Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0889 +0,0067 (+0,62%) Bitcoin EUR
60.481,45 +3.892,33 (+6,88%) CMC Crypto 200
1.391,46 +123,51 (+9,73%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04000000 | 2024-05-13 12:44PM EDT | 4,000.00 | 1,230.04 | 1,305.50 | 1,312.60 | 0.00 | - | 1 | 1 | 54.80% |
| SPXW240529C04550000 | 2024-05-10 12:43PM EDT | 4,550.00 | 673.19 | 756.70 | 765.00 | 0.00 | - | 1 | 1 | 43.25% |
| SPXW240529C04650000 | 2024-05-14 2:17PM EDT | 4,650.00 | 592.30 | 658.70 | 664.90 | 0.00 | - | 15 | 115 | 38.05% |
| SPXW240529C04700000 | 2024-04-29 10:00AM EDT | 4,700.00 | 435.43 | 608.90 | 615.30 | 0.00 | - | - | 2 | 35.92% |
| SPXW240529C04775000 | 2024-05-06 1:13PM EDT | 4,775.00 | 398.44 | 533.80 | 539.80 | 0.00 | - | - | 2 | 31.62% |
| SPXW240529C04850000 | 2024-05-06 1:54PM EDT | 4,850.00 | 330.17 | 457.70 | 466.00 | 0.00 | - | 10 | 11 | 28.82% |
| SPXW240529C04870000 | 2024-04-23 2:08PM EDT | 4,870.00 | 250.62 | 437.80 | 446.10 | 0.00 | - | - | 18 | 27.85% |
| SPXW240529C04875000 | 2024-04-23 2:08PM EDT | 4,875.00 | 246.82 | 432.80 | 441.20 | 0.00 | - | - | 2 | 27.67% |
| SPXW240529C04880000 | 2024-04-23 2:09PM EDT | 4,880.00 | 241.79 | 427.80 | 436.00 | 0.00 | - | - | 28 | 27.25% |
| SPXW240529C04890000 | 2024-04-22 12:22PM EDT | 4,890.00 | 178.76 | 420.30 | 426.50 | 0.00 | - | - | 1 | 27.11% |
| SPXW240529C04900000 | 2024-04-29 10:31AM EDT | 4,900.00 | 252.30 | 407.90 | 416.10 | 0.00 | - | 2 | 6 | 26.28% |
| SPXW240529C04910000 | 2024-04-22 12:10PM EDT | 4,910.00 | 160.74 | 398.00 | 406.50 | 0.00 | - | - | 5 | 26.05% |
| SPXW240529C04920000 | 2024-04-22 3:10PM EDT | 4,920.00 | 175.73 | 388.10 | 396.30 | 0.00 | - | - | 3 | 25.38% |
| SPXW240529C04925000 | 2024-04-22 12:09PM EDT | 4,925.00 | 149.87 | 383.10 | 391.40 | 0.00 | - | - | 4 | 25.18% |
| SPXW240529C04930000 | 2024-04-23 3:33PM EDT | 4,930.00 | 195.13 | 378.10 | 386.40 | 0.00 | - | - | 40 | 24.92% |
| SPXW240529C04940000 | 2024-04-22 1:22PM EDT | 4,940.00 | 147.58 | 368.20 | 376.60 | 0.00 | - | - | 2 | 24.52% |
| SPXW240529C04950000 | 2024-05-10 1:50PM EDT | 4,950.00 | 275.50 | 358.20 | 366.30 | 0.00 | - | 1 | 1 | 23.79% |
| SPXW240529C04960000 | 2024-04-25 2:39PM EDT | 4,960.00 | 145.52 | 349.30 | 355.90 | 0.00 | - | - | 41 | 22.98% |
| SPXW240529C04970000 | 2024-04-22 1:51PM EDT | 4,970.00 | 139.75 | 340.10 | 346.50 | 0.00 | - | - | 16 | 22.85% |
| SPXW240529C04975000 | 2024-05-01 12:02PM EDT | 4,975.00 | 112.92 | 334.60 | 341.50 | 0.00 | - | 2 | 11 | 22.59% |
| SPXW240529C04980000 | 2024-05-08 9:35AM EDT | 4,980.00 | 209.90 | 328.50 | 336.70 | 0.00 | - | 1 | 32 | 22.45% |
| SPXW240529C04990000 | 2024-05-01 10:42AM EDT | 4,990.00 | 106.37 | 319.70 | 326.40 | 0.00 | - | 32 | 32 | 21.71% |
| SPXW240529C05000000 | 2024-05-13 12:44PM EDT | 5,000.00 | 236.47 | 308.70 | 316.80 | 0.00 | - | 1 | 33 | 21.43% |
| SPXW240529C05005000 | 2024-05-02 10:51AM EDT | 5,005.00 | 96.76 | 303.70 | 312.00 | 0.00 | - | - | 1 | 21.28% |
| SPXW240529C05010000 | 2024-05-02 10:46AM EDT | 5,010.00 | 88.70 | 299.90 | 306.60 | 0.00 | - | 5 | 15 | 20.76% |
| SPXW240529C05020000 | 2024-05-14 2:08PM EDT | 5,020.00 | 220.62 | 288.90 | 297.10 | 0.00 | - | 9 | 22 | 20.52% |
| SPXW240529C05025000 | 2024-05-03 3:21PM EDT | 5,025.00 | 142.63 | 284.20 | 292.40 | 0.00 | - | 1 | 1 | 20.41% |
| SPXW240529C05030000 | 2024-05-14 2:08PM EDT | 5,030.00 | 211.12 | 279.00 | 287.30 | 0.00 | - | 9 | 17 | 20.08% |
| SPXW240529C05035000 | 2024-05-14 4:14PM EDT | 5,035.00 | 222.40 | 274.10 | 282.10 | 0.00 | - | 1 | 1 | 19.69% |
| SPXW240529C05040000 | 2024-05-02 2:55PM EDT | 5,040.00 | 95.82 | 270.70 | 277.20 | 0.00 | - | 1 | 41 | 19.47% |
| SPXW240529C05050000 | 2024-05-15 12:08PM EDT | 5,050.00 | 247.57 | 261.00 | 267.30 | +60.52 | +32.35% | 9 | 1,413 | 18.97% |
| SPXW240529C05055000 | 2024-05-03 10:27AM EDT | 5,055.00 | 105.68 | 256.00 | 262.60 | 0.00 | - | 2 | 1 | 18.85% |
| SPXW240529C05060000 | 2024-04-30 2:49PM EDT | 5,060.00 | 87.40 | 250.60 | 257.70 | 0.00 | - | - | 4 | 18.63% |
| SPXW240529C05065000 | 2024-05-10 10:45AM EDT | 5,065.00 | 176.25 | 244.10 | 257.90 | 0.00 | - | 2 | 11 | 20.84% |
| SPXW240529C05070000 | 2024-05-02 9:44AM EDT | 5,070.00 | 64.80 | 239.60 | 247.90 | 0.00 | - | - | 40 | 18.16% |
| SPXW240529C05075000 | 2024-05-02 2:16PM EDT | 5,075.00 | 69.70 | 234.70 | 243.00 | 0.00 | - | - | 19 | 17.93% |
| SPXW240529C05080000 | 2024-05-15 9:33AM EDT | 5,080.00 | 206.90 | 231.50 | 238.20 | +60.20 | +41.04% | 10 | 37 | 17.75% |
| SPXW240529C05085000 | 2024-05-03 11:14AM EDT | 5,085.00 | 84.50 | 224.90 | 233.10 | 0.00 | - | 5 | 20 | 17.41% |
| SPXW240529C05090000 | 2024-05-13 3:14PM EDT | 5,090.00 | 151.15 | 221.70 | 228.70 | 0.00 | - | 2 | 47 | 17.41% |
| SPXW240529C05100000 | 2024-05-15 9:46AM EDT | 5,100.00 | 180.68 | 211.50 | 218.20 | +22.81 | +14.45% | 6 | 3,654 | 16.59% |
| SPXW240529C05105000 | 2024-05-13 9:30AM EDT | 5,105.00 | 153.44 | 205.50 | 213.70 | 0.00 | - | 4 | 9 | 16.54% |
| SPXW240529C05110000 | 2024-05-10 9:43AM EDT | 5,110.00 | 149.16 | 201.90 | 208.90 | 0.00 | - | 1 | 71 | 16.33% |
| SPXW240529C05115000 | 2024-05-03 9:59AM EDT | 5,115.00 | 82.89 | 196.80 | 203.60 | 0.00 | - | 1 | 1 | 15.90% |
| SPXW240529C05120000 | 2024-05-14 3:43PM EDT | 5,120.00 | 145.93 | 192.70 | 199.20 | 0.00 | - | 25 | 73 | 15.87% |
| SPXW240529C05125000 | 2024-05-15 9:41AM EDT | 5,125.00 | 166.90 | 186.10 | 194.30 | +40.98 | +32.54% | 9 | 6 | 15.62% |
| SPXW240529C05130000 | 2024-05-14 10:22AM EDT | 5,130.00 | 120.36 | 181.30 | 189.50 | 0.00 | - | 23 | 51 | 15.40% |
| SPXW240529C05135000 | 2024-05-14 9:36AM EDT | 5,135.00 | 115.32 | 177.60 | 184.20 | 0.00 | - | 6 | 59 | 14.97% |
| SPXW240529C05140000 | 2024-05-15 11:01AM EDT | 5,140.00 | 157.85 | 173.50 | 179.90 | +57.82 | +57.80% | 10 | 21 | 14.96% |
| SPXW240529C05145000 | 2024-05-15 10:58AM EDT | 5,145.00 | 151.82 | 167.30 | 175.50 | +45.07 | +42.22% | 10 | 25 | 14.90% |
| SPXW240529C05150000 | 2024-05-15 10:58AM EDT | 5,150.00 | 153.30 | 162.30 | 170.70 | +36.29 | +31.01% | 2 | 148 | 14.67% |
| SPXW240529C05155000 | 2024-05-14 12:38PM EDT | 5,155.00 | 95.82 | 158.80 | 165.40 | 0.00 | - | 1 | 11 | 14.24% |
| SPXW240529C05160000 | 2024-05-15 10:20AM EDT | 5,160.00 | 132.73 | 153.90 | 161.00 | +38.03 | +40.16% | 7 | 364 | 14.15% |
| SPXW240529C05165000 | 2024-05-15 3:54PM EDT | 5,165.00 | 155.11 | 148.30 | 156.30 | +48.13 | +44.99% | 3 | 13 | 13.95% |
| SPXW240529C05170000 | 2024-05-15 3:56PM EDT | 5,170.00 | 154.57 | 143.80 | 151.90 | +51.27 | +49.63% | 3 | 120 | 13.85% |
| SPXW240529C05175000 | 2024-05-15 9:41AM EDT | 5,175.00 | 122.38 | 140.00 | 146.60 | +38.26 | +45.48% | 6 | 62 | 13.41% |
| SPXW240529C05180000 | 2024-05-15 12:37PM EDT | 5,180.00 | 130.26 | 135.60 | 142.20 | +37.67 | +40.68% | 13 | 130 | 13.30% |
| SPXW240529C05185000 | 2024-05-15 10:58AM EDT | 5,185.00 | 116.22 | 131.50 | 137.90 | +24.37 | +26.53% | 9 | 30 | 13.21% |
| SPXW240529C05190000 | 2024-05-15 3:12PM EDT | 5,190.00 | 128.22 | 126.30 | 133.20 | +38.24 | +42.50% | 40 | 184 | 12.98% |
| SPXW240529C05195000 | 2024-05-15 3:34PM EDT | 5,195.00 | 124.21 | 123.10 | 129.20 | +38.21 | +44.43% | 1 | 5 | 12.97% |
| SPXW240529C05200000 | 2024-05-15 3:12PM EDT | 5,200.00 | 119.62 | 117.40 | 124.30 | +38.80 | +48.01% | 1,606 | 3,552 | 12.65% |
| SPXW240529C05205000 | 2024-05-14 10:38AM EDT | 5,205.00 | 62.08 | 113.20 | 119.80 | 0.00 | - | 23 | 19 | 12.46% |
| SPXW240529C05210000 | 2024-05-15 2:31PM EDT | 5,210.00 | 111.01 | 108.80 | 115.90 | +40.44 | +57.30% | 1 | 89 | 12.45% |
| SPXW240529C05215000 | 2024-05-15 2:50PM EDT | 5,215.00 | 104.92 | 104.50 | 111.20 | +44.10 | +72.51% | 1,564 | 3 | 12.18% |
| SPXW240529C05220000 | 2024-05-15 2:26PM EDT | 5,220.00 | 103.65 | 100.30 | 106.90 | +35.15 | +51.31% | 13 | 32 | 12.02% |
| SPXW240529C05225000 | 2024-05-15 12:05PM EDT | 5,225.00 | 87.49 | 96.10 | 103.00 | +31.09 | +55.12% | 14 | 100 | 11.97% |
| SPXW240529C05230000 | 2024-05-15 1:50PM EDT | 5,230.00 | 91.14 | 92.00 | 98.70 | +30.86 | +51.19% | 24 | 59 | 11.79% |
| SPXW240529C05235000 | 2024-05-15 3:56PM EDT | 5,235.00 | 97.55 | 87.90 | 94.30 | +40.88 | +72.14% | 17 | 48 | 11.57% |
| SPXW240529C05240000 | 2024-05-15 1:20PM EDT | 5,240.00 | 87.40 | 83.90 | 90.30 | +32.44 | +59.02% | 18 | 46 | 11.45% |
| SPXW240529C05245000 | 2024-05-15 12:32PM EDT | 5,245.00 | 75.61 | 80.90 | 86.90 | +24.91 | +49.13% | 33 | 46 | 11.48% |
| SPXW240529C05250000 | 2024-05-15 2:03PM EDT | 5,250.00 | 78.05 | 76.40 | 83.10 | +30.86 | +65.40% | 15 | 161 | 11.38% |
| SPXW240529C05255000 | 2024-05-15 3:32PM EDT | 5,255.00 | 74.76 | 72.20 | 79.20 | +30.28 | +68.08% | 37 | 41 | 11.24% |
| SPXW240529C05260000 | 2024-05-15 4:02PM EDT | 5,260.00 | 72.24 | 69.30 | 75.60 | +27.60 | +61.94% | 15 | 382 | 11.16% |
| SPXW240529C05265000 | 2024-05-15 3:51PM EDT | 5,265.00 | 69.20 | 67.70 | 68.10 | +45.45 | +191.37% | 24 | 5 | 10.09% |
| SPXW240529C05270000 | 2024-05-15 3:24PM EDT | 5,270.00 | 65.07 | 64.20 | 64.60 | +25.15 | +63.00% | 96 | 393 | 10.01% |
| SPXW240529C05275000 | 2024-05-15 11:57AM EDT | 5,275.00 | 53.68 | 59.90 | 60.30 | +24.38 | +83.21% | 37 | 19 | 9.73% |
| SPXW240529C05280000 | 2024-05-15 3:53PM EDT | 5,280.00 | 59.43 | 57.70 | 58.10 | +27.43 | +85.72% | 124 | 49 | 9.94% |
| SPXW240529C05285000 | 2024-05-15 3:06PM EDT | 5,285.00 | 52.80 | 54.40 | 54.70 | +21.44 | +68.37% | 59 | 53 | 9.83% |
| SPXW240529C05290000 | 2024-05-15 3:53PM EDT | 5,290.00 | 52.93 | 51.10 | 51.50 | +22.73 | +75.26% | 34 | 7 | 9.75% |
| SPXW240529C05295000 | 2024-05-15 3:42PM EDT | 5,295.00 | 49.32 | 48.10 | 48.40 | +27.87 | +129.93% | 37 | 47 | 9.67% |
| SPXW240529C05300000 | 2024-05-15 3:43PM EDT | 5,300.00 | 46.50 | 45.50 | 45.80 | +21.37 | +85.04% | 2,627 | 347 | 9.69% |
| SPXW240529C05305000 | 2024-05-15 2:12PM EDT | 5,305.00 | 43.66 | 42.10 | 42.40 | +26.56 | +155.32% | 47 | 10 | 9.51% |
| SPXW240529C05310000 | 2024-05-15 3:22PM EDT | 5,310.00 | 40.80 | 39.60 | 40.00 | +26.20 | +179.45% | 205 | 92 | 9.53% |
| SPXW240529C05315000 | 2024-05-15 2:20PM EDT | 5,315.00 | 37.46 | 36.30 | 36.70 | +21.75 | +138.45% | 23 | 20 | 9.32% |
| SPXW240529C05320000 | 2024-05-15 3:00PM EDT | 5,320.00 | 33.80 | 34.40 | 34.80 | +15.65 | +86.23% | 94 | 46 | 9.41% |
| SPXW240529C05325000 | 2024-05-15 2:41PM EDT | 5,325.00 | 32.08 | 32.40 | 32.80 | +15.68 | +95.61% | 33 | 65 | 9.46% |
| SPXW240529C05330000 | 2024-05-15 4:03PM EDT | 5,330.00 | 29.60 | 29.80 | 30.20 | +15.75 | +113.72% | 74 | 24 | 9.34% |
| SPXW240529C05340000 | 2024-05-15 3:56PM EDT | 5,340.00 | 28.77 | 25.50 | 25.80 | +15.97 | +124.77% | 228 | 55 | 9.22% |
| SPXW240529C05350000 | 2024-05-15 4:03PM EDT | 5,350.00 | 21.55 | 21.60 | 22.00 | +10.72 | +98.98% | 455 | 397 | 9.15% |
| SPXW240529C05360000 | 2024-05-15 3:22PM EDT | 5,360.00 | 19.19 | 18.40 | 18.80 | +10.87 | +130.65% | 112 | 48 | 9.14% |
| SPXW240529C05375000 | 2024-05-15 3:42PM EDT | 5,375.00 | 14.60 | 13.80 | 14.10 | +7.55 | +107.09% | 355 | 447 | 8.95% |
| SPXW240529C05400000 | 2024-05-15 3:58PM EDT | 5,400.00 | 9.70 | 8.30 | 8.60 | +5.80 | +148.72% | 558 | 240 | 8.82% |
| SPXW240529C05425000 | 2024-05-15 3:54PM EDT | 5,425.00 | 5.30 | 4.80 | 5.00 | +3.21 | +153.59% | 531 | 168 | 8.73% |
| SPXW240529C05450000 | 2024-05-15 3:59PM EDT | 5,450.00 | 3.20 | 2.70 | 2.85 | +2.00 | +166.67% | 367 | 307 | 8.73% |
| SPXW240529C05475000 | 2024-05-15 3:23PM EDT | 5,475.00 | 1.90 | 1.60 | 1.75 | +1.05 | +123.53% | 375 | 337 | 8.94% |
| SPXW240529C05500000 | 2024-05-15 3:56PM EDT | 5,500.00 | 1.20 | 0.95 | 1.05 | +0.85 | +242.86% | 29 | 146 | 9.12% |
| SPXW240529C05600000 | 2024-05-07 2:41PM EDT | 5,600.00 | 0.37 | 0.25 | 0.40 | 0.00 | - | 1 | 13 | 11.26% |
| SPXW240529C05700000 | 2024-05-02 10:05AM EDT | 5,700.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | - | 3 | 13.98% |
| SPXW240529C05800000 | 2024-05-09 10:05AM EDT | 5,800.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 30 | 16.25% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P02600000 | 2024-05-08 10:52AM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 96.88% |
| SPXW240529P03200000 | 2024-05-15 11:06AM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 66 | 69.92% |
| SPXW240529P03400000 | 2024-05-13 9:30AM EDT | 3,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 64.84% |
| SPXW240529P03600000 | 2024-05-14 3:54PM EDT | 3,600.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 140 | 142 | 56.93% |
| SPXW240529P03800000 | 2024-05-14 3:53PM EDT | 3,800.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 35 | 53.03% |
| SPXW240529P03900000 | 2024-05-13 3:46PM EDT | 3,900.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 22 | 123 | 51.20% |
| SPXW240529P04000000 | 2024-05-13 12:44PM EDT | 4,000.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 1 | 87 | 47.29% |
| SPXW240529P04050000 | 2024-05-13 3:54PM EDT | 4,050.00 | 0.40 | 0.15 | 0.20 | 0.00 | - | 2,000 | 2,015 | 45.36% |
| SPXW240529P04100000 | 2024-05-13 1:11PM EDT | 4,100.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 66 | 2,616 | 44.36% |
| SPXW240529P04150000 | 2024-05-14 10:22AM EDT | 4,150.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 647 | 42.43% |
| SPXW240529P04200000 | 2024-05-15 3:00PM EDT | 4,200.00 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 14 | 112 | 41.26% |
| SPXW240529P04250000 | 2024-05-14 9:37AM EDT | 4,250.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 110 | 8,713 | 39.33% |
| SPXW240529P04300000 | 2024-05-15 9:46AM EDT | 4,300.00 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 36 | 60 | 38.01% |
| SPXW240529P04350000 | 2024-05-15 11:18AM EDT | 4,350.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 3,000 | 21 | 36.11% |
| SPXW240529P04400000 | 2024-05-15 2:01PM EDT | 4,400.00 | 0.45 | 0.30 | 0.40 | -0.10 | -18.18% | 3,006 | 167 | 34.69% |
| SPXW240529P04450000 | 2024-05-15 3:54PM EDT | 4,450.00 | 0.36 | 0.35 | 0.45 | -0.19 | -34.55% | 227 | 85 | 33.20% |
| SPXW240529P04500000 | 2024-05-15 3:10PM EDT | 4,500.00 | 0.50 | 0.35 | 0.45 | -0.10 | -16.67% | 66 | 91 | 31.30% |
| SPXW240529P04550000 | 2024-05-14 10:55AM EDT | 4,550.00 | 0.55 | 0.40 | 0.50 | -0.05 | -8.33% | 63 | 174 | 29.76% |
| SPXW240529P04600000 | 2024-05-15 11:17AM EDT | 4,600.00 | 0.55 | 0.45 | 0.55 | -0.10 | -15.38% | 101 | 322 | 28.16% |
| SPXW240529P04625000 | 2024-05-03 5:46AM EDT | 4,625.00 | 3.20 | 0.45 | 0.55 | 0.00 | - | 10 | 10 | 27.20% |
| SPXW240529P04650000 | 2024-05-15 12:12PM EDT | 4,650.00 | 0.60 | 0.50 | 0.60 | -0.10 | -14.29% | 33 | 83 | 26.51% |
| SPXW240529P04675000 | 2024-05-15 12:29PM EDT | 4,675.00 | 0.60 | 0.50 | 0.60 | -0.10 | -14.29% | 689 | 742 | 25.56% |
| SPXW240529P04700000 | 2024-05-15 3:54PM EDT | 4,700.00 | 0.51 | 0.50 | 0.60 | -0.24 | -32.00% | 127 | 216 | 24.60% |
| SPXW240529P04740000 | 2024-05-14 12:23PM EDT | 4,740.00 | 0.95 | 0.55 | 0.65 | 0.00 | - | 1 | 57 | 23.30% |
| SPXW240529P04750000 | 2024-05-15 10:53AM EDT | 4,750.00 | 0.73 | 0.55 | 0.65 | -0.22 | -23.16% | 1 | 36 | 22.91% |
| SPXW240529P04760000 | 2024-05-15 11:50AM EDT | 4,760.00 | 0.73 | 0.60 | 0.70 | -0.36 | -33.03% | 82 | 27 | 22.74% |
| SPXW240529P04770000 | 2024-05-07 4:09PM EDT | 4,770.00 | 2.40 | 0.60 | 0.70 | 0.00 | - | - | 2 | 22.35% |
| SPXW240529P04775000 | 2024-05-15 12:24PM EDT | 4,775.00 | 0.70 | 0.60 | 0.70 | -0.45 | -39.13% | 40 | 82 | 22.16% |
| SPXW240529P04780000 | 2024-05-03 11:53AM EDT | 4,780.00 | 5.10 | 0.60 | 0.70 | 0.00 | - | 10 | 10 | 21.96% |
| SPXW240529P04790000 | 2024-05-15 12:00PM EDT | 4,790.00 | 0.72 | 0.65 | 0.75 | -0.48 | -40.00% | 26 | 80 | 21.77% |
| SPXW240529P04800000 | 2024-05-15 12:00PM EDT | 4,800.00 | 0.77 | 0.65 | 0.75 | -0.23 | -23.00% | 27 | 417 | 21.38% |
| SPXW240529P04810000 | 2024-05-03 10:16AM EDT | 4,810.00 | 7.20 | 0.65 | 0.75 | 0.00 | - | 28 | 28 | 20.98% |
| SPXW240529P04820000 | 2024-05-15 3:34PM EDT | 4,820.00 | 0.80 | 0.70 | 0.80 | -0.54 | -40.30% | 5 | 36 | 20.77% |
| SPXW240529P04825000 | 2024-05-15 3:51PM EDT | 4,825.00 | 0.75 | 0.70 | 0.75 | -0.30 | -28.57% | 60 | 170 | 20.40% |
| SPXW240529P04830000 | 2024-05-10 1:36PM EDT | 4,830.00 | 1.65 | 0.70 | 0.75 | 0.00 | - | - | 5 | 20.21% |
| SPXW240529P04835000 | 2024-05-14 10:23AM EDT | 4,835.00 | 1.30 | 0.65 | 0.80 | 0.00 | - | 3 | 22 | 20.19% |
| SPXW240529P04840000 | 2024-05-15 12:00PM EDT | 4,840.00 | 0.85 | 0.70 | 0.85 | -0.45 | -34.62% | 53 | 87 | 20.15% |
| SPXW240529P04845000 | 2024-05-15 3:23PM EDT | 4,845.00 | 0.85 | 0.70 | 0.80 | -0.50 | -37.04% | 3 | 12 | 19.79% |
| SPXW240529P04850000 | 2024-05-15 3:40PM EDT | 4,850.00 | 0.85 | 0.75 | 0.85 | -0.35 | -29.17% | 104 | 1,370 | 19.75% |
| SPXW240529P04855000 | 2024-05-15 10:29AM EDT | 4,855.00 | 1.00 | 0.75 | 0.85 | -0.40 | -28.57% | 4 | 58 | 19.56% |
| SPXW240529P04860000 | 2024-05-07 9:56AM EDT | 4,860.00 | 4.40 | 0.75 | 0.90 | 0.00 | - | 1 | 246 | 19.51% |
| SPXW240529P04865000 | 2024-05-15 12:00PM EDT | 4,865.00 | 0.90 | 0.75 | 0.90 | -0.55 | -37.93% | 8 | 70 | 19.31% |
| SPXW240529P04870000 | 2024-05-15 4:02PM EDT | 4,870.00 | 0.80 | 0.80 | 0.90 | -1.36 | -62.96% | 79 | 22 | 19.11% |
| SPXW240529P04875000 | 2024-05-15 11:07AM EDT | 4,875.00 | 0.94 | 0.80 | 0.85 | -2.52 | -72.83% | 1 | 69 | 18.77% |
| SPXW240529P04880000 | 2024-05-15 12:00PM EDT | 4,880.00 | 1.02 | 0.80 | 0.95 | -0.77 | -43.02% | 17 | 79 | 18.85% |
| SPXW240529P04885000 | 2024-05-08 9:45AM EDT | 4,885.00 | 1.20 | 0.80 | 0.95 | -3.60 | -75.00% | 1 | 1 | 18.66% |
| SPXW240529P04890000 | 2024-05-15 3:47PM EDT | 4,890.00 | 0.90 | 0.85 | 0.95 | -0.99 | -52.38% | 3 | 24 | 18.46% |
| SPXW240529P04895000 | 2024-05-13 10:42AM EDT | 4,895.00 | 2.00 | 0.85 | 0.95 | 0.00 | - | 60 | 60 | 18.26% |
| SPXW240529P04900000 | 2024-05-15 2:35PM EDT | 4,900.00 | 1.10 | 0.85 | 0.95 | -0.45 | -29.03% | 54 | 290 | 18.06% |
| SPXW240529P04905000 | 2024-05-15 3:36PM EDT | 4,905.00 | 1.00 | 0.90 | 1.00 | -31.20 | -96.89% | 3 | 11 | 17.99% |
| SPXW240529P04910000 | 2024-05-06 11:30AM EDT | 4,910.00 | 8.40 | 0.85 | 1.00 | 0.00 | - | 2 | 30 | 17.79% |
| SPXW240529P04915000 | 2024-05-14 10:03AM EDT | 4,915.00 | 2.15 | 0.90 | 1.05 | 0.00 | - | 21 | 22 | 17.71% |
| SPXW240529P04920000 | 2024-05-15 12:02PM EDT | 4,920.00 | 1.13 | 0.90 | 1.05 | -1.21 | -51.71% | 2 | 21 | 17.51% |
| SPXW240529P04925000 | 2024-05-14 2:51PM EDT | 4,925.00 | 1.35 | 0.95 | 1.10 | -0.35 | -20.59% | 13 | 1,031 | 17.42% |
| SPXW240529P04930000 | 2024-05-15 3:27PM EDT | 4,930.00 | 1.10 | 0.95 | 1.10 | -1.45 | -56.86% | 12 | 210 | 17.22% |
| SPXW240529P04935000 | 2024-05-13 3:30PM EDT | 4,935.00 | 1.40 | 1.00 | 1.10 | -1.25 | -47.17% | 2 | 42 | 17.01% |
| SPXW240529P04940000 | 2024-05-15 10:04AM EDT | 4,940.00 | 1.45 | 0.95 | 1.10 | -1.25 | -46.30% | 2 | 39 | 16.81% |
| SPXW240529P04945000 | 2024-05-15 12:00PM EDT | 4,945.00 | 1.25 | 1.00 | 1.15 | -1.60 | -56.14% | 12 | 30 | 16.72% |
| SPXW240529P04950000 | 2024-05-15 3:41PM EDT | 4,950.00 | 1.15 | 1.05 | 1.20 | -0.85 | -42.50% | 86 | 96 | 16.62% |
| SPXW240529P04955000 | 2024-05-15 12:55PM EDT | 4,955.00 | 1.23 | 1.10 | 1.20 | -0.87 | -41.43% | 17 | 66 | 16.41% |
| SPXW240529P04960000 | 2024-05-14 11:07AM EDT | 4,960.00 | 2.75 | 1.10 | 1.25 | 0.00 | - | 20 | 340 | 16.31% |
| SPXW240529P04965000 | 2024-05-03 11:48AM EDT | 4,965.00 | 19.80 | 1.10 | 1.25 | 0.00 | - | 17 | 12 | 16.10% |
| SPXW240529P04970000 | 2024-05-15 12:55PM EDT | 4,970.00 | 1.33 | 1.15 | 1.30 | -2.17 | -62.00% | 9 | 91 | 15.99% |
| SPXW240529P04975000 | 2024-05-15 12:29PM EDT | 4,975.00 | 1.40 | 1.15 | 1.25 | -1.10 | -44.00% | 698 | 2,148 | 15.68% |
| SPXW240529P04980000 | 2024-05-15 11:19AM EDT | 4,980.00 | 1.52 | 1.20 | 1.35 | -2.28 | -60.00% | 1 | 488 | 15.66% |
| SPXW240529P04985000 | 2024-05-15 12:00PM EDT | 4,985.00 | 1.54 | 1.20 | 1.35 | -2.46 | -61.50% | 22 | 172 | 15.45% |
| SPXW240529P04990000 | 2024-05-15 8:14AM EDT | 4,990.00 | 1.50 | 1.30 | 1.40 | -1.30 | -46.43% | 8 | 67 | 15.33% |
| SPXW240529P04995000 | 2024-05-15 11:58AM EDT | 4,995.00 | 1.60 | 1.30 | 1.45 | -2.10 | -56.76% | 28 | 81 | 15.21% |
| SPXW240529P05000000 | 2024-05-15 2:35PM EDT | 5,000.00 | 1.65 | 1.30 | 1.45 | -1.39 | -45.72% | 514 | 333 | 14.99% |
| SPXW240529P05005000 | 2024-05-10 3:18PM EDT | 5,005.00 | 1.65 | 1.40 | 1.50 | -3.45 | -67.65% | 3 | 20 | 14.87% |
| SPXW240529P05010000 | 2024-05-15 3:29PM EDT | 5,010.00 | 1.61 | 1.40 | 1.55 | -3.49 | -68.43% | 43 | 54 | 14.73% |
| SPXW240529P05015000 | 2024-05-13 3:24PM EDT | 5,015.00 | 5.35 | 1.45 | 1.60 | 0.00 | - | 3 | 4 | 14.59% |
| SPXW240529P05020000 | 2024-05-15 12:00PM EDT | 5,020.00 | 1.95 | 1.50 | 1.65 | -1.95 | -50.00% | 36 | 102 | 14.45% |
| SPXW240529P05025000 | 2024-05-15 11:55AM EDT | 5,025.00 | 1.93 | 1.55 | 1.70 | -1.77 | -47.84% | 13 | 119 | 14.31% |
| SPXW240529P05030000 | 2024-05-15 11:19AM EDT | 5,030.00 | 2.00 | 1.65 | 1.75 | -3.60 | -64.29% | 3 | 159 | 14.16% |
| SPXW240529P05035000 | 2024-05-15 12:24PM EDT | 5,035.00 | 2.04 | 1.65 | 1.75 | -2.36 | -53.64% | 41 | 79 | 13.94% |
| SPXW240529P05040000 | 2024-05-15 9:30AM EDT | 5,040.00 | 3.00 | 1.65 | 1.80 | -1.30 | -30.23% | 2 | 110 | 13.79% |
| SPXW240529P05045000 | 2024-05-15 10:56AM EDT | 5,045.00 | 2.52 | 1.80 | 1.90 | -4.53 | -64.26% | 1 | 23 | 13.70% |
| SPXW240529P05050000 | 2024-05-15 12:57PM EDT | 5,050.00 | 2.20 | 1.80 | 1.90 | -2.80 | -56.00% | 52 | 1,603 | 13.48% |
| SPXW240529P05055000 | 2024-05-15 11:15AM EDT | 5,055.00 | 2.55 | 1.95 | 2.10 | -3.15 | -55.26% | 102 | 25 | 13.50% |
| SPXW240529P05060000 | 2024-05-15 2:34PM EDT | 5,060.00 | 2.40 | 2.00 | 2.15 | -2.90 | -54.72% | 49 | 97 | 13.34% |
| SPXW240529P05065000 | 2024-05-14 3:22PM EDT | 5,065.00 | 5.60 | 2.05 | 2.20 | 0.00 | - | 7 | 30 | 13.17% |
| SPXW240529P05070000 | 2024-05-15 3:18PM EDT | 5,070.00 | 2.38 | 2.15 | 2.25 | -7.12 | -74.95% | 12 | 19 | 12.99% |
| SPXW240529P05075000 | 2024-05-15 3:18PM EDT | 5,075.00 | 2.51 | 2.25 | 2.40 | -3.97 | -61.27% | 67 | 94 | 12.93% |
| SPXW240529P05080000 | 2024-05-15 9:49AM EDT | 5,080.00 | 4.21 | 2.35 | 2.45 | -5.49 | -56.60% | 14 | 27 | 12.75% |
| SPXW240529P05085000 | 2024-05-15 12:24PM EDT | 5,085.00 | 3.10 | 2.40 | 2.55 | -6.90 | -69.00% | 33 | 42 | 12.61% |
| SPXW240529P05090000 | 2024-05-15 1:04PM EDT | 5,090.00 | 3.08 | 2.60 | 2.75 | -4.32 | -58.38% | 45 | 93 | 12.57% |
| SPXW240529P05095000 | 2024-05-15 3:32PM EDT | 5,095.00 | 2.98 | 2.55 | 2.70 | -5.12 | -63.21% | 103 | 41 | 12.29% |
| SPXW240529P05100000 | 2024-05-15 3:32PM EDT | 5,100.00 | 3.13 | 2.80 | 2.95 | -4.97 | -61.36% | 62 | 1,894 | 12.27% |
| SPXW240529P05105000 | 2024-05-15 3:53PM EDT | 5,105.00 | 2.87 | 2.90 | 3.10 | -10.03 | -77.75% | 103 | 42 | 12.16% |
| SPXW240529P05110000 | 2024-05-15 11:49AM EDT | 5,110.00 | 4.00 | 3.00 | 3.20 | -6.00 | -60.00% | 9 | 46 | 12.00% |
| SPXW240529P05115000 | 2024-05-15 1:22PM EDT | 5,115.00 | 4.00 | 3.20 | 3.40 | -5.88 | -59.51% | 79 | 42 | 11.91% |
| SPXW240529P05120000 | 2024-05-15 11:59AM EDT | 5,120.00 | 4.51 | 3.40 | 3.50 | -5.97 | -56.97% | 5 | 55 | 11.74% |
| SPXW240529P05125000 | 2024-05-15 3:37PM EDT | 5,125.00 | 3.80 | 3.60 | 3.70 | -6.80 | -64.15% | 60 | 41 | 11.64% |
| SPXW240529P05130000 | 2024-05-15 11:58AM EDT | 5,130.00 | 5.00 | 3.80 | 4.00 | -7.65 | -60.47% | 5 | 65 | 11.59% |
| SPXW240529P05135000 | 2024-05-15 11:58AM EDT | 5,135.00 | 5.30 | 4.00 | 4.10 | -6.90 | -56.56% | 6 | 122 | 11.41% |
| SPXW240529P05140000 | 2024-05-15 3:40PM EDT | 5,140.00 | 4.35 | 4.10 | 4.40 | -15.42 | -78.00% | 35 | 29 | 11.34% |
| SPXW240529P05145000 | 2024-05-15 11:59AM EDT | 5,145.00 | 5.93 | 4.30 | 4.50 | -14.14 | -70.45% | 5 | 22 | 11.14% |
| SPXW240529P05150000 | 2024-05-15 3:44PM EDT | 5,150.00 | 4.70 | 4.70 | 4.90 | -9.50 | -66.90% | 277 | 71 | 11.12% |
| SPXW240529P05155000 | 2024-05-15 3:48PM EDT | 5,155.00 | 5.00 | 4.80 | 5.00 | -10.00 | -66.67% | 74 | 34 | 10.91% |
| SPXW240529P05160000 | 2024-05-15 3:22PM EDT | 5,160.00 | 5.60 | 5.30 | 5.60 | -16.66 | -74.84% | 47 | 22 | 10.97% |
| SPXW240529P05165000 | 2024-05-15 3:53PM EDT | 5,165.00 | 5.41 | 5.60 | 5.80 | -20.24 | -78.91% | 106 | 60 | 10.79% |
| SPXW240529P05170000 | 2024-05-15 3:39PM EDT | 5,170.00 | 6.20 | 5.80 | 6.00 | -12.00 | -65.93% | 106 | 76 | 10.62% |
| SPXW240529P05175000 | 2024-05-15 12:08PM EDT | 5,175.00 | 6.20 | 6.30 | 6.50 | -12.89 | -67.52% | 42 | 79 | 10.58% |
| SPXW240529P05180000 | 2024-05-15 3:37PM EDT | 5,180.00 | 6.97 | 6.60 | 6.90 | -13.43 | -65.83% | 84 | 54 | 10.47% |
| SPXW240529P05185000 | 2024-05-15 11:45AM EDT | 5,185.00 | 9.60 | 7.10 | 7.40 | -20.76 | -68.38% | 13 | 21 | 10.41% |
| SPXW240529P05190000 | 2024-05-15 3:56PM EDT | 5,190.00 | 6.85 | 7.60 | 7.80 | -16.85 | -71.10% | 278 | 130 | 10.28% |
| SPXW240529P05195000 | 2024-05-15 3:53PM EDT | 5,195.00 | 7.85 | 8.00 | 8.30 | -26.98 | -77.46% | 38 | 32 | 10.18% |
| SPXW240529P05200000 | 2024-05-15 4:01PM EDT | 5,200.00 | 8.80 | 8.70 | 8.90 | -26.64 | -75.17% | 386 | 773 | 10.11% |
| SPXW240529P05205000 | 2024-05-15 3:30PM EDT | 5,205.00 | 9.80 | 9.20 | 9.50 | -21.15 | -68.34% | 69 | 50 | 10.03% |
| SPXW240529P05210000 | 2024-05-15 3:51PM EDT | 5,210.00 | 9.67 | 9.90 | 10.20 | -19.05 | -66.33% | 64 | 60 | 9.96% |
| SPXW240529P05215000 | 2024-05-15 3:43PM EDT | 5,215.00 | 10.58 | 10.60 | 10.90 | -19.97 | -65.37% | 22 | 23 | 9.88% |
| SPXW240529P05220000 | 2024-05-15 3:50PM EDT | 5,220.00 | 11.10 | 11.30 | 11.60 | -20.30 | -64.65% | 2,045 | 75 | 9.79% |
| SPXW240529P05225000 | 2024-05-15 4:03PM EDT | 5,225.00 | 12.31 | 12.10 | 12.40 | -25.99 | -64.43% | 56 | 38 | 9.71% |
| SPXW240529P05230000 | 2024-05-15 2:17PM EDT | 5,230.00 | 15.25 | 13.00 | 13.30 | -20.63 | -57.50% | 27 | 38 | 9.64% |
| SPXW240529P05235000 | 2024-05-15 10:51AM EDT | 5,235.00 | 21.30 | 13.80 | 14.10 | -16.67 | -43.90% | 3 | 6 | 9.53% |
| SPXW240529P05240000 | 2024-05-15 3:54PM EDT | 5,240.00 | 14.13 | 14.80 | 15.10 | -24.90 | -63.80% | 94 | 77 | 9.46% |
| SPXW240529P05245000 | 2024-05-15 12:32PM EDT | 5,245.00 | 20.54 | 15.90 | 16.20 | -21.86 | -51.56% | 43 | 34 | 9.40% |
| SPXW240529P05250000 | 2024-05-15 4:01PM EDT | 5,250.00 | 17.11 | 16.90 | 17.20 | -26.17 | -60.47% | 114 | 150 | 9.30% |
| SPXW240529P05255000 | 2024-05-15 4:01PM EDT | 5,255.00 | 18.30 | 18.30 | 18.60 | -26.30 | -58.97% | 61 | 25 | 9.28% |
| SPXW240529P05260000 | 2024-05-15 3:43PM EDT | 5,260.00 | 19.32 | 19.60 | 19.90 | -27.38 | -58.63% | 153 | 42 | 9.22% |
| SPXW240529P05265000 | 2024-05-15 2:15PM EDT | 5,265.00 | 22.00 | 20.90 | 21.20 | -54.01 | -71.06% | 17 | 22 | 9.13% |
| SPXW240529P05270000 | 2024-05-15 4:03PM EDT | 5,270.00 | 22.67 | 22.50 | 22.80 | -29.06 | -54.77% | 71 | 23 | 9.11% |
| SPXW240529P05285000 | 2024-05-15 12:26PM EDT | 5,285.00 | 34.29 | 27.30 | 27.70 | -28.11 | -45.05% | 29 | 16 | 8.91% |
| SPXW240529P05290000 | 2024-05-15 3:43PM EDT | 5,290.00 | 28.93 | 29.20 | 29.50 | -47.32 | -62.06% | 57 | 10 | 8.84% |
| SPXW240529P05295000 | 2024-05-15 3:43PM EDT | 5,295.00 | 30.65 | 31.10 | 31.50 | -34.45 | -52.92% | 35 | 10 | 8.80% |
| SPXW240529P05300000 | 2024-05-15 3:59PM EDT | 5,300.00 | 31.40 | 33.40 | 33.70 | -38.95 | -55.37% | 2,629 | 32 | 8.78% |
| SPXW240529P05330000 | 2024-05-15 3:55PM EDT | 5,330.00 | 46.24 | 47.70 | 48.10 | -53.29 | -53.54% | 14 | 2 | 8.40% |
| SPXW240529P05350000 | 2024-05-15 4:03PM EDT | 5,350.00 | 59.70 | 59.30 | 59.70 | -55.90 | -40.76% | 5 | 49 | 8.09% |
| SPXW240529P05400000 | 2024-05-15 12:08PM EDT | 5,400.00 | 110.85 | 92.80 | 99.90 | -156.00 | -58.46% | 3 | 2 | 8.62% |
© 2024 Yahoo. Tutti i diritti riservati.