Italia markets closed
Dow Jones
39.826,70 +268,59 (+0,68%) Nasdaq
16.727,41 +216,23 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.228,87 +3.842,79 (+6,82%) CMC Crypto 200
1.380,70 +112,76 (+8,89%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:31PM EDT. Mercato aperto.
Opzioni d'acquistoper28 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528C04000000 | 2024-05-13 12:42PM EDT | 4,000.00 | 1,229.49 | 1,302.40 | 1,309.30 | 0.00 | - | 1 | 2 | 70.61% |
| SPXW240528C04500000 | 2024-05-10 12:43PM EDT | 4,500.00 | 723.07 | 804.10 | 811.00 | 0.00 | - | - | 3 | 50.74% |
| SPXW240528C04550000 | 2024-05-10 11:54AM EDT | 4,550.00 | 672.70 | 755.00 | 762.10 | 0.00 | - | 1 | 0 | 48.99% |
| SPXW240528C04600000 | 2024-05-02 9:39AM EDT | 4,600.00 | 455.23 | 703.70 | 710.80 | 0.00 | - | - | 2 | 44.96% |
| SPXW240528C04650000 | 2024-05-06 1:17PM EDT | 4,650.00 | 519.62 | 655.60 | 661.40 | 0.00 | - | 3 | 4 | 42.71% |
| SPXW240528C04775000 | 2024-05-06 1:17PM EDT | 4,775.00 | 396.20 | 530.00 | 538.60 | 0.00 | - | - | 3 | 37.33% |
| SPXW240528C04800000 | 2024-05-10 2:42PM EDT | 4,800.00 | 425.98 | 506.10 | 511.90 | 0.00 | - | - | 1 | 34.67% |
| SPXW240528C04850000 | 2024-05-03 3:18PM EDT | 4,850.00 | 296.99 | 456.30 | 462.10 | 0.00 | - | 9 | 21 | 31.98% |
| SPXW240528C04875000 | 2024-04-22 12:22PM EDT | 4,875.00 | 188.26 | 431.80 | 438.50 | 0.00 | - | - | 3 | 31.46% |
| SPXW240528C04880000 | 2024-04-25 1:43PM EDT | 4,880.00 | 210.22 | 425.00 | 431.70 | 0.00 | - | - | 0 | 29.99% |
| SPXW240528C04890000 | 2024-04-25 1:43PM EDT | 4,890.00 | 201.71 | 415.50 | 421.80 | 0.00 | - | - | 0 | 29.49% |
| SPXW240528C04900000 | 2024-04-22 12:22PM EDT | 4,900.00 | 169.42 | 405.20 | 411.80 | 0.00 | - | - | 14 | 28.91% |
| SPXW240528C04910000 | 2024-05-10 2:42PM EDT | 4,910.00 | 317.10 | 396.40 | 403.40 | 0.00 | - | - | 1 | 29.35% |
| SPXW240528C04920000 | 2024-05-08 3:08PM EDT | 4,920.00 | 277.25 | 386.30 | 392.40 | 0.00 | - | 1 | 47 | 28.15% |
| SPXW240528C04925000 | 2024-04-25 10:17AM EDT | 4,925.00 | 149.34 | 381.50 | 388.50 | 0.00 | - | - | 67 | 28.53% |
| SPXW240528C04930000 | 2024-04-19 11:37AM EDT | 4,930.00 | 154.09 | 375.40 | 383.60 | 0.00 | - | 46 | 23 | 28.29% |
| SPXW240528C04940000 | 2024-04-22 1:23PM EDT | 4,940.00 | 145.55 | 364.90 | 372.00 | 0.00 | - | 4 | 54 | 26.74% |
| SPXW240528C04950000 | 2024-04-25 12:44PM EDT | 4,950.00 | 144.77 | 355.80 | 362.10 | 0.00 | - | 2 | 17 | 26.22% |
| SPXW240528C04960000 | 2024-05-01 10:34AM EDT | 4,960.00 | 124.30 | 345.10 | 352.20 | 0.00 | - | 2 | 59 | 25.70% |
| SPXW240528C04965000 | 2024-05-01 10:12AM EDT | 4,965.00 | 118.07 | 340.90 | 347.20 | 0.00 | - | - | 1 | 25.41% |
| SPXW240528C04970000 | 2024-05-01 10:13AM EDT | 4,970.00 | 115.54 | 336.90 | 342.70 | 0.00 | - | 8 | 89 | 25.41% |
| SPXW240528C04975000 | 2024-04-25 3:02PM EDT | 4,975.00 | 139.00 | 330.20 | 337.30 | 0.00 | - | 118 | 66 | 24.89% |
| SPXW240528C04980000 | 2024-05-03 10:00AM EDT | 4,980.00 | 178.34 | 326.20 | 332.80 | 0.00 | - | 4 | 17 | 24.88% |
| SPXW240528C04985000 | 2024-05-03 4:06PM EDT | 4,985.00 | 176.28 | 320.50 | 327.40 | 0.00 | - | 1 | 1 | 24.36% |
| SPXW240528C04990000 | 2024-05-14 12:02PM EDT | 4,990.00 | 242.96 | 316.90 | 322.90 | 0.00 | - | 2 | 32 | 24.34% |
| SPXW240528C04995000 | 2024-05-01 10:22AM EDT | 4,995.00 | 99.92 | 310.80 | 317.40 | 0.00 | - | - | 1 | 23.77% |
| SPXW240528C05000000 | 2024-05-15 10:55AM EDT | 5,000.00 | 289.76 | 307.30 | 314.40 | +46.93 | +19.33% | 2 | 14 | 24.55% |
| SPXW240528C05005000 | 2024-05-09 1:04PM EDT | 5,005.00 | 219.31 | 300.90 | 307.50 | 0.00 | - | 6 | 3 | 23.23% |
| SPXW240528C05010000 | 2024-05-14 10:57AM EDT | 5,010.00 | 226.94 | 297.40 | 303.10 | 0.00 | - | 5 | 15 | 23.26% |
| SPXW240528C05020000 | 2024-05-10 10:48AM EDT | 5,020.00 | 217.76 | 286.40 | 292.70 | 0.00 | - | 21 | 22 | 22.45% |
| SPXW240528C05025000 | 2024-05-08 12:44PM EDT | 5,025.00 | 177.33 | 282.80 | 289.50 | 0.00 | - | 5 | 10 | 23.07% |
| SPXW240528C05030000 | 2024-04-29 10:06AM EDT | 5,030.00 | 139.56 | 276.20 | 282.80 | 0.00 | - | 4 | 186 | 21.90% |
| SPXW240528C05035000 | 2024-05-13 11:33AM EDT | 5,035.00 | 199.82 | 272.40 | 279.40 | 0.00 | - | 2 | 2 | 22.41% |
| SPXW240528C05040000 | 2024-05-03 4:06PM EDT | 5,040.00 | 131.11 | 266.30 | 272.90 | 0.00 | - | 1 | 45 | 21.35% |
| SPXW240528C05045000 | 2024-05-10 9:45AM EDT | 5,045.00 | 205.33 | 261.40 | 268.00 | 0.00 | - | 21 | 16 | 21.10% |
| SPXW240528C05050000 | 2024-05-12 11:25PM EDT | 5,050.00 | 190.00 | 256.20 | 263.10 | 0.00 | - | 2 | 1,534 | 20.84% |
| SPXW240528C05055000 | 2024-05-02 10:06AM EDT | 5,055.00 | 63.07 | 251.60 | 258.20 | 0.00 | - | - | 3 | 20.59% |
| SPXW240528C05060000 | 2024-05-10 10:40AM EDT | 5,060.00 | 180.37 | 247.90 | 253.80 | 0.00 | - | 92 | 48 | 20.57% |
| SPXW240528C05070000 | 2024-05-09 10:31AM EDT | 5,070.00 | 149.90 | 236.80 | 243.40 | 0.00 | - | 2 | 44 | 19.76% |
| SPXW240528C05075000 | 2024-05-13 11:29AM EDT | 5,075.00 | 162.82 | 231.90 | 238.50 | 0.00 | - | 10 | 144 | 19.50% |
| SPXW240528C05080000 | 2024-05-08 8:22AM EDT | 5,080.00 | 123.73 | 228.00 | 234.10 | 0.00 | - | 1 | 27 | 19.47% |
| SPXW240528C05090000 | 2024-05-10 9:31AM EDT | 5,090.00 | 157.89 | 217.30 | 223.90 | 0.00 | - | 1 | 18 | 18.75% |
| SPXW240528C05095000 | 2024-05-07 3:22PM EDT | 5,095.00 | 123.29 | 213.50 | 219.50 | 0.00 | - | 2 | 5 | 18.71% |
| SPXW240528C05100000 | 2024-05-15 10:06AM EDT | 5,100.00 | 185.30 | 207.60 | 214.20 | +44.83 | +31.91% | 1 | 772 | 18.25% |
| SPXW240528C05105000 | 2024-05-15 10:08AM EDT | 5,105.00 | 183.57 | 202.70 | 210.90 | +61.55 | +50.44% | 1 | 1 | 18.66% |
| SPXW240528C05110000 | 2024-05-13 2:43PM EDT | 5,110.00 | 132.02 | 199.10 | 205.90 | 0.00 | - | 6 | 53 | 18.34% |
| SPXW240528C05115000 | 2024-05-07 3:22PM EDT | 5,115.00 | 108.66 | 194.30 | 200.10 | 0.00 | - | 2 | 4 | 17.68% |
| SPXW240528C05120000 | 2024-05-15 11:11AM EDT | 5,120.00 | 180.27 | 188.50 | 194.80 | +59.81 | +49.65% | 1 | 32 | 17.23% |
| SPXW240528C05125000 | 2024-05-07 11:52AM EDT | 5,125.00 | 110.03 | 184.50 | 190.50 | 0.00 | - | 2 | 44 | 17.19% |
| SPXW240528C05130000 | 2024-05-15 10:53AM EDT | 5,130.00 | 184.58 | 179.70 | 185.70 | +64.43 | +53.62% | 45 | 72 | 16.94% |
| SPXW240528C05135000 | 2024-05-07 12:13PM EDT | 5,135.00 | 102.69 | 174.90 | 180.90 | 0.00 | - | - | 11 | 16.69% |
| SPXW240528C05140000 | 2024-05-15 1:16PM EDT | 5,140.00 | 171.55 | 170.60 | 176.90 | +46.57 | +37.26% | 65 | 78 | 16.74% |
| SPXW240528C05145000 | 2024-05-08 2:18PM EDT | 5,145.00 | 85.90 | 164.40 | 171.00 | 0.00 | - | 72 | 42 | 16.05% |
| SPXW240528C05150000 | 2024-05-15 1:21PM EDT | 5,150.00 | 160.62 | 161.20 | 167.80 | +42.88 | +36.42% | 4 | 117 | 16.39% |
| SPXW240528C05155000 | 2024-05-15 10:46AM EDT | 5,155.00 | 141.97 | 156.00 | 162.20 | +41.49 | +41.29% | 201 | 5 | 15.82% |
| SPXW240528C05160000 | 2024-05-10 2:49PM EDT | 5,160.00 | 139.06 | 150.60 | 157.40 | +47.06 | +51.15% | 2 | 52 | 15.55% |
| SPXW240528C05165000 | 2024-05-15 1:33PM EDT | 5,165.00 | 146.53 | 146.70 | 152.70 | +56.84 | +63.37% | 2 | 14 | 15.31% |
| SPXW240528C05170000 | 2024-05-14 2:39PM EDT | 5,170.00 | 113.90 | 141.00 | 147.60 | +15.66 | +15.94% | 2 | 151 | 14.92% |
| SPXW240528C05175000 | 2024-05-15 9:55AM EDT | 5,175.00 | 109.60 | 136.40 | 143.00 | +27.91 | +34.17% | 2 | 51 | 14.71% |
| SPXW240528C05180000 | 2024-05-15 2:29PM EDT | 5,180.00 | 135.70 | 131.50 | 138.50 | +57.92 | +85.45% | 206 | 609 | 14.52% |
| SPXW240528C05185000 | 2024-05-15 1:33PM EDT | 5,185.00 | 128.36 | 126.90 | 134.00 | +40.79 | +46.58% | 1 | 49 | 14.32% |
| SPXW240528C05190000 | 2024-05-15 11:13AM EDT | 5,190.00 | 116.45 | 123.90 | 129.50 | +30.97 | +36.23% | 1 | 75 | 14.12% |
| SPXW240528C05195000 | 2024-05-14 11:02AM EDT | 5,195.00 | 70.34 | 119.50 | 125.00 | 0.00 | - | 1 | 15 | 13.91% |
| SPXW240528C05200000 | 2024-05-15 1:53PM EDT | 5,200.00 | 116.62 | 114.30 | 120.60 | +50.57 | +76.56% | 9 | 501 | 13.72% |
| SPXW240528C05205000 | 2024-05-10 2:40PM EDT | 5,205.00 | 59.80 | 110.40 | 116.20 | 0.00 | - | 5 | 7 | 13.53% |
| SPXW240528C05210000 | 2024-05-15 2:30PM EDT | 5,210.00 | 108.95 | 106.40 | 112.60 | +38.91 | +59.96% | 9 | 60 | 13.57% |
| SPXW240528C05215000 | 2024-05-15 12:32PM EDT | 5,215.00 | 97.36 | 101.30 | 108.10 | +44.39 | +83.80% | 2 | 55 | 13.32% |
| SPXW240528C05220000 | 2024-05-15 2:25PM EDT | 5,220.00 | 101.23 | 97.70 | 103.40 | +37.26 | +58.25% | 37 | 87 | 13.00% |
| SPXW240528C05225000 | 2024-05-15 2:09PM EDT | 5,225.00 | 97.91 | 93.90 | 99.30 | +35.77 | +57.56% | 43 | 290 | 12.86% |
| SPXW240528C05230000 | 2024-05-15 1:42PM EDT | 5,230.00 | 89.77 | 89.70 | 95.20 | +32.63 | +57.11% | 32 | 81 | 12.70% |
| SPXW240528C05235000 | 2024-05-15 1:42PM EDT | 5,235.00 | 85.72 | 85.90 | 92.10 | +32.46 | +60.95% | 44 | 42 | 12.80% |
| SPXW240528C05240000 | 2024-05-15 1:53PM EDT | 5,240.00 | 83.41 | 81.20 | 87.20 | +31.41 | +60.40% | 45 | 127 | 12.39% |
| SPXW240528C05245000 | 2024-05-15 12:28PM EDT | 5,245.00 | 73.30 | 77.30 | 83.30 | +23.00 | +45.73% | 6 | 70 | 12.25% |
| SPXW240528C05250000 | 2024-05-15 1:59PM EDT | 5,250.00 | 76.76 | 74.20 | 81.30 | +30.46 | +65.79% | 24 | 502 | 12.59% |
| SPXW240528C05255000 | 2024-05-15 12:55PM EDT | 5,255.00 | 70.10 | 69.50 | 76.20 | +26.35 | +60.23% | 15 | 66 | 12.10% |
| SPXW240528C05260000 | 2024-05-15 2:17PM EDT | 5,260.00 | 69.20 | 69.00 | 69.30 | +28.67 | +70.74% | 112 | 39 | 11.14% |
| SPXW240528C05265000 | 2024-05-15 2:26PM EDT | 5,265.00 | 66.53 | 65.70 | 66.20 | +28.93 | +76.94% | 114 | 19 | 11.14% |
| SPXW240528C05270000 | 2024-05-15 2:26PM EDT | 5,270.00 | 62.25 | 62.50 | 62.80 | +24.85 | +66.44% | 343 | 93 | 11.06% |
| SPXW240528C05275000 | 2024-05-15 2:15PM EDT | 5,275.00 | 61.33 | 58.90 | 59.30 | +29.18 | +90.76% | 201 | 226 | 10.93% |
| SPXW240528C05280000 | 2024-05-15 1:36PM EDT | 5,280.00 | 54.27 | 55.30 | 55.60 | +21.25 | +64.35% | 78 | 184 | 10.73% |
| SPXW240528C05285000 | 2024-05-15 2:18PM EDT | 5,285.00 | 51.78 | 52.50 | 52.90 | +21.20 | +69.33% | 152 | 863 | 10.75% |
| SPXW240528C05290000 | 2024-05-15 1:02PM EDT | 5,290.00 | 47.33 | 49.20 | 49.50 | +20.69 | +77.67% | 50 | 108 | 10.59% |
| SPXW240528C05295000 | 2024-05-15 2:17PM EDT | 5,295.00 | 46.00 | 46.20 | 46.50 | +19.60 | +74.24% | 123 | 31 | 10.50% |
| SPXW240528C05300000 | 2024-05-15 2:14PM EDT | 5,300.00 | 45.44 | 43.30 | 43.60 | +22.22 | +95.69% | 148 | 1,121 | 10.41% |
| SPXW240528C05305000 | 2024-05-15 2:16PM EDT | 5,305.00 | 42.03 | 40.50 | 40.80 | +20.67 | +96.77% | 407 | 325 | 10.33% |
| SPXW240528C05310000 | 2024-05-15 2:12PM EDT | 5,310.00 | 38.55 | 37.90 | 38.20 | +17.63 | +84.27% | 62 | 250 | 10.27% |
| SPXW240528C05315000 | 2024-05-15 2:16PM EDT | 5,315.00 | 36.43 | 35.30 | 35.60 | +18.90 | +107.82% | 21 | 6 | 10.19% |
| SPXW240528C05320000 | 2024-05-15 2:11PM EDT | 5,320.00 | 33.40 | 32.80 | 33.10 | +16.80 | +101.20% | 51 | 844 | 10.11% |
| SPXW240528C05325000 | 2024-05-15 2:20PM EDT | 5,325.00 | 30.48 | 30.50 | 30.90 | +15.33 | +101.19% | 35 | 532 | 10.08% |
| SPXW240528C05330000 | 2024-05-15 12:29PM EDT | 5,330.00 | 24.49 | 28.00 | 28.30 | +9.65 | +65.03% | 24 | 182 | 9.92% |
| SPXW240528C05340000 | 2024-05-15 2:28PM EDT | 5,340.00 | 23.78 | 24.20 | 24.50 | +12.23 | +105.89% | 95 | 56 | 9.89% |
| SPXW240528C05350000 | 2024-05-15 2:28PM EDT | 5,350.00 | 20.45 | 20.30 | 20.50 | +10.92 | +115.56% | 384 | 131 | 9.70% |
| SPXW240528C05360000 | 2024-05-15 2:21PM EDT | 5,360.00 | 17.12 | 17.00 | 17.30 | +8.72 | +103.81% | 51 | 82 | 9.63% |
| SPXW240528C05370000 | 2024-05-15 1:37PM EDT | 5,370.00 | 14.19 | 14.10 | 14.40 | +7.77 | +121.03% | 15 | 509 | 9.53% |
| SPXW240528C05375000 | 2024-05-15 1:46PM EDT | 5,375.00 | 12.50 | 12.90 | 13.20 | +6.75 | +117.39% | 60 | 246 | 9.52% |
| SPXW240528C05400000 | 2024-05-15 2:18PM EDT | 5,400.00 | 7.69 | 7.50 | 7.70 | +4.37 | +131.63% | 108 | 107 | 9.23% |
| SPXW240528C05425000 | 2024-05-15 11:57AM EDT | 5,425.00 | 3.50 | 4.30 | 4.50 | +2.45 | +233.33% | 16 | 31 | 9.17% |
| SPXW240528C05450000 | 2024-05-15 1:55PM EDT | 5,450.00 | 2.58 | 2.55 | 2.70 | +1.59 | +160.61% | 2 | 93 | 9.28% |
| SPXW240528C05475000 | 2024-05-15 12:52PM EDT | 5,475.00 | 1.40 | 1.45 | 1.55 | +0.75 | +115.38% | 26 | 605 | 9.36% |
| SPXW240528C05500000 | 2024-05-15 11:34AM EDT | 5,500.00 | 0.85 | 0.95 | 1.05 | +0.41 | +93.18% | 7 | 110 | 9.75% |
| SPXW240528C05600000 | 2024-05-15 12:03PM EDT | 5,600.00 | 0.35 | 0.30 | 0.40 | +0.20 | +133.33% | 3 | 6 | 11.91% |
| SPXW240528C05700000 | 2024-05-14 11:07AM EDT | 5,700.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 145 | 149 | 14.72% |
| SPXW240528C06000000 | 2024-04-23 3:54PM EDT | 6,000.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1,500 | 21.29% |
| SPXW240528C06200000 | 2024-04-23 3:54PM EDT | 6,200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1,500 | 26.37% |
Opzioni di venditaper28 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528P01800000 | 2024-04-30 4:14PM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 150.00% |
| SPXW240528P02600000 | 2024-05-07 11:34AM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 100.00% |
| SPXW240528P03000000 | 2024-05-09 4:09PM EDT | 3,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 35 | 84.77% |
| SPXW240528P03200000 | 2024-05-13 3:56PM EDT | 3,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| SPXW240528P03400000 | 2024-05-14 11:35AM EDT | 3,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 10 | 66.89% |
| SPXW240528P03600000 | 2024-05-15 2:17PM EDT | 3,600.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 1,227 | 2,663 | 60.55% |
| SPXW240528P03800000 | 2024-05-15 11:21AM EDT | 3,800.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 10 | 28 | 53.71% |
| SPXW240528P03900000 | 2024-05-13 3:51PM EDT | 3,900.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 6 | 25 | 51.47% |
| SPXW240528P04000000 | 2024-05-13 12:42PM EDT | 4,000.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 36 | 48.73% |
| SPXW240528P04050000 | 2024-05-10 2:01PM EDT | 4,050.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1,070 | 1,821 | 47.71% |
| SPXW240528P04100000 | 2024-05-14 3:53PM EDT | 4,100.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 204 | 45.70% |
| SPXW240528P04150000 | 2024-05-14 4:07PM EDT | 4,150.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 19 | 66 | 43.70% |
| SPXW240528P04200000 | 2024-05-15 12:50PM EDT | 4,200.00 | 0.20 | 0.20 | 0.30 | -0.16 | -44.44% | 295 | 385 | 42.48% |
| SPXW240528P04250000 | 2024-05-10 1:09PM EDT | 4,250.00 | 0.50 | 0.25 | 0.30 | 0.00 | - | 2 | 82 | 40.50% |
| SPXW240528P04300000 | 2024-05-14 2:46PM EDT | 4,300.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 6,008 | 39.14% |
| SPXW240528P04350000 | 2024-05-07 3:59PM EDT | 4,350.00 | 0.85 | 0.25 | 0.35 | 0.00 | - | 2 | 77 | 37.16% |
| SPXW240528P04400000 | 2024-05-14 3:58PM EDT | 4,400.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 7 | 76 | 35.68% |
| SPXW240528P04450000 | 2024-05-15 12:12PM EDT | 4,450.00 | 0.38 | 0.35 | 0.45 | -0.07 | -15.56% | 2 | 202 | 34.14% |
| SPXW240528P04500000 | 2024-05-15 9:41AM EDT | 4,500.00 | 0.40 | 0.40 | 0.50 | -0.15 | -27.27% | 10 | 315 | 32.54% |
| SPXW240528P04550000 | 2024-05-15 9:38AM EDT | 4,550.00 | 0.47 | 0.45 | 0.50 | -0.07 | -12.96% | 14 | 370 | 30.55% |
| SPXW240528P04600000 | 2024-05-14 9:51AM EDT | 4,600.00 | 0.54 | 0.50 | 0.55 | 0.00 | - | 5 | 160 | 28.91% |
| SPXW240528P04650000 | 2024-05-13 3:09PM EDT | 4,650.00 | 0.74 | 0.50 | 0.60 | 0.00 | - | 10 | 1,088 | 27.20% |
| SPXW240528P04675000 | 2024-05-15 1:41PM EDT | 4,675.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 3 | 9 | 26.45% |
| SPXW240528P04700000 | 2024-05-14 11:55AM EDT | 4,700.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 2 | 231 | 25.46% |
| SPXW240528P04725000 | 2024-05-14 10:42AM EDT | 4,725.00 | 0.75 | 0.60 | 0.65 | 0.00 | - | 2 | 11 | 24.46% |
| SPXW240528P04750000 | 2024-05-15 2:14PM EDT | 4,750.00 | 0.65 | 0.60 | 0.70 | -0.28 | -30.11% | 3 | 114 | 23.68% |
| SPXW240528P04770000 | 2024-05-09 1:44PM EDT | 4,770.00 | 1.55 | 0.65 | 0.70 | 0.00 | - | 2 | 4 | 22.88% |
| SPXW240528P04775000 | 2024-05-15 10:33AM EDT | 4,775.00 | 0.65 | 0.60 | 0.70 | -0.35 | -35.00% | 1 | 31 | 22.68% |
| SPXW240528P04780000 | 2024-05-14 9:45AM EDT | 4,780.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 3 | 4 | 22.68% |
| SPXW240528P04790000 | 2024-05-13 12:09PM EDT | 4,790.00 | 1.00 | 0.65 | 0.75 | 0.00 | - | 2 | 8 | 22.27% |
| SPXW240528P04800000 | 2024-05-15 2:14PM EDT | 4,800.00 | 0.70 | 0.70 | 0.75 | -0.14 | -16.67% | 939 | 89 | 21.86% |
| SPXW240528P04810000 | 2024-05-08 2:22PM EDT | 4,810.00 | 2.40 | 0.70 | 0.80 | 0.00 | - | - | 1 | 21.64% |
| SPXW240528P04820000 | 2024-05-09 11:03AM EDT | 4,820.00 | 1.94 | 0.70 | 0.80 | 0.00 | - | 1 | 3 | 21.23% |
| SPXW240528P04825000 | 2024-05-15 12:12PM EDT | 4,825.00 | 0.74 | 0.70 | 0.80 | -0.66 | -47.14% | 4 | 37 | 21.03% |
| SPXW240528P04830000 | 2024-05-10 12:05PM EDT | 4,830.00 | 1.55 | 0.70 | 0.80 | 0.00 | - | 1 | 34 | 20.83% |
| SPXW240528P04840000 | 2024-05-14 11:00AM EDT | 4,840.00 | 1.05 | 0.75 | 0.85 | 0.00 | - | 6 | 25 | 20.59% |
| SPXW240528P04850000 | 2024-05-15 1:53PM EDT | 4,850.00 | 0.78 | 0.75 | 0.85 | -0.31 | -28.44% | 14 | 275 | 20.18% |
| SPXW240528P04860000 | 2024-05-14 10:14AM EDT | 4,860.00 | 0.90 | 0.80 | 0.85 | -0.35 | -28.00% | 2 | 26 | 19.78% |
| SPXW240528P04870000 | 2024-05-14 9:34AM EDT | 4,870.00 | 1.41 | 0.80 | 0.90 | 0.00 | - | 2 | 23 | 19.51% |
| SPXW240528P04875000 | 2024-05-14 3:08PM EDT | 4,875.00 | 1.16 | 0.80 | 0.90 | 0.00 | - | 66 | 145 | 19.31% |
| SPXW240528P04880000 | 2024-05-14 2:35PM EDT | 4,880.00 | 1.10 | 0.80 | 0.95 | 0.00 | - | 4 | 23 | 19.25% |
| SPXW240528P04885000 | 2024-05-09 10:36AM EDT | 4,885.00 | 3.00 | 0.80 | 0.90 | 0.00 | - | 1 | 27 | 18.90% |
| SPXW240528P04890000 | 2024-05-15 11:14AM EDT | 4,890.00 | 0.82 | 0.85 | 0.95 | -0.78 | -48.75% | 5 | 28 | 18.83% |
| SPXW240528P04895000 | 2024-05-13 3:55PM EDT | 4,895.00 | 1.05 | 0.85 | 0.95 | -0.70 | -40.00% | 1 | 49 | 18.63% |
| SPXW240528P04900000 | 2024-05-14 3:28PM EDT | 4,900.00 | 1.30 | 0.85 | 1.00 | 0.00 | - | 3 | 388 | 18.55% |
| SPXW240528P04905000 | 2024-05-09 3:35PM EDT | 4,905.00 | 2.69 | 0.90 | 1.00 | 0.00 | - | 2 | 5 | 18.34% |
| SPXW240528P04910000 | 2024-05-13 1:46PM EDT | 4,910.00 | 1.15 | 0.90 | 1.00 | -0.80 | -41.03% | 2 | 19 | 18.13% |
| SPXW240528P04915000 | 2024-05-03 9:56AM EDT | 4,915.00 | 11.28 | 0.95 | 1.05 | 0.00 | - | 1 | 3 | 18.06% |
| SPXW240528P04920000 | 2024-05-15 1:08PM EDT | 4,920.00 | 0.90 | 0.95 | 1.00 | -0.78 | -46.43% | 1 | 70 | 17.72% |
| SPXW240528P04925000 | 2024-05-14 2:44PM EDT | 4,925.00 | 1.45 | 0.95 | 1.05 | 0.00 | - | 11 | 61 | 17.63% |
| SPXW240528P04930000 | 2024-05-13 1:31PM EDT | 4,930.00 | 2.17 | 1.00 | 1.05 | 0.00 | - | 1 | 29 | 17.43% |
| SPXW240528P04935000 | 2024-05-09 10:12AM EDT | 4,935.00 | 4.40 | 1.00 | 1.10 | 0.00 | - | 4 | 3 | 17.33% |
| SPXW240528P04940000 | 2024-05-15 9:03AM EDT | 4,940.00 | 1.22 | 1.00 | 1.10 | -0.70 | -36.46% | 6 | 19 | 17.12% |
| SPXW240528P04945000 | 2024-05-13 12:45PM EDT | 4,945.00 | 2.30 | 1.00 | 1.15 | 0.00 | - | 2 | 3 | 17.02% |
| SPXW240528P04950000 | 2024-05-14 2:39PM EDT | 4,950.00 | 1.18 | 1.05 | 1.15 | -0.47 | -28.48% | 2 | 390 | 16.81% |
| SPXW240528P04955000 | 2024-05-10 10:28AM EDT | 4,955.00 | 3.42 | 1.05 | 1.20 | 0.00 | - | 1 | 16 | 16.70% |
| SPXW240528P04960000 | 2024-05-15 1:39PM EDT | 4,960.00 | 1.17 | 1.10 | 1.20 | -0.76 | -39.38% | 18 | 151 | 16.49% |
| SPXW240528P04965000 | 2024-05-15 12:10PM EDT | 4,965.00 | 1.10 | 1.15 | 1.25 | -1.67 | -60.29% | 11 | 13 | 16.38% |
| SPXW240528P04970000 | 2024-05-15 11:19AM EDT | 4,970.00 | 1.18 | 1.15 | 1.25 | -0.92 | -43.81% | 20 | 74 | 16.16% |
| SPXW240528P04975000 | 2024-05-15 9:30AM EDT | 4,975.00 | 1.70 | 1.15 | 1.30 | -0.91 | -34.87% | 5 | 243 | 16.05% |
| SPXW240528P04980000 | 2024-05-15 1:09PM EDT | 4,980.00 | 1.20 | 1.25 | 1.30 | -1.90 | -61.29% | 10 | 17 | 15.83% |
| SPXW240528P04985000 | 2024-05-13 11:15AM EDT | 4,985.00 | 3.30 | 1.25 | 1.35 | 0.00 | - | 1 | 4 | 15.71% |
| SPXW240528P04990000 | 2024-05-15 9:03AM EDT | 4,990.00 | 1.28 | 1.30 | 1.40 | -1.96 | -60.49% | 21 | 58 | 15.58% |
| SPXW240528P04995000 | 2024-05-14 10:58AM EDT | 4,995.00 | 3.14 | 1.30 | 1.40 | 0.00 | - | 3 | 8 | 15.36% |
| SPXW240528P05000000 | 2024-05-15 2:18PM EDT | 5,000.00 | 1.40 | 1.35 | 1.45 | -1.22 | -46.56% | 44 | 224 | 15.23% |
| SPXW240528P05005000 | 2024-05-15 10:55AM EDT | 5,005.00 | 1.57 | 1.40 | 1.50 | -3.25 | -67.43% | 2 | 5 | 15.09% |
| SPXW240528P05010000 | 2024-05-08 2:42PM EDT | 5,010.00 | 9.75 | 1.45 | 1.55 | 0.00 | - | 7 | 41 | 14.95% |
| SPXW240528P05015000 | 2024-05-15 2:17PM EDT | 5,015.00 | 1.50 | 1.45 | 1.60 | -1.52 | -50.33% | 5 | 19 | 14.80% |
| SPXW240528P05020000 | 2024-05-14 3:10PM EDT | 5,020.00 | 3.21 | 1.50 | 1.60 | 0.00 | - | 11 | 58 | 14.58% |
| SPXW240528P05025000 | 2024-05-15 1:37PM EDT | 5,025.00 | 1.59 | 1.55 | 1.65 | -1.77 | -52.68% | 13 | 69 | 14.44% |
| SPXW240528P05030000 | 2024-05-14 12:24PM EDT | 5,030.00 | 4.90 | 1.60 | 1.70 | 0.00 | - | 3 | 67 | 14.28% |
| SPXW240528P05035000 | 2024-05-15 1:39PM EDT | 5,035.00 | 1.67 | 1.70 | 1.75 | -2.03 | -54.86% | 19 | 31 | 14.13% |
| SPXW240528P05040000 | 2024-05-15 2:17PM EDT | 5,040.00 | 1.75 | 1.70 | 1.80 | -2.15 | -55.13% | 34 | 54 | 13.97% |
| SPXW240528P05045000 | 2024-05-14 2:04PM EDT | 5,045.00 | 4.80 | 1.80 | 1.90 | 0.00 | - | 5 | 29 | 13.87% |
| SPXW240528P05050000 | 2024-05-15 1:29PM EDT | 5,050.00 | 1.87 | 1.80 | 1.90 | -2.40 | -56.21% | 41 | 1,621 | 13.64% |
| SPXW240528P05055000 | 2024-05-14 10:31AM EDT | 5,055.00 | 2.35 | 1.85 | 1.95 | -3.38 | -58.99% | 2 | 47 | 13.48% |
| SPXW240528P05060000 | 2024-05-14 10:31AM EDT | 5,060.00 | 2.15 | 2.00 | 2.05 | -3.96 | -64.81% | 5 | 75 | 13.37% |
| SPXW240528P05065000 | 2024-05-15 2:19PM EDT | 5,065.00 | 2.12 | 2.05 | 2.15 | -2.98 | -58.43% | 15 | 36 | 13.25% |
| SPXW240528P05070000 | 2024-05-15 10:21AM EDT | 5,070.00 | 3.10 | 2.10 | 2.20 | -2.36 | -43.22% | 9 | 34 | 13.07% |
| SPXW240528P05075000 | 2024-05-15 12:43PM EDT | 5,075.00 | 2.40 | 2.20 | 2.30 | -3.25 | -57.52% | 5 | 465 | 12.94% |
| SPXW240528P05080000 | 2024-05-14 3:28PM EDT | 5,080.00 | 3.60 | 2.35 | 2.40 | -2.32 | -39.19% | 1 | 148 | 12.81% |
| SPXW240528P05085000 | 2024-05-15 1:00PM EDT | 5,085.00 | 2.47 | 2.45 | 2.55 | -3.93 | -61.41% | 1 | 10 | 12.72% |
| SPXW240528P05090000 | 2024-05-15 1:06PM EDT | 5,090.00 | 2.60 | 2.50 | 2.60 | -3.78 | -59.25% | 18 | 96 | 12.53% |
| SPXW240528P05095000 | 2024-05-15 1:47PM EDT | 5,095.00 | 2.80 | 2.65 | 2.80 | -4.51 | -61.70% | 19 | 24 | 12.47% |
| SPXW240528P05100000 | 2024-05-15 11:28AM EDT | 5,100.00 | 3.19 | 2.75 | 2.90 | -4.23 | -57.01% | 37 | 873 | 12.32% |
| SPXW240528P05105000 | 2024-05-15 9:49AM EDT | 5,105.00 | 3.90 | 2.95 | 3.10 | -4.26 | -52.21% | 5 | 36 | 12.24% |
| SPXW240528P05110000 | 2024-05-15 1:08PM EDT | 5,110.00 | 3.20 | 3.00 | 3.20 | -5.20 | -61.90% | 10 | 96 | 12.07% |
| SPXW240528P05115000 | 2024-05-15 10:11AM EDT | 5,115.00 | 5.05 | 3.10 | 3.30 | -4.25 | -45.70% | 3 | 18 | 11.90% |
| SPXW240528P05120000 | 2024-05-15 1:59PM EDT | 5,120.00 | 3.40 | 3.40 | 3.50 | -6.10 | -64.21% | 312 | 1,182 | 11.80% |
| SPXW240528P05125000 | 2024-05-15 1:38PM EDT | 5,125.00 | 3.64 | 3.60 | 3.80 | -6.43 | -63.85% | 14 | 485 | 11.76% |
| SPXW240528P05130000 | 2024-05-15 1:30PM EDT | 5,130.00 | 3.92 | 3.80 | 4.00 | -6.63 | -62.84% | 267 | 97 | 11.64% |
| SPXW240528P05135000 | 2024-05-15 1:08PM EDT | 5,135.00 | 4.20 | 3.90 | 4.10 | -6.96 | -62.37% | 7 | 20 | 11.44% |
| SPXW240528P05140000 | 2024-05-15 2:10PM EDT | 5,140.00 | 4.21 | 4.30 | 4.50 | -7.34 | -63.55% | 42 | 124 | 11.43% |
| SPXW240528P05145000 | 2024-05-15 11:52AM EDT | 5,145.00 | 5.10 | 4.40 | 4.60 | -8.67 | -62.96% | 11 | 118 | 11.22% |
| SPXW240528P05150000 | 2024-05-15 1:55PM EDT | 5,150.00 | 4.60 | 4.70 | 4.90 | -8.48 | -64.83% | 203 | 157 | 11.12% |
| SPXW240528P05155000 | 2024-05-15 10:53AM EDT | 5,155.00 | 7.00 | 5.00 | 5.20 | -7.89 | -52.99% | 234 | 11 | 11.02% |
| SPXW240528P05160000 | 2024-05-15 10:14AM EDT | 5,160.00 | 5.71 | 5.30 | 5.60 | -9.72 | -62.99% | 12 | 56 | 10.95% |
| SPXW240528P05165000 | 2024-05-15 2:19PM EDT | 5,165.00 | 5.77 | 5.70 | 5.90 | -15.98 | -73.47% | 10 | 17 | 10.82% |
| SPXW240528P05170000 | 2024-05-15 1:28PM EDT | 5,170.00 | 6.25 | 6.00 | 6.30 | -15.67 | -71.49% | 39 | 46 | 10.73% |
| SPXW240528P05175000 | 2024-05-15 2:17PM EDT | 5,175.00 | 6.52 | 6.50 | 6.70 | -19.66 | -75.10% | 38 | 39 | 10.63% |
| SPXW240528P05180000 | 2024-05-15 2:10PM EDT | 5,180.00 | 6.76 | 6.80 | 7.00 | -12.88 | -65.58% | 34 | 320 | 10.47% |
| SPXW240528P05185000 | 2024-05-15 1:26PM EDT | 5,185.00 | 7.94 | 7.40 | 7.60 | -12.72 | -61.57% | 16 | 39 | 10.43% |
| SPXW240528P05190000 | 2024-05-15 12:49PM EDT | 5,190.00 | 8.90 | 7.90 | 8.10 | -12.94 | -59.25% | 29 | 107 | 10.33% |
| SPXW240528P05195000 | 2024-05-15 2:17PM EDT | 5,195.00 | 8.42 | 8.30 | 8.60 | -21.63 | -71.98% | 10 | 84 | 10.22% |
| SPXW240528P05200000 | 2024-05-15 2:14PM EDT | 5,200.00 | 8.56 | 9.00 | 9.20 | -16.29 | -65.55% | 293 | 322 | 10.13% |
| SPXW240528P05205000 | 2024-05-15 1:58PM EDT | 5,205.00 | 9.69 | 9.50 | 9.80 | -15.29 | -61.21% | 48 | 21 | 10.03% |
| SPXW240528P05210000 | 2024-05-15 2:22PM EDT | 5,210.00 | 10.40 | 10.30 | 10.50 | -26.20 | -71.58% | 19 | 44 | 9.95% |
| SPXW240528P05215000 | 2024-05-15 2:22PM EDT | 5,215.00 | 11.10 | 10.80 | 11.10 | -16.95 | -60.43% | 80 | 124 | 9.81% |
| SPXW240528P05220000 | 2024-05-15 1:59PM EDT | 5,220.00 | 11.87 | 11.70 | 11.90 | -19.28 | -61.89% | 102 | 114 | 9.73% |
| SPXW240528P05225000 | 2024-05-15 1:46PM EDT | 5,225.00 | 12.37 | 12.50 | 12.80 | -19.05 | -60.63% | 478 | 150 | 9.67% |
| SPXW240528P05230000 | 2024-05-15 2:08PM EDT | 5,230.00 | 13.20 | 13.60 | 13.80 | -21.90 | -62.39% | 99 | 91 | 9.62% |
| SPXW240528P05235000 | 2024-05-15 2:08PM EDT | 5,235.00 | 14.15 | 14.30 | 14.60 | -21.67 | -60.50% | 7 | 32 | 9.48% |
| SPXW240528P05240000 | 2024-05-15 1:04PM EDT | 5,240.00 | 16.58 | 15.30 | 15.60 | -21.42 | -56.37% | 20 | 28 | 9.39% |
| SPXW240528P05245000 | 2024-05-15 2:02PM EDT | 5,245.00 | 16.77 | 16.30 | 16.60 | -24.28 | -59.15% | 39 | 29 | 9.28% |
| SPXW240528P05250000 | 2024-05-15 2:02PM EDT | 5,250.00 | 17.92 | 17.50 | 17.80 | -22.81 | -56.00% | 14 | 100 | 9.21% |
| SPXW240528P05270000 | 2024-05-15 2:27PM EDT | 5,270.00 | 22.95 | 22.80 | 23.10 | -29.20 | -55.99% | 26 | 7 | 8.84% |
| SPXW240528P05275000 | 2024-05-15 12:36PM EDT | 5,275.00 | 25.81 | 24.60 | 24.90 | -27.01 | -51.14% | 106 | 3 | 8.81% |
| SPXW240528P05280000 | 2024-05-15 1:08PM EDT | 5,280.00 | 28.29 | 26.40 | 26.70 | -30.51 | -51.89% | 11 | 12 | 8.76% |
| SPXW240528P05285000 | 2024-05-15 10:56AM EDT | 5,285.00 | 36.50 | 28.10 | 28.40 | -24.60 | -40.26% | 8 | 8 | 8.66% |
| SPXW240528P05290000 | 2024-05-15 1:10PM EDT | 5,290.00 | 31.83 | 30.10 | 30.40 | -45.69 | -58.94% | 6 | 1 | 8.61% |
| SPXW240528P05300000 | 2024-05-15 11:00AM EDT | 5,300.00 | 42.70 | 34.10 | 34.50 | -62.20 | -59.29% | 4 | 68 | 8.45% |
| SPXW240528P05310000 | 2024-05-15 11:04AM EDT | 5,310.00 | 47.83 | 38.70 | 39.00 | -44.87 | -48.40% | 8 | 5 | 8.27% |
| SPXW240528P05325000 | 2024-05-13 11:20AM EDT | 5,325.00 | 103.38 | 46.20 | 46.60 | 0.00 | - | 2 | 5 | 8.00% |
| SPXW240528P05330000 | 2024-05-15 12:30PM EDT | 5,330.00 | 54.85 | 48.70 | 49.00 | -53.80 | -49.52% | 10 | 5 | 7.81% |
| SPXW240528P05360000 | 2024-05-13 11:30AM EDT | 5,360.00 | 136.71 | 65.00 | 71.60 | 0.00 | - | 1 | 1 | 8.23% |
| SPXW240528P05370000 | 2024-05-13 11:30AM EDT | 5,370.00 | 145.61 | 72.10 | 78.90 | 0.00 | - | 1 | 1 | 8.09% |
| SPXW240528P05375000 | 2024-05-07 12:16PM EDT | 5,375.00 | 174.57 | 75.80 | 82.40 | 0.00 | - | - | 4 | 7.90% |
| SPXW240528P05400000 | 2024-05-15 11:53AM EDT | 5,400.00 | 107.86 | 95.70 | 101.80 | -300.94 | -73.62% | 1 | 52 | 6.86% |
| SPXW240528P05500000 | 2024-05-14 11:16AM EDT | 5,500.00 | 259.47 | 187.90 | 196.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240528P05600000 | 2024-04-19 11:42AM EDT | 5,600.00 | 580.41 | 288.00 | 294.30 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.