.30 | 159.90 | 0.00 | - | 4 | 0 | 31.87% |
| SPXW240524C05180000 | 2024-05-20 1:10PM EDT | 5,180.00 | 148.50 | 144.30 | 154.90 | 0.00 | - | 19 | 0 | 31.15% |
| SPXW240524C05185000 | 2024-05-21 9:57AM EDT | 5,185.00 | 127.19 | 139.40 | 150.20 | 0.00 | - | 7 | 0 | 30.68% |
| SPXW240524C05190000 | 2024-05-21 9:57AM EDT | 5,190.00 | 122.58 | 134.30 | 145.00 | 0.00 | - | 9 | 0 | 29.79% |
| SPXW240524C05195000 | 2024-05-21 10:45AM EDT | 5,195.00 | 125.36 | 129.30 | 140.10 | 0.00 | - | 3 | 0 | 29.13% |
| SPXW240524C05200000 | 2024-05-21 2:14PM EDT | 5,200.00 | 121.50 | 124.60 | 135.20 | 0.00 | - | 41 | 0 | 28.47% |
| SPXW240524C05205000 | 2024-05-21 11:52AM EDT | 5,205.00 | 112.33 | 119.80 | 130.30 | 0.00 | - | 19 | 0 | 27.81% |
| SPXW240524C05210000 | 2024-05-21 12:43PM EDT | 5,210.00 | 106.59 | 114.70 | 125.40 | 0.00 | - | 4 | 0 | 27.13% |
| SPXW240524C05215000 | 2024-05-21 12:12PM EDT | 5,215.00 | 103.73 | 110.00 | 120.70 | 0.00 | - | 2 | 0 | 26.60% |
| SPXW240524C05220000 | 2024-05-21 3:54PM EDT | 5,220.00 | 108.41 | 105.00 | 115.70 | 0.00 | - | 52 | 0 | 25.84% |
| SPXW240524C05225000 | 2024-05-21 3:47PM EDT | 5,225.00 | 101.05 | 100.20 | 110.00 | 0.00 | - | 10 | 0 | 24.55% |
| SPXW240524C05230000 | 2024-05-21 3:46PM EDT | 5,230.00 | 96.00 | 98.30 | 103.40 | 0.00 | - | 15 | 0 | 22.61% |
| SPXW240524C05235000 | 2024-05-21 10:12AM EDT | 5,235.00 | 82.91 | 93.50 | 98.60 | 0.00 | - | 1 | 0 | 21.99% |
| SPXW240524C05240000 | 2024-05-21 3:50PM EDT | 5,240.00 | 86.87 | 88.90 | 94.00 | 0.00 | - | 27 | 0 | 21.51% |
| SPXW240524C05245000 | 2024-05-21 1:37PM EDT | 5,245.00 | 76.57 | 84.30 | 89.30 | 0.00 | - | 8 | 0 | 20.94% |
| SPXW240524C05250000 | 2024-05-21 3:55PM EDT | 5,250.00 | 82.26 | 81.90 | 82.50 | 0.00 | - | 167 | 0 | 18.88% |
| SPXW240524C05255000 | 2024-05-21 1:25PM EDT | 5,255.00 | 65.88 | 77.40 | 78.00 | 0.00 | - | 19 | 0 | 18.45% |
| SPXW240524C05260000 | 2024-05-21 3:24PM EDT | 5,260.00 | 67.92 | 73.00 | 73.50 | 0.00 | - | 31 | 0 | 17.99% |
| SPXW240524C05265000 | 2024-05-21 4:13PM EDT | 5,265.00 | 67.70 | 68.60 | 69.20 | 0.00 | - | 10 | 0 | 17.63% |
| SPXW240524C05270000 | 2024-05-21 3:58PM EDT | 5,270.00 | 64.76 | 64.30 | 64.80 | 0.00 | - | 33 | 0 | 17.18% |
| SPXW240524C05275000 | 2024-05-21 8:42PM EDT | 5,275.00 | 61.00 | 60.00 | 60.60 | +1.38 | +2.31% | 10 | 0 | 16.81% |
| SPXW240524C05280000 | 2024-05-21 4:03PM EDT | 5,280.00 | 53.68 | 56.00 | 56.50 | 0.00 | - | 238 | 0 | 16.47% |
| SPXW240524C05285000 | 2024-05-21 3:27PM EDT | 5,285.00 | 46.80 | 51.90 | 52.50 | 0.00 | - | 76 | 0 | 16.13% |
| SPXW240524C05290000 | 2024-05-21 3:58PM EDT | 5,290.00 | 48.77 | 48.00 | 48.60 | 0.00 | - | 169 | 0 | 15.81% |
| SPXW240524C05295000 | 2024-05-21 4:05PM EDT | 5,295.00 | 42.34 | 44.30 | 44.80 | 0.00 | - | 104 | 0 | 15.49% |
| SPXW240524C05300000 | 2024-05-21 9:39PM EDT | 5,300.00 | 40.96 | 40.60 | 41.00 | +1.06 | +2.66% | 1 | 0 | 15.12% |
| SPXW240524C05305000 | 2024-05-21 4:05PM EDT | 5,305.00 | 35.41 | 37.10 | 37.50 | 0.00 | - | 452 | 0 | 14.85% |
| SPXW240524C05310000 | 2024-05-21 4:11PM EDT | 5,310.00 | 33.20 | 33.80 | 34.20 | 0.00 | - | 1,263 | 0 | 14.63% |
| SPXW240524C05315000 | 2024-05-21 4:10PM EDT | 5,315.00 | 30.00 | 30.60 | 31.00 | 0.00 | - | 420 | 0 | 14.39% |
| SPXW240524C05320000 | 2024-05-21 4:06PM EDT | 5,320.00 | 26.40 | 27.60 | 27.90 | 0.00 | - | 772 | 0 | 14.13% |
| SPXW240524C05325000 | 2024-05-21 4:04PM EDT | 5,325.00 | 23.42 | 24.70 | 25.10 | 0.00 | - | 1,448 | 0 | 13.95% |
| SPXW240524C05330000 | 2024-05-21 9:48PM EDT | 5,330.00 | 23.00 | 22.10 | 22.40 | +1.42 | +6.58% | 5 | 0 | 13.74% |
| SPXW240524C05335000 | 2024-05-21 4:08PM EDT | 5,335.00 | 18.89 | 19.60 | 20.00 | 0.00 | - | 468 | 0 | 13.61% |
| SPXW240524C05340000 | 2024-05-21 9:47PM EDT | 5,340.00 | 18.20 | 17.30 | 17.60 | +1.30 | +7.69% | 6 | 0 | 13.40% |
| SPXW240524C05345000 | 2024-05-21 8:28PM EDT | 5,345.00 | 15.85 | 15.20 | 15.50 | +1.30 | +8.93% | 20 | 0 | 13.26% |
| SPXW240524C05350000 | 2024-05-21 11:52PM EDT | 5,350.00 | 13.20 | 13.30 | 13.60 | +0.30 | +2.33% | 14 | 0 | 13.15% |
| SPXW240524C05355000 | 2024-05-21 8:15PM EDT | 5,355.00 | 11.44 | 11.40 | 11.70 | +0.54 | +4.95% | 4 | 0 | 12.94% |
| SPXW240524C05360000 | 2024-05-21 4:11PM EDT | 5,360.00 | 9.50 | 9.80 | 10.10 | 0.00 | - | 1,055 | 0 | 12.82% |
| SPXW240524C05365000 | 2024-05-21 4:14PM EDT | 5,365.00 | 8.00 | 8.30 | 8.60 | 0.00 | - | 1,508 | 0 | 12.66% |
| SPXW240524C05370000 | 2024-05-21 10:16PM EDT | 5,370.00 | 7.40 | 7.00 | 7.20 | +0.80 | +12.12% | 2 | 0 | 12.46% |
| SPXW240524C05375000 | 2024-05-22 12:08AM EDT | 5,375.00 | 5.94 | 5.80 | 6.00 | +0.39 | +7.03% | 2 | 0 | 12.29% |
| SPXW240524C05380000 | 2024-05-21 9:15PM EDT | 5,380.00 | 4.80 | 4.80 | 5.00 | +0.25 | +5.49% | 1 | 0 | 12.18% |
| SPXW240524C05385000 | 2024-05-21 4:14PM EDT | 5,385.00 | 3.69 | 3.80 | 4.10 | 0.00 | - | 505 | 0 | 12.04% |
| SPXW240524C05390000 | 2024-05-21 4:11PM EDT | 5,390.00 | 3.00 | 3.10 | 3.30 | 0.00 | - | 499 | 0 | 11.87% |
| SPXW240524C05395000 | 2024-05-21 4:01PM EDT | 5,395.00 | 2.15 | 2.45 | 2.60 | 0.00 | - | 423 | 0 | 11.68% |
| SPXW240524C05400000 | 2024-05-21 10:30PM EDT | 5,400.00 | 2.07 | 1.90 | 2.00 | +0.31 | +17.61% | 14 | 0 | 11.47% |
| SPXW240524C05405000 | 2024-05-21 4:14PM EDT | 5,405.00 | 1.38 | 1.45 | 1.55 | 0.00 | - | 643 | 0 | 11.33% |
| SPXW240524C05410000 | 2024-05-21 4:01PM EDT | 5,410.00 | 1.01 | 1.10 | 1.20 | 0.00 | - | 763 | 0 | 11.22% |
| SPXW240524C05420000 | 2024-05-21 4:11PM EDT | 5,420.00 | 0.61 | 0.60 | 0.70 | 0.00 | - | 533 | 0 | 11.03% |
| SPXW240524C05425000 | 2024-05-21 11:40PM EDT | 5,425.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 1 | 0 | 11.02% |
| SPXW240524C05430000 | 2024-05-21 10:28PM EDT | 5,430.00 | 0.40 | 0.30 | 0.45 | +0.07 | +21.21% | 2 | 0 | 11.10% |
| SPXW240524C05440000 | 2024-05-21 8:59PM EDT | 5,440.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 16 | 0 | 11.26% |
| SPXW240524C05450000 | 2024-05-21 4:00PM EDT | 5,450.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 405 | 0 | 11.41% |
| SPXW240524C05460000 | 2024-05-21 4:08PM EDT | 5,460.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 294 | 0 | 12.18% |
| SPXW240524C05470000 | 2024-05-21 1:21PM EDT | 5,470.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 12.48% |
| SPXW240524C05475000 | 2024-05-21 3:33PM EDT | 5,475.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 17 | 0 | 12.84% |
| SPXW240524C05480000 | 2024-05-21 3:46PM EDT | 5,480.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 13 | 0 | 13.21% |
| SPXW240524C05490000 | 2024-05-21 3:31PM EDT | 5,490.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 26 | 0 | 13.93% |
| SPXW240524C05500000 | 2024-05-21 2:29PM EDT | 5,500.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 154 | 0 | 14.65% |
| SPXW240524C05510000 | 2024-05-20 11:10AM EDT | 5,510.00 | 0.22 | 0.05 | 0.10 | 0.00 | - | 478 | 0 | 14.67% |
| SPXW240524C05520000 | 2024-05-21 2:47PM EDT | 5,520.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 47 | 0 | 15.36% |
| SPXW240524C05525000 | 2024-05-21 2:15PM EDT | 5,525.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 15.70% |
| SPXW240524C05530000 | 2024-05-21 11:58AM EDT | 5,530.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 16.04% |
| SPXW240524C05540000 | 2024-05-21 11:20AM EDT | 5,540.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 0 | 16.70% |
| SPXW240524C05550000 | 2024-05-21 1:30PM EDT | 5,550.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 17.38% |
| SPXW240524C05560000 | 2024-05-20 12:11PM EDT | 5,560.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 16 | 0 | 18.04% |
| SPXW240524C05570000 | 2024-05-20 4:00PM EDT | 5,570.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 18.70% |
| SPXW240524C05575000 | 2024-05-20 10:20AM EDT | 5,575.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 19.04% |
| SPXW240524C05580000 | 2024-05-20 10:49AM EDT | 5,580.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 8 | 0 | 19.34% |
| SPXW240524C05600000 | 2024-05-21 3:35PM EDT | 5,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 20.66% |
| SPXW240524C05625000 | 2024-05-20 2:08PM EDT | 5,625.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 150 | 0 | 22.27% |
| SPXW240524C05650000 | 2024-05-20 3:36PM EDT | 5,650.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 0 | 23.88% |
| SPXW240524C05675000 | 2024-05-17 2:49PM EDT | 5,675.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 25.44% |
| SPXW240524C05700000 | 2024-05-21 3:57PM EDT | 5,700.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 27.00% |
| SPXW240524C05750000 | 2024-05-15 3:38PM EDT | 5,750.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 0 | 30.08% |
| SPXW240524C05800000 | 2024-05-17 2:35PM EDT | 5,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 31.15% |
| SPXW240524C05850000 | 2024-05-16 12:00PM EDT | 5,850.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 33.99% |
| SPXW240524C05900000 | 2024-05-16 2:30PM EDT | 5,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 36.72% |
| SPXW240524C06000000 | 2024-05-20 11:38AM EDT | 6,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 376 | 0 | 42.19% |
| SPXW240524C06200000 | 2024-04-12 1:57PM EDT | 6,200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SPXW240524C06400000 | 2024-04-11 9:33AM EDT | 6,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 62.50% |
| SPXW240524C06600000 | 2024-04-11 10:14AM EDT | 6,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 72.07% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524P02000000 | 2024-04-22 10:38AM EDT | 2,000.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 293.75% |
| SPXW240524P02200000 | 2024-04-24 9:30AM EDT | 2,200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 265.63% |
| SPXW240524P02400000 | 2024-05-02 12:18PM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 240.63% |
| SPXW240524P02600000 | 2024-05-10 11:42AM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 0 | 217.19% |
| SPXW240524P02800000 | 2024-05-02 10:38AM EDT | 2,800.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 196.09% |
| SPXW240524P03000000 | 2024-05-13 12:09PM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 0 | 175.78% |
| SPXW240524P03200000 | 2024-05-14 4:20AM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 0 | 157.03% |
| SPXW240524P03400000 | 2024-05-14 3:24PM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 139.06% |
| SPXW240524P03500000 | 2024-05-14 9:34AM EDT | 3,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 130.47% |
| SPXW240524P03600000 | 2024-05-16 3:18PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 121.88% |
| SPXW240524P03700000 | 2024-05-21 12:54PM EDT | 3,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 114.06% |
| SPXW240524P03800000 | 2024-05-20 2:10PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 0 | 106.25% |
| SPXW240524P03900000 | 2024-05-21 10:28AM EDT | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 98.44% |
| SPXW240524P03950000 | 2024-05-17 1:59PM EDT | 3,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 560 | 0 | 94.53% |
| SPXW240524P04000000 | 2024-05-21 11:18AM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 90.63% |
| SPXW240524P04050000 | 2024-05-21 3:01PM EDT | 4,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 87.11% |
| SPXW240524P04100000 | 2024-05-20 3:00PM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 83.20% |
| SPXW240524P04150000 | 2024-05-20 12:32AM EDT | 4,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 79.69% |
| SPXW240524P04200000 | 2024-05-20 4:10PM EDT | 4,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 982 | 0 | 76.17% |
| SPXW240524P04250000 | 2024-05-21 11:59AM EDT | 4,250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 568 | 0 | 76.17% |
| SPXW240524P04275000 | 2024-05-17 11:43AM EDT | 4,275.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 74.41% |
| SPXW240524P04300000 | 2024-05-20 1:41PM EDT | 4,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 244 | 0 | 72.46% |
| SPXW240524P04325000 | 2024-05-21 12:44PM EDT | 4,325.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 0 | 70.70% |
| SPXW240524P04350000 | 2024-05-21 2:07PM EDT | 4,350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 0 | 68.95% |
| SPXW240524P04375000 | 2024-05-21 11:33AM EDT | 4,375.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 66.99% |
| SPXW240524P04380000 | 2024-05-21 3:41PM EDT | 4,380.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 66.60% |
| SPXW240524P04390000 | 2024-05-21 3:41PM EDT | 4,390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 51 | 0 | 66.02% |
| SPXW240524P04400000 | 2024-05-21 3:41PM EDT | 4,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 603 | 0 | 65.23% |
| SPXW240524P04410000 | 2024-05-21 3:41PM EDT | 4,410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 0 | 64.45% |
| SPXW240524P04420000 | 2024-05-21 3:41PM EDT | 4,420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 141 | 0 | 63.87% |
| SPXW240524P04425000 | 2024-05-21 3:41PM EDT | 4,425.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 98 | 0 | 63.48% |
| SPXW240524P04430000 | 2024-05-21 3:41PM EDT | 4,430.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 141 | 0 | 63.09% |
| SPXW240524P04440000 | 2024-05-21 3:41PM EDT | 4,440.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 0 | 62.31% |
| SPXW240524P04450000 | 2024-05-21 4:14PM EDT | 4,450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 61.52% |
| SPXW240524P04460000 | 2024-05-17 10:33AM EDT | 4,460.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 60.94% |
| SPXW240524P04470000 | 2024-05-17 1:15PM EDT | 4,470.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 512 | 0 | 60.16% |
| SPXW240524P04475000 | 2024-05-21 4:00PM EDT | 4,475.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 59.77% |
| SPXW240524P04480000 | 2024-05-17 11:45AM EDT | 4,480.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 148 | 0 | 59.38% |
| SPXW240524P04490000 | 2024-05-20 9:30AM EDT | 4,490.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 9 | 0 | 58.79% |
| SPXW240524P04500000 | 2024-05-21 12:46PM EDT | 4,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 0 | 58.01% |
| SPXW240524P04510000 | 2024-05-17 11:48AM EDT | 4,510.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 165 | 0 | 57.23% |
| SPXW240524P04520000 | 2024-05-17 11:48AM EDT | 4,520.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 408 | 0 | 56.64% |
| SPXW240524P04525000 | 2024-05-21 3:03PM EDT | 4,525.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 56.25% |
| SPXW240524P04530000 | 2024-05-20 1:26PM EDT | 4,530.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 150 | 0 | 55.86% |
| SPXW240524P04540000 | 2024-05-20 2:22PM EDT | 4,540.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 60 | 0 | 55.18% |
| SPXW240524P04550000 | 2024-05-20 4:13PM EDT | 4,550.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,002 | 0 | 54.49% |
| SPXW240524P04560000 | 2024-05-20 2:22PM EDT | 4,560.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 51 | 0 | 53.71% |
| SPXW240524P04570000 | 2024-05-17 11:52AM EDT | 4,570.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 53.13% |
| SPXW240524P04575000 | 2024-05-21 3:37AM EDT | 4,575.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 52.73% |
| SPXW240524P04580000 | 2024-05-17 11:52AM EDT | 4,580.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 52.34% |
| SPXW240524P04590000 | 2024-05-17 3:51PM EDT | 4,590.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 64 | 0 | 51.56% |
| SPXW240524P04600000 | 2024-05-21 2:07PM EDT | 4,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 282 | 0 | 50.98% |
| SPXW240524P04610000 | 2024-05-21 2:07PM EDT | 4,610.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 80 | 0 | 50.20% |
| SPXW240524P04620000 | 2024-05-21 2:07PM EDT | 4,620.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 59 | 0 | 52.44% |
| SPXW240524P04625000 | 2024-05-21 2:07PM EDT | 4,625.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 500 | 0 | 52.15% |
| SPXW240524P04630000 | 2024-05-21 2:07PM EDT | 4,630.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 59 | 0 | 51.76% |
| SPXW240524P04640000 | 2024-05-21 2:07PM EDT | 4,640.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 412 | 0 | 50.98% |
| SPXW240524P04650000 | 2024-05-21 12:49PM EDT | 4,650.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 140 | 0 | 50.29% |
| SPXW240524P04660000 | 2024-05-20 10:17AM EDT | 4,660.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 82 | 0 | 49.51% |
| SPXW240524P04670000 | 2024-05-20 10:17AM EDT | 4,670.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 23 | 0 | 48.83% |
| SPXW240524P04675000 | 2024-05-20 10:17AM EDT | 4,675.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 22 | 0 | 48.44% |
| SPXW240524P04680000 | 2024-05-17 3:57PM EDT | 4,680.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 152 | 0 | 48.05% |
| SPXW240524P04690000 | 2024-05-21 3:25PM EDT | 4,690.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 249 | 0 | 49.12% |
| SPXW240524P04700000 | 2024-05-21 3:18PM EDT | 4,700.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 836 | 0 | 48.39% |
| SPXW240524P04710000 | 2024-05-21 3:54PM EDT | 4,710.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 70 | 0 | 47.61% |
| SPXW240524P04720000 | 2024-05-17 1:18PM EDT | 4,720.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 426 | 0 | 46.88% |
| SPXW240524P04725000 | 2024-05-21 3:31PM EDT | 4,725.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 100 | 0 | 46.48% |
| SPXW240524P04730000 | 2024-05-21 2:49PM EDT | 4,730.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 268 | 0 | 46.09% |
| SPXW240524P04735000 | 2024-05-17 3:41PM EDT | 4,735.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 128 | 0 | 45.75% |
| SPXW240524P04740000 | 2024-05-21 12:15PM EDT | 4,740.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 0 | 45.36% |
| SPXW240524P04745000 | 2024-05-17 3:41PM EDT | 4,745.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 84 | 0 | 44.97% |
| SPXW240524P04750000 | 2024-05-21 1:15PM EDT | 4,750.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 288 | 0 | 44.63% |
| SPXW240524P04755000 | 2024-05-17 3:41PM EDT | 4,755.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 110 | 0 | 44.24% |
| SPXW240524P04760000 | 2024-05-21 11:33AM EDT | 4,760.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 409 | 0 | 43.85% |
| SPXW240524P04765000 | 2024-05-20 11:41AM EDT | 4,765.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 25 | 0 | 43.46% |
| SPXW240524P04770000 | 2024-05-21 2:43PM EDT | 4,770.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 43.12% |
| SPXW240524P04775000 | 2024-05-20 2:02PM EDT | 4,775.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 42.73% |
| SPXW240524P04780000 | 2024-05-20 10:02AM EDT | 4,780.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 0 | 42.33% |
| SPXW240524P04785000 | 2024-05-20 10:00AM EDT | 4,785.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 41.99% |
| SPXW240524P04790000 | 2024-05-20 10:00AM EDT | 4,790.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 41.60% |
| SPXW240524P04795000 | 2024-05-20 10:00AM EDT | 4,795.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 41.21% |
| SPXW240524P04800000 | 2024-05-21 2:43PM EDT | 4,800.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 92 | 0 | 40.87% |
| SPXW240524P04805000 | 2024-05-20 10:25AM EDT | 4,805.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 59 | 0 | 40.48% |
| SPXW240524P04810000 | 2024-05-20 3:16PM EDT | 4,810.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 700 | 0 | 40.09% |
| SPXW240524P04815000 | 2024-05-20 10:25AM EDT | 4,815.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 60 | 0 | 39.75% |
| SPXW240524P04820000 | 2024-05-20 2:47PM EDT | 4,820.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 0 | 39.36% |
| SPXW240524P04825000 | 2024-05-21 10:41AM EDT | 4,825.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 3 | 0 | 38.97% |
| SPXW240524P04830000 | 2024-05-21 2:18PM EDT | 4,830.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 21 | 0 | 38.62% |
| SPXW240524P04835000 | 2024-05-21 1:46PM EDT | 4,835.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 7 | 0 | 38.23% |
| SPXW240524P04840000 | 2024-05-17 11:04AM EDT | 4,840.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 37.84% |
| SPXW240524P04845000 | 2024-05-21 3:56PM EDT | 4,845.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 500 | 0 | 37.50% |
| SPXW240524P04850000 | 2024-05-21 3:54PM EDT | 4,850.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 13 | 0 | 37.11% |
| SPXW240524P04855000 | 2024-05-21 4:05PM EDT | 4,855.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 502 | 0 | 36.72% |
| SPXW240524P04860000 | 2024-05-20 11:26AM EDT | 4,860.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 12 | 0 | 36.38% |
| SPXW240524P04865000 | 2024-05-20 11:26AM EDT | 4,865.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 16 | 0 | 35.99% |
| SPXW240524P04870000 | 2024-05-20 2:44PM EDT | 4,870.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 352 | 0 | 35.60% |
| SPXW240524P04875000 | 2024-05-21 2:13PM EDT | 4,875.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 12 | 0 | 35.25% |
| SPXW240524P04880000 | 2024-05-21 4:01PM EDT | 4,880.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 541 | 0 | 35.89% |
| SPXW240524P04885000 | 2024-05-21 3:56PM EDT | 4,885.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 200 | 0 | 35.52% |
| SPXW240524P04890000 | 2024-05-21 3:54PM EDT | 4,890.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 136 | 0 | 35.16% |
| SPXW240524P04895000 | 2024-05-17 3:41PM EDT | 4,895.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 7 | 0 | 34.77% |
| SPXW240524P04900000 | 2024-05-21 4:02PM EDT | 4,900.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 660 | 0 | 34.38% |
| SPXW240524P04905000 | 2024-05-20 3:14PM EDT | 4,905.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 121 | 0 | 33.99% |
| SPXW240524P04910000 | 2024-05-21 12:22PM EDT | 4,910.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 33.59% |
| SPXW240524P04915000 | 2024-05-21 10:17AM EDT | 4,915.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 23 | 0 | 33.23% |
| SPXW240524P04920000 | 2024-05-21 10:17AM EDT | 4,920.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 9 | 0 | 32.84% |
| SPXW240524P04925000 | 2024-05-21 4:03PM EDT | 4,925.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 122 | 0 | 32.47% |
| SPXW240524P04930000 | 2024-05-21 3:27PM EDT | 4,930.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 0 | 32.08% |
| SPXW240524P04935000 | 2024-05-21 1:26PM EDT | 4,935.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 20 | 0 | 31.69% |
| SPXW240524P04940000 | 2024-05-21 1:27PM EDT | 4,940.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1,276 | 0 | 31.30% |
| SPXW240524P04945000 | 2024-05-21 1:25PM EDT | 4,945.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 0 | 30.93% |
| SPXW240524P04950000 | 2024-05-21 1:42PM EDT | 4,950.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 413 | 0 | 30.54% |
| SPXW240524P04955000 | 2024-05-21 1:42PM EDT | 4,955.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 101 | 0 | 30.18% |
| SPXW240524P04960000 | 2024-05-21 2:34PM EDT | 4,960.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 2 | 0 | 29.79% |
| SPXW240524P04965000 | 2024-05-21 2:34PM EDT | 4,965.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 5 | 0 | 29.40% |
| SPXW240524P04970000 | 2024-05-20 3:18PM EDT | 4,970.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 20 | 0 | 29.00% |
| SPXW240524P04975000 | 2024-05-21 1:06PM EDT | 4,975.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 3 | 0 | 28.64% |
| SPXW240524P04980000 | 2024-05-21 2:19PM EDT | 4,980.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 30 | 0 | 28.25% |
| SPXW240524P04985000 | 2024-05-20 3:58PM EDT | 4,985.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 21 | 0 | 27.88% |
| SPXW240524P04990000 | 2024-05-21 9:32AM EDT | 4,990.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 27.49% |
| SPXW240524P04995000 | 2024-05-21 3:07PM EDT | 4,995.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 127 | 0 | 27.10% |
| SPXW240524P05000000 | 2024-05-21 4:00PM EDT | 5,000.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 177 | 0 | 26.71% |
| SPXW240524P05005000 | 2024-05-20 4:09PM EDT | 5,005.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 14 | 0 | 26.34% |
| SPXW240524P05010000 | 2024-05-21 2:19PM EDT | 5,010.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 32 | 0 | 25.95% |
| SPXW240524P05015000 | 2024-05-20 4:12PM EDT | 5,015.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 17 | 0 | 25.56% |
| SPXW240524P05020000 | 2024-05-21 4:04PM EDT | 5,020.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 17 | 0 | 25.83% |
| SPXW240524P05025000 | 2024-05-21 10:57AM EDT | 5,025.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 25.44% |
| SPXW240524P05030000 | 2024-05-21 9:39AM EDT | 5,030.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 25.05% |
| SPXW240524P05035000 | 2024-05-21 3:14PM EDT | 5,035.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 150 | 0 | 24.66% |
| SPXW240524P05040000 | 2024-05-21 3:59PM EDT | 5,040.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 7 | 0 | 24.27% |
| SPXW240524P05045000 | 2024-05-21 9:50AM EDT | 5,045.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 0 | 23.87% |
| SPXW240524P05050000 | 2024-05-21 4:07PM EDT | 5,050.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 560 | 0 | 23.46% |
| SPXW240524P05055000 | 2024-05-21 3:49PM EDT | 5,055.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 7 | 0 | 23.07% |
| SPXW240524P05060000 | 2024-05-21 3:57PM EDT | 5,060.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 36 | 0 | 22.68% |
| SPXW240524P05065000 | 2024-05-21 3:30PM EDT | 5,065.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 44 | 0 | 22.29% |
| SPXW240524P05070000 | 2024-05-21 3:58PM EDT | 5,070.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 309 | 0 | 21.90% |
| SPXW240524P05075000 | 2024-05-21 3:58PM EDT | 5,075.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 349 | 0 | 21.51% |
| SPXW240524P05080000 | 2024-05-21 4:01PM EDT | 5,080.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 42 | 0 | 21.11% |
| SPXW240524P05085000 | 2024-05-21 4:11PM EDT | 5,085.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 306 | 0 | 20.70% |
| SPXW240524P05090000 | 2024-05-21 4:04PM EDT | 5,090.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 87 | 0 | 20.31% |
| SPXW240524P05095000 | 2024-05-21 3:52PM EDT | 5,095.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 208 | 0 | 19.92% |
| SPXW240524P05100000 | 2024-05-21 4:07PM EDT | 5,100.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 760 | 0 | 19.97% |
| SPXW240524P05105000 | 2024-05-21 4:01PM EDT | 5,105.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 265 | 0 | 19.56% |
| SPXW240524P05110000 | 2024-05-21 3:54PM EDT | 5,110.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 65 | 0 | 19.17% |
| SPXW240524P05115000 | 2024-05-21 3:58PM EDT | 5,115.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 64 | 0 | 18.75% |
| SPXW240524P05120000 | 2024-05-21 3:59PM EDT | 5,120.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 128 | 0 | 18.35% |
| SPXW240524P05125000 | 2024-05-21 3:57PM EDT | 5,125.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 152 | 0 | 17.95% |
| SPXW240524P05130000 | 2024-05-21 4:01PM EDT | 5,130.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 91 | 0 | 17.90% |
| SPXW240524P05135000 | 2024-05-21 3:55PM EDT | 5,135.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 80 | 0 | 17.48% |
| SPXW240524P05140000 | 2024-05-21 4:07PM EDT | 5,140.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 83 | 0 | 17.07% |
| SPXW240524P05145000 | 2024-05-21 3:53PM EDT | 5,145.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 23 | 0 | 16.65% |
| SPXW240524P05150000 | 2024-05-21 3:59PM EDT | 5,150.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 367 | 0 | 16.53% |
| SPXW240524P05155000 | 2024-05-21 4:12PM EDT | 5,155.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 7,074 | 0 | 16.10% |
| SPXW240524P05160000 | 2024-05-21 3:59PM EDT | 5,160.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 104 | 0 | 15.94% |
| SPXW240524P05165000 | 2024-05-21 4:04PM EDT | 5,165.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 237 | 0 | 15.52% |
| SPXW240524P05170000 | 2024-05-21 4:12PM EDT | 5,170.00 | 0.48 | 0.40 | 0.50 | 0.00 | - | 7,257 | 0 | 15.32% |
| SPXW240524P05175000 | 2024-05-21 3:59PM EDT | 5,175.00 | 0.54 | 0.40 | 0.55 | 0.00 | - | 558 | 0 | 15.10% |
| SPXW240524P05180000 | 2024-05-21 4:04PM EDT | 5,180.00 | 0.57 | 0.45 | 0.55 | 0.00 | - | 543 | 0 | 14.65% |
| SPXW240524P05185000 | 2024-05-21 4:03PM EDT | 5,185.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 419 | 0 | 14.41% |
| SPXW240524P05190000 | 2024-05-21 4:02PM EDT | 5,190.00 | 0.68 | 0.55 | 0.70 | 0.00 | - | 592 | 0 | 14.31% |
| SPXW240524P05195000 | 2024-05-21 4:07PM EDT | 5,195.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 267 | 0 | 14.00% |
| SPXW240524P05200000 | 2024-05-21 10:01PM EDT | 5,200.00 | 0.70 | 0.70 | 0.85 | -0.12 | -14.63% | 1 | 0 | 13.83% |
| SPXW240524P05205000 | 2024-05-21 9:05PM EDT | 5,205.00 | 0.87 | 0.80 | 0.90 | -0.12 | -12.12% | 1 | 0 | 13.49% |
| SPXW240524P05210000 | 2024-05-21 4:13PM EDT | 5,210.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 243 | 0 | 13.39% |
| SPXW240524P05215000 | 2024-05-21 4:04PM EDT | 5,215.00 | 1.20 | 1.05 | 1.15 | 0.00 | - | 487 | 0 | 13.12% |
| SPXW240524P05220000 | 2024-05-21 3:59PM EDT | 5,220.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 259 | 0 | 13.03% |
| SPXW240524P05225000 | 2024-05-21 4:12PM EDT | 5,225.00 | 1.50 | 1.40 | 1.55 | 0.00 | - | 1,001 | 0 | 12.88% |
| SPXW240524P05230000 | 2024-05-21 4:14PM EDT | 5,230.00 | 1.85 | 1.60 | 1.75 | 0.00 | - | 246 | 0 | 12.68% |
| SPXW240524P05235000 | 2024-05-21 4:08PM EDT | 5,235.00 | 2.10 | 1.90 | 2.05 | 0.00 | - | 765 | 0 | 12.60% |
| SPXW240524P05240000 | 2024-05-22 12:28AM EDT | 5,240.00 | 2.25 | 2.20 | 2.35 | -0.15 | -6.25% | 5 | 0 | 12.44% |
| SPXW240524P05245000 | 2024-05-21 4:12PM EDT | 5,245.00 | 2.76 | 2.60 | 2.70 | 0.00 | - | 389 | 0 | 12.30% |
| SPXW240524P05250000 | 2024-05-21 9:05PM EDT | 5,250.00 | 3.12 | 3.00 | 3.20 | -0.08 | -2.50% | 1 | 0 | 12.27% |
| SPXW240524P05255000 | 2024-05-21 10:13PM EDT | 5,255.00 | 3.35 | 3.40 | 3.70 | -0.55 | -14.10% | 2 | 0 | 12.16% |
| SPXW240524P05260000 | 2024-05-21 4:08PM EDT | 5,260.00 | 4.40 | 4.00 | 4.20 | 0.00 | - | 1,221 | 0 | 11.99% |
| SPXW240524P05265000 | 2024-05-21 9:07PM EDT | 5,265.00 | 4.74 | 4.70 | 4.90 | -0.26 | -5.20% | 1 | 0 | 11.93% |
| SPXW240524P05270000 | 2024-05-21 9:15PM EDT | 5,270.00 | 5.50 | 5.30 | 5.50 | -0.20 | -3.51% | 1 | 0 | 11.71% |
| SPXW240524P05275000 | 2024-05-21 4:06PM EDT | 5,275.00 | 6.64 | 6.10 | 6.30 | 0.00 | - | 772 | 0 | 11.59% |
| SPXW240524P05280000 | 2024-05-21 9:16PM EDT | 5,280.00 | 7.15 | 7.00 | 7.20 | -0.25 | -3.38% | 2 | 0 | 11.46% |
| SPXW240524P05285000 | 2024-05-21 4:14PM EDT | 5,285.00 | 8.40 | 7.90 | 8.20 | 0.00 | - | 657 | 0 | 11.33% |
| SPXW240524P05290000 | 2024-05-21 4:14PM EDT | 5,290.00 | 9.60 | 9.00 | 9.30 | 0.00 | - | 402 | 0 | 11.18% |
| SPXW240524P05295000 | 2024-05-21 9:07PM EDT | 5,295.00 | 10.34 | 10.20 | 10.50 | -0.46 | -4.26% | 1 | 0 | 11.01% |
| SPXW240524P05300000 | 2024-05-21 10:43PM EDT | 5,300.00 | 11.70 | 11.60 | 11.80 | -0.30 | -2.50% | 18 | 0 | 10.82% |
| SPXW240524P05305000 | 2024-05-21 4:11PM EDT | 5,305.00 | 13.70 | 13.00 | 13.20 | 0.00 | - | 564 | 0 | 10.60% |
| SPXW240524P05310000 | 2024-05-21 3:59PM EDT | 5,310.00 | 15.40 | 14.70 | 15.00 | 0.00 | - | 1,098 | 0 | 10.51% |
| SPXW240524P05315000 | 2024-05-21 8:31PM EDT | 5,315.00 | 15.99 | 16.50 | 16.80 | -1.81 | -10.17% | 1 | 0 | 10.32% |
| SPXW240524P05320000 | 2024-05-21 10:42PM EDT | 5,320.00 | 18.46 | 18.40 | 18.80 | -0.54 | -2.84% | 5 | 0 | 10.13% |
| SPXW240524P05325000 | 2024-05-21 4:10PM EDT | 5,325.00 | 21.50 | 20.60 | 21.00 | 0.00 | - | 300 | 0 | 9.95% |
| SPXW240524P05330000 | 2024-05-21 4:11PM EDT | 5,330.00 | 23.85 | 22.90 | 23.30 | 0.00 | - | 136 | 0 | 9.71% |
| SPXW240524P05335000 | 2024-05-21 3:57PM EDT | 5,335.00 | 26.10 | 25.50 | 25.80 | 0.00 | - | 161 | 0 | 9.45% |
| SPXW240524P05340000 | 2024-05-21 10:42PM EDT | 5,340.00 | 28.06 | 28.10 | 28.50 | -0.93 | -3.21% | 6 | 0 | 9.17% |
| SPXW240524P05345000 | 2024-05-21 4:09PM EDT | 5,345.00 | 32.35 | 31.00 | 31.30 | 0.00 | - | 109 | 0 | 8.79% |
| SPXW240524P05350000 | 2024-05-21 8:31PM EDT | 5,350.00 | 33.19 | 34.00 | 34.40 | -2.21 | -6.24% | 1 | 0 | 8.43% |
| SPXW240524P05355000 | 2024-05-21 2:00PM EDT | 5,355.00 | 42.72 | 37.10 | 37.70 | 0.00 | - | 13 | 0 | 7.99% |
| SPXW240524P05360000 | 2024-05-21 11:10AM EDT | 5,360.00 | 50.43 | 40.50 | 41.10 | 0.00 | - | 17 | 0 | 7.35% |
| SPXW240524P05365000 | 2024-05-21 2:09PM EDT | 5,365.00 | 50.80 | 44.00 | 44.60 | 0.00 | - | 5 | 0 | 6.25% |
| SPXW240524P05370000 | 2024-05-21 10:07AM EDT | 5,370.00 | 62.80 | 47.70 | 48.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05375000 | 2024-05-21 4:07PM EDT | 5,375.00 | 53.50 | 51.50 | 52.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240524P05380000 | 2024-05-21 4:14PM EDT | 5,380.00 | 56.65 | 55.40 | 55.90 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240524P05385000 | 2024-05-21 10:04AM EDT | 5,385.00 | 74.66 | 59.50 | 60.10 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240524P05390000 | 2024-05-20 10:54AM EDT | 5,390.00 | 66.10 | 63.70 | 64.20 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240524P05395000 | 2024-05-21 11:58AM EDT | 5,395.00 | 81.52 | 68.00 | 68.60 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240524P05400000 | 2024-05-21 3:58PM EDT | 5,400.00 | 72.59 | 70.20 | 75.20 | 0.00 | - | 81 | 0 | 0.00% |
| SPXW240524P05410000 | 2024-05-21 3:48PM EDT | 5,410.00 | 87.05 | 79.40 | 84.40 | 0.00 | - | 64 | 0 | 0.00% |
| SPXW240524P05425000 | 2024-04-08 3:58PM EDT | 5,425.00 | 210.74 | 229.20 | 236.30 | 0.00 | - | - | 1 | 90.66% |
| SPXW240524P05430000 | 2024-04-30 10:29AM EDT | 5,430.00 | 314.21 | 98.60 | 103.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05450000 | 2024-05-16 10:02AM EDT | 5,450.00 | 132.62 | 115.10 | 126.30 | 0.00 | - | 25 | 0 | 0.00% |
| SPXW240524P05500000 | 2024-05-21 1:58PM EDT | 5,500.00 | 178.21 | 165.10 | 176.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05525000 | 2024-05-17 3:57PM EDT | 5,525.00 | 217.92 | 189.90 | 201.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05550000 | 2024-05-16 12:29PM EDT | 5,550.00 | 227.74 | 214.90 | 226.10 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240524P05560000 | 2024-05-16 12:29PM EDT | 5,560.00 | 237.86 | 224.90 | 236.10 | 0.00 | - | - | 0 | 0.00% |
| SPXW240524P05570000 | 2024-05-15 9:35AM EDT | 5,570.00 | 285.20 | 235.00 | 246.10 | 0.00 | - | - | 0 | 0.00% |
| SPXW240524P05575000 | 2024-05-17 3:57PM EDT | 5,575.00 | 267.79 | 240.00 | 251.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05580000 | 2024-05-15 9:35AM EDT | 5,580.00 | 295.10 | 245.00 | 256.10 | 0.00 | - | - | 0 | 0.00% |
| SPXW240524P05600000 | 2024-05-21 1:58PM EDT | 5,600.00 | 278.03 | 264.80 | 276.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05650000 | 2024-04-05 1:44PM EDT | 5,650.00 | 412.06 | 496.50 | 508.80 | 0.00 | - | 2 | 1 | 157.00% |
| SPXW240524P05700000 | 2024-05-16 10:35AM EDT | 5,700.00 | 376.61 | 364.70 | 376.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05800000 | 2024-05-20 11:48AM EDT | 5,800.00 | 473.65 | 464.60 | 475.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P06000000 | 2024-05-13 10:42AM EDT | 6,000.00 | 763.64 | 664.50 | 675.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.