Italia markets closed
Dow Jones
39.841,98 +283,87 (+0,72%) Nasdaq
16.734,11 +222,93 (+1,35%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.358,07 +3.903,78 (+6,91%) CMC Crypto 200
1.386,10 +118,15 (+9,33%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:00PM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C01200000 | 2024-05-07 9:44AM EDT | 1,200.00 | 3,987.59 | 4,096.30 | 4,103.80 | 0.00 | - | 1 | 945 | 282.59% |
| SPXW240531C01400000 | 2024-04-03 10:45AM EDT | 1,400.00 | 3,827.49 | 3,707.80 | 3,719.30 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240531C01600000 | 2024-04-19 4:03PM EDT | 1,600.00 | 3,367.60 | 3,698.00 | 3,705.90 | 0.00 | - | 10 | 10 | 211.50% |
| SPXW240531C01800000 | 2024-04-29 12:00PM EDT | 1,800.00 | 3,313.82 | 3,497.70 | 3,505.20 | 0.00 | - | - | 1 | 184.96% |
| SPXW240531C02200000 | 2024-04-22 11:56AM EDT | 2,200.00 | 2,794.52 | 3,099.00 | 3,106.80 | 0.00 | - | 3 | 6 | 165.48% |
| SPXW240531C02700000 | 2024-02-05 3:56PM EDT | 2,700.00 | 2,283.66 | 2,437.60 | 2,445.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C03000000 | 2024-04-18 11:24AM EDT | 3,000.00 | 2,067.44 | 2,302.40 | 2,309.50 | 0.00 | - | 1 | 3 | 122.23% |
| SPXW240531C03100000 | 2024-04-18 11:24AM EDT | 3,100.00 | 1,968.17 | 2,201.90 | 2,208.90 | 0.00 | - | - | 1 | 114.25% |
| SPXW240531C03200000 | 2024-01-23 4:59PM EDT | 3,200.00 | 1,714.10 | 1,888.30 | 1,946.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240531C03400000 | 2024-04-23 11:58AM EDT | 3,400.00 | 1,674.73 | 1,902.80 | 1,910.90 | 0.00 | - | - | 1 | 100.05% |
| SPXW240531C03500000 | 2024-04-23 11:58AM EDT | 3,500.00 | 1,575.43 | 1,803.10 | 1,810.20 | 0.00 | - | - | 1 | 93.82% |
| SPXW240531C03775000 | 2024-04-30 11:53AM EDT | 3,775.00 | 1,313.53 | 1,529.10 | 1,536.10 | 0.00 | - | - | 81 | 80.42% |
| SPXW240531C03800000 | 2024-05-02 10:42AM EDT | 3,800.00 | 1,236.57 | 1,504.00 | 1,510.60 | 0.00 | - | 1 | 3 | 78.53% |
| SPXW240531C03875000 | 2024-05-01 9:41AM EDT | 3,875.00 | 1,163.14 | 1,429.30 | 1,435.60 | 0.00 | - | 1 | 1 | 74.78% |
| SPXW240531C03890000 | 2024-04-30 9:40AM EDT | 3,890.00 | 1,224.80 | 1,414.30 | 1,421.00 | 0.00 | - | - | 18 | 74.32% |
| SPXW240531C03925000 | 2023-12-29 11:46AM EDT | 3,925.00 | 937.99 | 1,057.00 | 1,069.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240531C03950000 | 2024-01-03 11:55AM EDT | 3,950.00 | 848.60 | 1,052.60 | 1,072.70 | 0.00 | - | 3 | 3 | 0.00% |
| SPXW240531C03975000 | 2023-12-13 11:20AM EDT | 3,975.00 | 781.71 | 870.90 | 888.40 | 0.00 | - | - | 9 | 0.00% |
| SPXW240531C04000000 | 2024-05-15 1:41PM EDT | 4,000.00 | 1,305.65 | 1,304.70 | 1,311.00 | +75.85 | +6.17% | 60 | 7,100 | 68.83% |
| SPXW240531C04010000 | 2024-01-12 10:49AM EDT | 4,010.00 | 866.07 | 1,055.60 | 1,087.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04025000 | 2024-02-05 11:02AM EDT | 4,025.00 | 980.62 | 1,129.10 | 1,137.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04030000 | 2024-02-05 11:02AM EDT | 4,030.00 | 975.82 | 1,123.70 | 1,131.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04050000 | 2024-03-28 1:17PM EDT | 4,050.00 | 1,234.47 | 1,054.90 | 1,076.00 | 0.00 | - | 2 | 65 | 0.00% |
| SPXW240531C04070000 | 2024-02-05 11:07AM EDT | 4,070.00 | 934.16 | 1,084.90 | 1,093.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240531C04075000 | 2024-04-30 2:24PM EDT | 4,075.00 | 1,011.60 | 1,230.00 | 1,237.00 | 0.00 | - | 1 | 1 | 65.86% |
| SPXW240531C04100000 | 2024-05-02 10:07AM EDT | 4,100.00 | 934.48 | 1,205.00 | 1,211.90 | 0.00 | - | 2 | 6 | 64.49% |
| SPXW240531C04110000 | 2024-03-20 10:16AM EDT | 4,110.00 | 1,110.43 | 870.80 | 891.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240531C04150000 | 2024-01-16 11:22AM EDT | 4,150.00 | 714.70 | 914.60 | 922.90 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240531C04160000 | 2024-05-03 12:22PM EDT | 4,160.00 | 971.50 | 1,145.30 | 1,152.20 | 0.00 | - | 2 | 2 | 61.78% |
| SPXW240531C04170000 | 2024-02-02 1:14PM EDT | 4,170.00 | 847.82 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPXW240531C04190000 | 2024-04-30 2:30PM EDT | 4,190.00 | 891.22 | 1,114.70 | 1,121.80 | 0.00 | - | 4 | 4 | 59.59% |
| SPXW240531C04200000 | 2024-04-17 10:35AM EDT | 4,200.00 | 882.98 | 1,105.30 | 1,112.30 | 0.00 | - | 5 | 37 | 59.78% |
| SPXW240531C04210000 | 2024-01-29 3:53PM EDT | 4,210.00 | 771.98 | 905.80 | 913.20 | 0.00 | - | - | 530 | 0.00% |
| SPXW240531C04225000 | 2024-05-14 1:11PM EDT | 4,225.00 | 1,002.38 | 1,080.50 | 1,087.40 | 0.00 | - | 1 | 4 | 58.68% |
| SPXW240531C04230000 | 2024-02-01 5:11PM EDT | 4,230.00 | 762.02 | 0.00 | 0.00 | 0.00 | - | 36 | 21 | 0.00% |
| SPXW240531C04240000 | 2024-02-01 5:10PM EDT | 4,240.00 | 751.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240531C04250000 | 2024-01-29 4:31PM EDT | 4,250.00 | 756.91 | 866.90 | 874.40 | 0.00 | - | 4 | 52 | 0.00% |
| SPXW240531C04260000 | 2024-01-29 4:30PM EDT | 4,260.00 | 747.27 | 856.50 | 864.80 | 0.00 | - | - | 48 | 0.00% |
| SPXW240531C04270000 | 2024-01-29 4:28PM EDT | 4,270.00 | 736.33 | 846.60 | 854.80 | 0.00 | - | - | 2 | 0.00% |
| SPXW240531C04275000 | 2024-04-02 12:57PM EDT | 4,275.00 | 957.83 | 812.90 | 829.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240531C04280000 | 2024-05-14 1:11PM EDT | 4,280.00 | 947.72 | 1,025.70 | 1,031.90 | 0.00 | - | 1 | 130 | 55.68% |
| SPXW240531C04290000 | 2024-04-02 12:57PM EDT | 4,290.00 | 943.08 | 798.00 | 814.40 | 0.00 | - | 1 | 25 | 0.00% |
| SPXW240531C04300000 | 2024-05-03 10:10AM EDT | 4,300.00 | 829.50 | 1,000.40 | 1,017.10 | 0.00 | - | 4 | 28 | 54.61% |
| SPXW240531C04310000 | 2024-04-25 11:46AM EDT | 4,310.00 | 719.85 | 995.80 | 1,002.50 | 0.00 | - | - | 1 | 54.56% |
| SPXW240531C04320000 | 2024-02-12 3:53PM EDT | 4,320.00 | 770.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04325000 | 2024-05-03 9:30AM EDT | 4,325.00 | 812.62 | 980.60 | 987.10 | 0.00 | - | 1 | 1 | 53.46% |
| SPXW240531C04330000 | 2024-05-03 9:30AM EDT | 4,330.00 | 807.67 | 975.60 | 982.10 | 0.00 | - | 1 | 12 | 53.20% |
| SPXW240531C04340000 | 2024-02-02 10:48AM EDT | 4,340.00 | 664.68 | 0.00 | 0.00 | 0.00 | - | 90 | 46 | 0.00% |
| SPXW240531C04350000 | 2024-05-08 10:15AM EDT | 4,350.00 | 836.48 | 955.80 | 962.90 | 0.00 | - | 10 | 62 | 52.75% |
| SPXW240531C04375000 | 2024-02-05 3:22PM EDT | 4,375.00 | 653.71 | 796.30 | 803.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240531C04380000 | 2024-03-21 1:25PM EDT | 4,380.00 | 917.04 | 607.80 | 628.20 | 0.00 | - | 1 | 276 | 0.00% |
| SPXW240531C04390000 | 2024-02-28 11:07AM EDT | 4,390.00 | 736.23 | 889.70 | 907.90 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240531C04400000 | 2024-05-08 9:58AM EDT | 4,400.00 | 788.79 | 906.00 | 913.10 | 0.00 | - | 5 | 34 | 50.42% |
| SPXW240531C04410000 | 2024-02-08 3:36PM EDT | 4,410.00 | 657.12 | 764.80 | 789.00 | 0.00 | - | 10 | 11 | 0.00% |
| SPXW240531C04420000 | 2024-04-26 10:10AM EDT | 4,420.00 | 700.11 | 886.00 | 893.10 | 0.00 | - | 1 | 14 | 52.72% |
| SPXW240531C04425000 | 2024-02-28 11:07AM EDT | 4,425.00 | 702.86 | 855.50 | 873.70 | 0.00 | - | 10 | 22 | 0.00% |
| SPXW240531C04430000 | 2024-04-26 10:10AM EDT | 4,430.00 | 691.05 | 876.50 | 883.20 | 0.00 | - | 1 | 1 | 52.27% |
| SPXW240531C04450000 | 2024-05-01 3:06PM EDT | 4,450.00 | 651.25 | 856.20 | 863.20 | 0.00 | - | 1 | 17 | 51.21% |
| SPXW240531C04460000 | 2024-03-15 12:47PM EDT | 4,460.00 | 709.66 | 687.10 | 710.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240531C04470000 | 2023-12-06 12:33PM EDT | 4,470.00 | 298.60 | 383.00 | 389.90 | 0.00 | - | 1 | 13 | 0.00% |
| SPXW240531C04475000 | 2024-03-15 12:47PM EDT | 4,475.00 | 695.29 | 672.60 | 696.10 | 0.00 | - | 2 | 12 | 0.00% |
| SPXW240531C04480000 | 2024-02-23 10:47AM EDT | 4,480.00 | 698.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPXW240531C04490000 | 2024-05-03 3:52PM EDT | 4,490.00 | 654.44 | 816.40 | 823.40 | 0.00 | - | 1 | 41 | 49.25% |
| SPXW240531C04500000 | 2024-05-13 9:40AM EDT | 4,500.00 | 737.65 | 806.40 | 812.90 | 0.00 | - | 2 | 92 | 48.32% |
| SPXW240531C04510000 | 2024-05-01 11:57AM EDT | 4,510.00 | 528.87 | 796.80 | 803.20 | 0.00 | - | 6 | 15 | 48.03% |
| SPXW240531C04520000 | 2024-05-13 9:40AM EDT | 4,520.00 | 718.04 | 786.40 | 794.50 | 0.00 | - | 2 | 257 | 48.51% |
| SPXW240531C04525000 | 2024-05-10 2:24PM EDT | 4,525.00 | 705.20 | 782.20 | 788.50 | 0.00 | - | 31 | 31 | 47.48% |
| SPXW240531C04530000 | 2024-05-09 12:14PM EDT | 4,530.00 | 681.58 | 776.60 | 783.60 | 0.00 | - | 2 | 2 | 47.29% |
| SPXW240531C04540000 | 2024-05-10 9:57AM EDT | 4,540.00 | 708.02 | 766.50 | 773.30 | 0.00 | - | 2 | 5 | 46.52% |
| SPXW240531C04550000 | 2024-05-10 9:58AM EDT | 4,550.00 | 697.80 | 756.30 | 762.90 | 0.00 | - | 1 | 38 | 45.69% |
| SPXW240531C04560000 | 2024-05-09 3:51PM EDT | 4,560.00 | 664.51 | 746.70 | 753.40 | 0.00 | - | 1 | 3 | 45.54% |
| SPXW240531C04570000 | 2023-12-15 12:48PM EDT | 4,570.00 | 329.71 | 344.70 | 350.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531C04575000 | 2024-04-16 3:58PM EDT | 4,575.00 | 518.88 | 731.10 | 738.00 | 0.00 | - | 4 | 68 | 44.45% |
| SPXW240531C04580000 | 2024-04-12 12:38PM EDT | 4,580.00 | 589.91 | 642.90 | 652.30 | 0.00 | - | 2 | 29 | 0.00% |
| SPXW240531C04590000 | 2024-05-15 1:45PM EDT | 4,590.00 | 718.50 | 716.70 | 723.10 | +77.57 | +12.10% | 1 | 9 | 43.74% |
| SPXW240531C04600000 | 2024-05-13 10:18AM EDT | 4,600.00 | 639.27 | 706.20 | 713.10 | 0.00 | - | 4 | 1,168 | 43.21% |
| SPXW240531C04605000 | 2024-03-28 1:05PM EDT | 4,605.00 | 692.94 | 496.80 | 535.70 | 0.00 | - | 20 | 20 | 0.00% |
| SPXW240531C04610000 | 2024-04-24 10:33AM EDT | 4,610.00 | 496.65 | 696.90 | 703.90 | 0.00 | - | 1 | 29 | 43.27% |
| SPXW240531C04615000 | 2024-02-22 10:53AM EDT | 4,615.00 | 524.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240531C04620000 | 2024-05-13 10:26AM EDT | 4,620.00 | 620.36 | 686.90 | 693.90 | 0.00 | - | 1 | 135 | 42.74% |
| SPXW240531C04625000 | 2024-04-15 2:09PM EDT | 4,625.00 | 494.08 | 682.70 | 688.40 | 0.00 | - | 1 | 4 | 42.11% |
| SPXW240531C04630000 | 2024-04-16 3:58PM EDT | 4,630.00 | 467.48 | 676.90 | 683.70 | 0.00 | - | 4 | 88 | 42.06% |
| SPXW240531C04640000 | 2024-05-09 10:01AM EDT | 4,640.00 | 561.27 | 666.90 | 674.00 | 0.00 | - | 6 | 34 | 41.75% |
| SPXW240531C04650000 | 2024-05-13 9:41AM EDT | 4,650.00 | 586.48 | 657.90 | 665.00 | 0.00 | - | 1 | 54 | 41.89% |
| SPXW240531C04655000 | 2024-05-14 2:17PM EDT | 4,655.00 | 589.45 | 652.00 | 659.00 | 0.00 | - | 15 | 17 | 40.95% |
| SPXW240531C04660000 | 2024-05-14 3:19PM EDT | 4,660.00 | 599.40 | 647.00 | 653.90 | 0.00 | - | 5 | 14 | 40.61% |
| SPXW240531C04670000 | 2024-02-13 3:38PM EDT | 4,670.00 | 381.14 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| SPXW240531C04675000 | 2024-04-12 1:38PM EDT | 4,675.00 | 486.55 | 548.40 | 557.80 | 0.00 | - | 2 | 13 | 0.00% |
| SPXW240531C04680000 | 2024-04-12 1:38PM EDT | 4,680.00 | 481.90 | 543.50 | 552.90 | 0.00 | - | 2 | 21 | 0.00% |
| SPXW240531C04685000 | 2024-02-22 2:29PM EDT | 4,685.00 | 478.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240531C04690000 | 2024-04-12 1:10PM EDT | 4,690.00 | 481.24 | 533.50 | 542.90 | 0.00 | - | 1 | 14 | 0.00% |
| SPXW240531C04695000 | 2024-03-25 1:10PM EDT | 4,695.00 | 581.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531C04700000 | 2024-05-14 10:28AM EDT | 4,700.00 | 593.27 | 608.10 | 615.00 | +48.50 | +8.90% | 1 | 64 | 39.21% |
| SPXW240531C04710000 | 2024-05-13 9:49AM EDT | 4,710.00 | 526.52 | 597.30 | 603.60 | 0.00 | - | 1 | 74 | 37.76% |
| SPXW240531C04715000 | 2024-04-26 1:46PM EDT | 4,715.00 | 422.23 | 592.20 | 599.00 | 0.00 | - | 1 | 1 | 37.76% |
| SPXW240531C04720000 | 2024-05-13 9:49AM EDT | 4,720.00 | 516.47 | 587.10 | 593.60 | 0.00 | - | 1 | 33 | 37.24% |
| SPXW240531C04725000 | 2024-05-07 10:31AM EDT | 4,725.00 | 477.99 | 582.30 | 589.30 | 0.00 | - | 10 | 30 | 37.42% |
| SPXW240531C04730000 | 2024-05-01 2:29PM EDT | 4,730.00 | 336.96 | 577.20 | 583.70 | 0.00 | - | 10 | 23 | 36.77% |
| SPXW240531C04735000 | 2024-04-26 10:12AM EDT | 4,735.00 | 398.48 | 572.30 | 579.40 | 0.00 | - | 1 | 3 | 36.95% |
| SPXW240531C04740000 | 2024-05-10 9:30AM EDT | 4,740.00 | 500.55 | 567.50 | 574.50 | 0.00 | - | 1 | 86 | 36.75% |
| SPXW240531C04750000 | 2024-05-15 12:52PM EDT | 4,750.00 | 555.05 | 552.10 | 568.80 | +48.15 | +9.50% | 2 | 283 | 38.71% |
| SPXW240531C04760000 | 2024-05-10 2:30PM EDT | 4,760.00 | 469.69 | 547.30 | 553.80 | 0.00 | - | 2 | 18 | 35.25% |
| SPXW240531C04765000 | 2024-04-30 2:47PM EDT | 4,765.00 | 331.59 | 542.50 | 548.80 | 0.00 | - | - | 1 | 34.98% |
| SPXW240531C04770000 | 2024-05-10 10:38AM EDT | 4,770.00 | 463.52 | 537.60 | 544.30 | 0.00 | - | 1 | 136 | 35.02% |
| SPXW240531C04775000 | 2024-05-02 12:57PM EDT | 4,775.00 | 286.25 | 532.30 | 539.00 | 0.00 | - | 1 | 63 | 34.57% |
| SPXW240531C04780000 | 2024-04-22 10:10AM EDT | 4,780.00 | 269.69 | 527.00 | 534.10 | 0.00 | - | 30 | 73 | 34.37% |
| SPXW240531C04785000 | 2024-04-17 12:45PM EDT | 4,785.00 | 291.90 | 522.60 | 529.60 | 0.00 | - | 4 | 8 | 34.40% |
| SPXW240531C04790000 | 2024-04-23 10:36AM EDT | 4,790.00 | 315.75 | 517.50 | 524.50 | 0.00 | - | 1 | 31 | 34.07% |
| SPXW240531C04795000 | 2024-03-18 2:46PM EDT | 4,795.00 | 433.65 | 274.60 | 307.00 | 0.00 | - | - | 5 | 0.00% |
| SPXW240531C04800000 | 2024-05-15 9:41AM EDT | 4,800.00 | 483.00 | 507.10 | 514.00 | +48.10 | +11.06% | 13 | 1,890 | 33.24% |
| SPXW240531C04805000 | 2024-04-18 1:49PM EDT | 4,805.00 | 271.30 | 497.40 | 514.10 | 0.00 | - | 3 | 4 | 35.79% |
| SPXW240531C04810000 | 2024-05-08 11:09AM EDT | 4,810.00 | 391.03 | 497.80 | 504.50 | 0.00 | - | 1 | 119 | 33.00% |
| SPXW240531C04815000 | 2024-05-15 1:23PM EDT | 4,815.00 | 492.87 | 492.70 | 499.80 | +72.84 | +17.34% | 1 | 1 | 32.90% |
| SPXW240531C04820000 | 2024-05-08 11:08AM EDT | 4,820.00 | 382.14 | 487.70 | 495.60 | 0.00 | - | 2 | 34 | 33.08% |
| SPXW240531C04825000 | 2024-04-23 12:55PM EDT | 4,825.00 | 288.31 | 482.80 | 489.70 | 0.00 | - | 22 | 314 | 32.31% |
| SPXW240531C04830000 | 2024-05-10 2:30PM EDT | 4,830.00 | 400.23 | 477.90 | 484.80 | 0.00 | - | 1 | 8 | 32.09% |
| SPXW240531C04835000 | 2024-04-05 9:32AM EDT | 4,835.00 | 393.10 | 310.90 | 328.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04840000 | 2024-04-19 3:06PM EDT | 4,840.00 | 203.93 | 467.90 | 474.30 | 0.00 | - | 1 | 15 | 31.27% |
| SPXW240531C04845000 | 2024-05-14 9:48AM EDT | 4,845.00 | 394.40 | 462.70 | 469.20 | 0.00 | - | 2 | 4 | 30.95% |
| SPXW240531C04850000 | 2024-05-14 1:37PM EDT | 4,850.00 | 385.35 | 457.70 | 464.80 | 0.00 | - | 1 | 213 | 31.01% |
| SPXW240531C04855000 | 2024-04-08 9:31AM EDT | 4,855.00 | 408.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04860000 | 2024-05-09 12:00PM EDT | 4,860.00 | 352.25 | 448.00 | 455.00 | 0.00 | - | 1 | 38 | 30.58% |
| SPXW240531C04865000 | 2024-04-15 12:47PM EDT | 4,865.00 | 312.70 | 442.50 | 449.40 | 0.00 | - | 1 | 0 | 29.98% |
| SPXW240531C04870000 | 2024-05-09 4:10PM EDT | 4,870.00 | 361.57 | 437.80 | 444.30 | 0.00 | - | 2 | 19 | 29.65% |
| SPXW240531C04875000 | 2024-05-13 2:52PM EDT | 4,875.00 | 357.53 | 433.30 | 439.60 | 0.00 | - | 1 | 132 | 29.55% |
| SPXW240531C04880000 | 2024-05-01 1:13PM EDT | 4,880.00 | 186.35 | 422.80 | 439.60 | 0.00 | - | 2 | 111 | 31.78% |
| SPXW240531C04885000 | 2024-05-01 11:13AM EDT | 4,885.00 | 186.09 | 422.90 | 429.50 | 0.00 | - | 7 | 5 | 28.95% |
| SPXW240531C04890000 | 2024-05-10 2:30PM EDT | 4,890.00 | 341.07 | 418.10 | 425.20 | 0.00 | - | 2 | 99 | 29.05% |
| SPXW240531C04895000 | 2024-05-03 1:40PM EDT | 4,895.00 | 258.75 | 413.20 | 420.30 | 0.00 | - | 6 | 17 | 28.83% |
| SPXW240531C04900000 | 2024-05-15 1:54PM EDT | 4,900.00 | 411.50 | 408.20 | 414.60 | +53.69 | +15.01% | 35 | 1,229 | 28.19% |
| SPXW240531C04905000 | 2024-02-27 1:54PM EDT | 4,905.00 | 268.07 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| SPXW240531C04910000 | 2024-05-14 9:39AM EDT | 4,910.00 | 327.51 | 398.30 | 405.40 | 0.00 | - | 1 | 130 | 28.05% |
| SPXW240531C04915000 | 2024-05-02 8:19AM EDT | 4,915.00 | 182.08 | 393.40 | 401.30 | 0.00 | - | 5 | 22 | 28.22% |
| SPXW240531C04920000 | 2024-05-15 11:27AM EDT | 4,920.00 | 381.21 | 388.40 | 396.60 | +46.76 | +13.98% | 100 | 148 | 28.09% |
| SPXW240531C04925000 | 2024-05-15 11:35AM EDT | 4,925.00 | 377.66 | 383.00 | 389.80 | +157.21 | +71.31% | 2 | 149 | 26.93% |
| SPXW240531C04930000 | 2024-05-14 10:49AM EDT | 4,930.00 | 306.32 | 377.90 | 385.00 | 0.00 | - | 21 | 199 | 26.75% |
| SPXW240531C04935000 | 2024-05-07 12:24PM EDT | 4,935.00 | 282.47 | 373.60 | 380.50 | 0.00 | - | 1 | 87 | 26.72% |
| SPXW240531C04940000 | 2024-05-07 1:29PM EDT | 4,940.00 | 279.22 | 368.60 | 375.00 | 0.00 | - | 1 | 76 | 26.20% |
| SPXW240531C04945000 | 2024-05-07 12:24PM EDT | 4,945.00 | 273.09 | 363.60 | 370.70 | 0.00 | - | 14 | 44 | 26.26% |
| SPXW240531C04950000 | 2024-05-15 12:52PM EDT | 4,950.00 | 356.30 | 359.40 | 365.10 | +47.64 | +15.43% | 102 | 973 | 25.70% |
| SPXW240531C04955000 | 2024-05-15 2:41PM EDT | 4,955.00 | 357.08 | 353.80 | 360.80 | +71.69 | +25.12% | 3 | 62 | 25.75% |
| SPXW240531C04960000 | 2024-05-14 10:49AM EDT | 4,960.00 | 277.17 | 348.90 | 355.80 | 0.00 | - | 30 | 167 | 25.48% |
| SPXW240531C04965000 | 2024-04-24 2:58PM EDT | 4,965.00 | 166.30 | 343.80 | 350.90 | 0.00 | - | 3 | 43 | 25.24% |
| SPXW240531C04970000 | 2024-05-08 10:30AM EDT | 4,970.00 | 235.37 | 338.90 | 346.00 | 0.00 | - | 5 | 126 | 25.01% |
| SPXW240531C04975000 | 2024-05-14 3:36PM EDT | 4,975.00 | 283.43 | 333.80 | 340.40 | 0.00 | - | 3 | 168 | 24.45% |
| SPXW240531C04980000 | 2024-05-13 3:22PM EDT | 4,980.00 | 256.75 | 329.00 | 336.00 | 0.00 | - | 30 | 170 | 24.44% |
| SPXW240531C04985000 | 2024-04-25 9:44AM EDT | 4,985.00 | 116.72 | 323.40 | 330.40 | 0.00 | - | 52 | 322 | 23.89% |
| SPXW240531C04990000 | 2024-05-15 12:27PM EDT | 4,990.00 | 312.91 | 319.40 | 325.90 | +65.61 | +26.53% | 1 | 449 | 23.83% |
| SPXW240531C04995000 | 2024-05-09 3:40PM EDT | 4,995.00 | 291.40 | 314.20 | 321.30 | +55.86 | +23.72% | 2 | 109 | 23.73% |
| SPXW240531C05000000 | 2024-05-15 1:49PM EDT | 5,000.00 | 307.87 | 309.30 | 315.60 | +63.33 | +25.90% | 76 | 10,516 | 23.14% |
| SPXW240531C05005000 | 2024-05-09 3:48PM EDT | 5,005.00 | 281.61 | 304.40 | 311.40 | +56.89 | +25.32% | 2 | 92 | 23.20% |
| SPXW240531C05010000 | 2024-05-13 3:13PM EDT | 5,010.00 | 227.65 | 299.30 | 305.90 | 0.00 | - | 1 | 120 | 22.70% |
| SPXW240531C05015000 | 2024-05-03 10:16AM EDT | 5,015.00 | 144.94 | 294.60 | 301.20 | 0.00 | - | 21 | 65 | 22.55% |
| SPXW240531C05020000 | 2024-05-13 1:06PM EDT | 5,020.00 | 213.93 | 289.60 | 297.60 | 0.00 | - | 5 | 217 | 22.85% |
| SPXW240531C05025000 | 2024-05-15 1:54PM EDT | 5,025.00 | 288.00 | 285.20 | 293.10 | +70.12 | +32.18% | 6 | 1,227 | 22.76% |
| SPXW240531C05030000 | 2024-05-14 2:32PM EDT | 5,030.00 | 221.63 | 279.80 | 286.30 | 0.00 | - | 2 | 36 | 21.73% |
| SPXW240531C05035000 | 2024-05-15 9:31AM EDT | 5,035.00 | 249.93 | 275.20 | 282.00 | +19.85 | +8.63% | 2 | 94 | 21.73% |
| SPXW240531C05040000 | 2024-05-15 1:10PM EDT | 5,040.00 | 270.68 | 270.00 | 276.70 | +70.95 | +35.52% | 1 | 162 | 21.32% |
| SPXW240531C05045000 | 2024-05-10 11:55AM EDT | 5,045.00 | 190.55 | 265.10 | 272.10 | 0.00 | - | 3 | 69 | 21.19% |
| SPXW240531C05050000 | 2024-05-15 2:41PM EDT | 5,050.00 | 263.26 | 260.20 | 267.30 | +63.76 | +31.96% | 10 | 5,085 | 20.97% |
| SPXW240531C05055000 | 2024-05-15 1:28PM EDT | 5,055.00 | 257.21 | 255.40 | 262.50 | +65.24 | +33.98% | 1 | 116 | 20.76% |
| SPXW240531C05060000 | 2024-05-14 2:32PM EDT | 5,060.00 | 193.63 | 250.60 | 256.70 | 0.00 | - | 2 | 194 | 20.15% |
| SPXW240531C05065000 | 2024-05-09 3:40PM EDT | 5,065.00 | 227.09 | 245.60 | 252.40 | +55.80 | +32.58% | 1 | 134 | 20.13% |
| SPXW240531C05070000 | 2024-05-15 10:56AM EDT | 5,070.00 | 226.25 | 240.80 | 247.70 | +46.38 | +25.79% | 6 | 145 | 19.95% |
| SPXW240531C05075000 | 2024-05-15 11:07AM EDT | 5,075.00 | 224.63 | 235.90 | 242.80 | +51.69 | +29.89% | 5 | 967 | 19.68% |
| SPXW240531C05080000 | 2024-05-15 2:00PM EDT | 5,080.00 | 234.44 | 231.50 | 238.00 | +60.55 | +34.82% | 1 | 574 | 19.46% |
| SPXW240531C05085000 | 2024-05-15 2:22PM EDT | 5,085.00 | 229.75 | 226.30 | 233.40 | +50.89 | +28.45% | 1 | 67 | 19.31% |
| SPXW240531C05090000 | 2024-05-15 2:22PM EDT | 5,090.00 | 224.90 | 221.40 | 228.50 | +69.01 | +44.27% | 8 | 213 | 19.04% |
| SPXW240531C05095000 | 2024-05-15 11:07AM EDT | 5,095.00 | 205.53 | 216.60 | 223.70 | +44.78 | +27.86% | 4 | 120 | 18.81% |
| SPXW240531C05100000 | 2024-05-15 2:22PM EDT | 5,100.00 | 215.20 | 211.80 | 218.40 | +45.57 | +26.86% | 9 | 11,724 | 18.39% |
| SPXW240531C05105000 | 2024-05-15 10:39AM EDT | 5,105.00 | 192.18 | 207.10 | 214.20 | +27.72 | +16.86% | 2 | 986 | 18.37% |
| SPXW240531C05110000 | 2024-05-15 10:31AM EDT | 5,110.00 | 183.27 | 202.70 | 209.80 | +44.86 | +32.41% | 1 | 532 | 18.27% |
| SPXW240531C05115000 | 2024-05-10 2:13PM EDT | 5,115.00 | 135.70 | 197.50 | 203.90 | 0.00 | - | 17 | 291 | 17.64% |
| SPXW240531C05120000 | 2024-05-15 2:13PM EDT | 5,120.00 | 199.19 | 193.00 | 199.70 | +80.57 | +67.92% | 3 | 732 | 17.60% |
| SPXW240531C05125000 | 2024-05-15 2:13PM EDT | 5,125.00 | 194.35 | 188.10 | 194.70 | +57.85 | +42.38% | 5 | 1,077 | 17.29% |
| SPXW240531C05130000 | 2024-05-15 12:59PM EDT | 5,130.00 | 183.59 | 183.40 | 190.40 | +44.89 | +32.36% | 4 | 169 | 17.20% |
| SPXW240531C05135000 | 2024-05-14 2:32PM EDT | 5,135.00 | 128.10 | 178.70 | 185.80 | 0.00 | - | 1 | 146 | 17.01% |
| SPXW240531C05140000 | 2024-05-15 1:10PM EDT | 5,140.00 | 175.14 | 174.10 | 180.90 | +57.27 | +48.59% | 4 | 1,876 | 16.72% |
| SPXW240531C05145000 | 2024-05-15 10:43AM EDT | 5,145.00 | 156.60 | 169.30 | 176.40 | +41.04 | +35.51% | 1 | 155 | 16.56% |
| SPXW240531C05150000 | 2024-05-15 2:22PM EDT | 5,150.00 | 168.40 | 164.70 | 171.80 | +45.46 | +36.98% | 56 | 4,781 | 16.35% |
| SPXW240531C05155000 | 2024-05-15 12:05PM EDT | 5,155.00 | 151.51 | 160.30 | 167.20 | +32.70 | +27.52% | 1 | 570 | 16.14% |
| SPXW240531C05160000 | 2024-05-15 1:38PM EDT | 5,160.00 | 157.69 | 155.50 | 162.40 | +42.80 | +37.25% | 17 | 908 | 15.87% |
| SPXW240531C05165000 | 2024-05-15 9:44AM EDT | 5,165.00 | 131.41 | 151.40 | 155.90 | +33.11 | +33.68% | 21 | 156 | 15.08% |
| SPXW240531C05170000 | 2024-05-15 1:38PM EDT | 5,170.00 | 148.64 | 147.40 | 152.30 | +56.14 | +60.69% | 4 | 642 | 15.17% |
| SPXW240531C05175000 | 2024-05-15 1:42PM EDT | 5,175.00 | 142.68 | 143.40 | 148.20 | +40.79 | +40.03% | 353 | 1,348 | 15.09% |
| SPXW240531C05180000 | 2024-05-15 11:07AM EDT | 5,180.00 | 129.50 | 139.10 | 143.70 | +33.59 | +35.02% | 9 | 442 | 14.89% |
| SPXW240531C05185000 | 2024-05-15 1:22PM EDT | 5,185.00 | 134.27 | 133.70 | 138.20 | +48.26 | +56.11% | 1 | 273 | 14.40% |
| SPXW240531C05190000 | 2024-05-15 2:05PM EDT | 5,190.00 | 131.50 | 130.70 | 134.80 | +36.30 | +38.13% | 12 | 2,317 | 14.50% |
| SPXW240531C05195000 | 2024-05-15 10:43AM EDT | 5,195.00 | 113.20 | 126.20 | 129.10 | +21.72 | +23.74% | 4 | 421 | 13.95% |
| SPXW240531C05200000 | 2024-05-15 2:57PM EDT | 5,200.00 | 123.36 | 121.60 | 126.30 | +38.96 | +46.16% | 179 | 12,280 | 14.19% |
| SPXW240531C05205000 | 2024-05-15 2:43PM EDT | 5,205.00 | 119.31 | 117.90 | 122.00 | +39.61 | +49.70% | 20 | 355 | 14.01% |
| SPXW240531C05210000 | 2024-05-15 1:02PM EDT | 5,210.00 | 113.32 | 112.90 | 116.30 | +34.72 | +44.17% | 59 | 445 | 13.45% |
| SPXW240531C05215000 | 2024-05-15 11:07AM EDT | 5,215.00 | 100.30 | 109.60 | 113.40 | +23.30 | +30.26% | 2 | 424 | 13.62% |
| SPXW240531C05220000 | 2024-05-15 2:57PM EDT | 5,220.00 | 106.44 | 104.90 | 109.40 | +33.14 | +45.21% | 20 | 834 | 13.49% |
| SPXW240531C05225000 | 2024-05-15 2:27PM EDT | 5,225.00 | 101.80 | 99.70 | 103.90 | +34.71 | +51.74% | 176 | 4,441 | 12.98% |
| SPXW240531C05230000 | 2024-05-15 2:22PM EDT | 5,230.00 | 97.10 | 97.10 | 101.20 | +31.91 | +48.95% | 46 | 791 | 13.16% |
| SPXW240531C05235000 | 2024-05-15 2:34PM EDT | 5,235.00 | 94.85 | 92.70 | 96.70 | +33.30 | +54.10% | 6 | 376 | 12.88% |
| SPXW240531C05240000 | 2024-05-15 3:00PM EDT | 5,240.00 | 91.06 | 89.60 | 93.30 | +31.61 | +52.12% | 97 | 463 | 12.85% |
| SPXW240531C05245000 | 2024-05-15 12:28PM EDT | 5,245.00 | 80.72 | 84.70 | 88.10 | +24.32 | +43.12% | 59 | 530 | 12.39% |
| SPXW240531C05250000 | 2024-05-15 2:22PM EDT | 5,250.00 | 83.50 | 81.40 | 85.10 | +30.53 | +57.64% | 213 | 7,270 | 12.44% |
| SPXW240531C05255000 | 2024-05-15 2:50PM EDT | 5,255.00 | 78.50 | 79.80 | 80.10 | +28.19 | +56.03% | 46 | 392 | 12.00% |
| SPXW240531C05260000 | 2024-05-15 2:15PM EDT | 5,260.00 | 79.36 | 76.10 | 76.40 | +32.12 | +67.99% | 2,106 | 2,461 | 11.86% |
| SPXW240531C05265000 | 2024-05-15 11:56AM EDT | 5,265.00 | 65.57 | 72.80 | 73.00 | +18.87 | +40.41% | 15 | 261 | 11.78% |
| SPXW240531C05270000 | 2024-05-15 2:20PM EDT | 5,270.00 | 70.11 | 69.10 | 69.40 | +25.56 | +57.37% | 110 | 541 | 11.63% |
| SPXW240531C05275000 | 2024-05-15 2:30PM EDT | 5,275.00 | 66.56 | 65.70 | 66.00 | +24.36 | +57.73% | 392 | 4,526 | 11.52% |
| SPXW240531C05280000 | 2024-05-15 2:42PM EDT | 5,280.00 | 62.55 | 62.70 | 63.00 | +25.15 | +67.25% | 510 | 552 | 11.48% |
| SPXW240531C05285000 | 2024-05-15 2:50PM EDT | 5,285.00 | 58.40 | 59.40 | 59.70 | +23.30 | +66.38% | 62 | 179 | 11.36% |
| SPXW240531C05290000 | 2024-05-15 2:50PM EDT | 5,290.00 | 55.20 | 56.30 | 56.50 | +20.40 | +58.62% | 155 | 352 | 11.24% |
| SPXW240531C05295000 | 2024-05-15 12:22PM EDT | 5,295.00 | 46.76 | 53.10 | 53.30 | +13.96 | +42.56% | 125 | 411 | 11.11% |
| SPXW240531C05300000 | 2024-05-15 2:55PM EDT | 5,300.00 | 50.31 | 50.50 | 50.80 | +20.61 | +69.39% | 5,446 | 10,695 | 11.11% |
| SPXW240531C05305000 | 2024-05-15 2:44PM EDT | 5,305.00 | 47.15 | 47.70 | 47.90 | +18.15 | +62.59% | 140 | 374 | 11.01% |
| SPXW240531C05310000 | 2024-05-15 2:51PM EDT | 5,310.00 | 44.15 | 44.70 | 45.00 | +18.53 | +72.33% | 195 | 314 | 10.89% |
| SPXW240531C05315000 | 2024-05-15 2:39PM EDT | 5,315.00 | 42.65 | 42.00 | 42.30 | +18.95 | +79.96% | 94 | 304 | 10.80% |
| SPXW240531C05320000 | 2024-05-15 2:51PM EDT | 5,320.00 | 39.00 | 39.60 | 39.80 | +16.74 | +75.20% | 169 | 359 | 10.73% |
| SPXW240531C05325000 | 2024-05-15 2:33PM EDT | 5,325.00 | 37.00 | 37.00 | 37.30 | +15.40 | +71.30% | 521 | 2,231 | 10.65% |
| SPXW240531C05330000 | 2024-05-15 2:44PM EDT | 5,330.00 | 34.50 | 34.80 | 35.10 | +14.35 | +71.22% | 251 | 248 | 10.61% |
| SPXW240531C05335000 | 2024-05-15 2:29PM EDT | 5,335.00 | 33.20 | 31.80 | 32.10 | +15.30 | +85.47% | 318 | 448 | 10.37% |
| SPXW240531C05340000 | 2024-05-15 2:51PM EDT | 5,340.00 | 29.90 | 29.70 | 30.00 | +12.60 | +72.83% | 122 | 352 | 10.32% |
| SPXW240531C05345000 | 2024-05-15 2:16PM EDT | 5,345.00 | 29.30 | 28.20 | 28.50 | +14.13 | +93.14% | 184 | 354 | 10.38% |
| SPXW240531C05350000 | 2024-05-15 2:57PM EDT | 5,350.00 | 26.30 | 26.00 | 26.20 | +12.40 | +89.21% | 3,028 | 4,807 | 10.24% |
| SPXW240531C05355000 | 2024-05-15 2:48PM EDT | 5,355.00 | 23.90 | 24.50 | 24.70 | +11.50 | +92.74% | 165 | 268 | 10.27% |
| SPXW240531C05360000 | 2024-05-15 2:26PM EDT | 5,360.00 | 23.50 | 22.20 | 22.50 | +11.80 | +100.85% | 186 | 628 | 10.11% |
| SPXW240531C05365000 | 2024-05-15 2:33PM EDT | 5,365.00 | 21.10 | 20.60 | 20.90 | +10.60 | +100.95% | 211 | 500 | 10.08% |
| SPXW240531C05370000 | 2024-05-15 2:34PM EDT | 5,370.00 | 19.59 | 19.00 | 19.30 | +9.90 | +102.17% | 114 | 397 | 10.02% |
| SPXW240531C05375000 | 2024-05-15 2:48PM EDT | 5,375.00 | 17.50 | 17.60 | 17.80 | +8.78 | +100.69% | 1,092 | 1,597 | 9.97% |
| SPXW240531C05380000 | 2024-05-15 2:43PM EDT | 5,380.00 | 16.39 | 16.10 | 16.30 | +8.54 | +108.79% | 59 | 332 | 9.90% |
| SPXW240531C05385000 | 2024-05-15 2:16PM EDT | 5,385.00 | 15.85 | 15.00 | 15.20 | +8.50 | +115.65% | 107 | 488 | 9.91% |
| SPXW240531C05390000 | 2024-05-15 2:48PM EDT | 5,390.00 | 13.54 | 13.80 | 14.10 | +6.74 | +99.12% | 345 | 228 | 9.91% |
| SPXW240531C05395000 | 2024-05-15 2:20PM EDT | 5,395.00 | 13.12 | 12.30 | 12.50 | +7.14 | +119.40% | 529 | 640 | 9.74% |
| SPXW240531C05400000 | 2024-05-15 2:56PM EDT | 5,400.00 | 11.40 | 11.50 | 11.70 | +6.00 | +111.11% | 2,476 | 10,710 | 9.79% |
| SPXW240531C05405000 | 2024-05-15 2:15PM EDT | 5,405.00 | 11.72 | 10.50 | 10.70 | +6.82 | +139.18% | 42 | 248 | 9.75% |
| SPXW240531C05410000 | 2024-05-15 2:36PM EDT | 5,410.00 | 9.60 | 9.60 | 9.90 | +4.70 | +95.92% | 163 | 343 | 9.77% |
| SPXW240531C05415000 | 2024-05-15 2:49PM EDT | 5,415.00 | 8.57 | 8.60 | 8.80 | +4.37 | +104.05% | 112 | 432 | 9.65% |
| SPXW240531C05420000 | 2024-05-15 2:49PM EDT | 5,420.00 | 7.82 | 8.00 | 8.20 | +4.12 | +111.35% | 320 | 381 | 9.70% |
| SPXW240531C05425000 | 2024-05-15 2:16PM EDT | 5,425.00 | 7.70 | 7.10 | 7.20 | +4.50 | +140.63% | 330 | 1,705 | 9.57% |
| SPXW240531C05430000 | 2024-05-15 2:00PM EDT | 5,430.00 | 6.85 | 6.60 | 6.80 | +3.94 | +135.40% | 174 | 323 | 9.66% |
| SPXW240531C05435000 | 2024-05-15 2:36PM EDT | 5,435.00 | 6.00 | 5.80 | 5.90 | +3.24 | +117.39% | 139 | 188 | 9.52% |
| SPXW240531C05440000 | 2024-05-15 1:40PM EDT | 5,440.00 | 5.70 | 5.40 | 5.50 | +3.85 | +208.11% | 44 | 795 | 9.58% |
| SPXW240531C05445000 | 2024-05-15 2:17PM EDT | 5,445.00 | 5.08 | 4.90 | 5.10 | +2.73 | +116.17% | 6 | 198 | 9.62% |
| SPXW240531C05450000 | 2024-05-15 2:57PM EDT | 5,450.00 | 4.50 | 4.30 | 4.50 | +2.60 | +136.84% | 154 | 3,520 | 9.55% |
| SPXW240531C05455000 | 2024-05-15 1:47PM EDT | 5,455.00 | 3.90 | 4.00 | 4.10 | +2.55 | +188.89% | 65 | 184 | 9.55% |
| SPXW240531C05460000 | 2024-05-15 1:25PM EDT | 5,460.00 | 3.71 | 3.60 | 3.80 | +2.46 | +196.80% | 131 | 327 | 9.60% |
| SPXW240531C05465000 | 2024-05-15 2:05PM EDT | 5,465.00 | 3.48 | 3.20 | 3.40 | +2.18 | +167.69% | 359 | 410 | 9.58% |
| SPXW240531C05470000 | 2024-05-15 2:33PM EDT | 5,470.00 | 3.09 | 3.00 | 3.10 | +2.29 | +286.25% | 41 | 165 | 9.59% |
| SPXW240531C05475000 | 2024-05-15 2:30PM EDT | 5,475.00 | 2.90 | 2.65 | 2.75 | +1.65 | +132.00% | 1,753 | 1,909 | 9.56% |
| SPXW240531C05480000 | 2024-05-15 2:33PM EDT | 5,480.00 | 2.60 | 2.40 | 2.50 | +1.50 | +136.36% | 64 | 193 | 9.57% |
| SPXW240531C05485000 | 2024-05-15 11:23AM EDT | 5,485.00 | 1.99 | 2.15 | 2.25 | +1.29 | +184.29% | 6 | 254 | 9.57% |
| SPXW240531C05490000 | 2024-05-15 2:30PM EDT | 5,490.00 | 2.20 | 1.95 | 2.05 | +1.30 | +144.44% | 58 | 515 | 9.60% |
| SPXW240531C05495000 | 2024-05-15 2:18PM EDT | 5,495.00 | 1.90 | 1.85 | 1.95 | +1.30 | +216.67% | 31 | 251 | 9.70% |
| SPXW240531C05500000 | 2024-05-15 2:17PM EDT | 5,500.00 | 1.75 | 1.65 | 1.75 | +0.95 | +118.75% | 1,075 | 6,964 | 9.70% |
| SPXW240531C05505000 | 2024-05-15 2:05PM EDT | 5,505.00 | 1.65 | 1.55 | 1.65 | +0.95 | +135.71% | 7 | 203 | 9.79% |
| SPXW240531C05510000 | 2024-05-15 1:25PM EDT | 5,510.00 | 1.47 | 1.45 | 1.50 | +0.82 | +126.15% | 10 | 39 | 9.81% |
| SPXW240531C05520000 | 2024-05-15 1:42PM EDT | 5,520.00 | 1.27 | 1.25 | 1.35 | +0.44 | +53.01% | 12 | 162 | 10.00% |
| SPXW240531C05525000 | 2024-05-15 2:17PM EDT | 5,525.00 | 1.16 | 1.10 | 1.15 | +0.56 | +93.33% | 37 | 358 | 9.92% |
| SPXW240531C05530000 | 2024-05-15 12:50PM EDT | 5,530.00 | 1.05 | 1.05 | 1.10 | +0.50 | +90.91% | 33 | 136 | 10.02% |
| SPXW240531C05540000 | 2024-05-15 12:52PM EDT | 5,540.00 | 0.90 | 0.85 | 0.95 | +0.45 | +100.00% | 901 | 286 | 10.14% |
| SPXW240531C05550000 | 2024-05-15 2:46PM EDT | 5,550.00 | 0.85 | 0.75 | 0.85 | +0.40 | +88.89% | 16 | 1,470 | 10.31% |
| SPXW240531C05560000 | 2024-05-15 9:35AM EDT | 5,560.00 | 0.52 | 0.70 | 0.75 | +0.12 | +30.00% | 3 | 290 | 10.46% |
| SPXW240531C05570000 | 2024-05-15 2:33PM EDT | 5,570.00 | 0.67 | 0.60 | 0.65 | +0.25 | +59.52% | 20 | 73 | 10.58% |
| SPXW240531C05575000 | 2024-05-15 8:49AM EDT | 5,575.00 | 0.43 | 0.60 | 0.65 | +0.03 | +7.50% | 1 | 2,023 | 10.74% |
| SPXW240531C05580000 | 2024-05-15 9:56AM EDT | 5,580.00 | 0.40 | 0.55 | 0.65 | +0.05 | +14.29% | 2 | 120 | 10.90% |
| SPXW240531C05590000 | 2024-05-14 10:17AM EDT | 5,590.00 | 0.25 | 0.50 | 0.55 | 0.00 | - | 3 | 42 | 10.98% |
| SPXW240531C05600000 | 2024-05-15 1:18PM EDT | 5,600.00 | 0.50 | 0.45 | 0.50 | +0.20 | +66.67% | 2 | 2,181 | 11.15% |
| SPXW240531C05610000 | 2024-05-15 9:53AM EDT | 5,610.00 | 0.32 | 0.40 | 0.50 | +0.07 | +28.00% | 2 | 84 | 11.46% |
| SPXW240531C05620000 | 2024-05-15 12:53PM EDT | 5,620.00 | 0.42 | 0.35 | 0.45 | +0.22 | +110.00% | 1 | 108 | 11.62% |
| SPXW240531C05625000 | 2024-05-15 11:25AM EDT | 5,625.00 | 0.40 | 0.30 | 0.45 | +0.15 | +60.00% | 10 | 1,365 | 11.77% |
| SPXW240531C05630000 | 2024-05-14 2:43PM EDT | 5,630.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 1 | 109 | 11.93% |
| SPXW240531C05640000 | 2024-05-13 1:18PM EDT | 5,640.00 | 0.25 | 0.35 | 0.40 | 0.00 | - | 15 | 133 | 12.05% |
| SPXW240531C05650000 | 2024-05-15 2:06PM EDT | 5,650.00 | 0.35 | 0.30 | 0.40 | +0.11 | +45.83% | 25 | 885 | 12.35% |
| SPXW240531C05660000 | 2024-05-07 10:10AM EDT | 5,660.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 195 | 12.65% |
| SPXW240531C05670000 | 2024-05-13 2:01PM EDT | 5,670.00 | 0.20 | 0.30 | 0.35 | 0.00 | - | 14 | 56 | 12.75% |
| SPXW240531C05675000 | 2024-05-13 1:20PM EDT | 5,675.00 | 0.20 | 0.30 | 0.35 | 0.00 | - | 28 | 88 | 12.89% |
| SPXW240531C05680000 | 2024-05-07 10:10AM EDT | 5,680.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 92 | 13.04% |
| SPXW240531C05690000 | 2024-05-09 3:49PM EDT | 5,690.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 90 | 13.33% |
| SPXW240531C05700000 | 2024-05-15 1:50PM EDT | 5,700.00 | 0.27 | 0.25 | 0.35 | +0.17 | +170.00% | 1 | 1,845 | 13.62% |
| SPXW240531C05710000 | 2024-05-09 4:02PM EDT | 5,710.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 34 | 13.90% |
| SPXW240531C05720000 | 2024-05-09 4:02PM EDT | 5,720.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 1 | 137 | 13.94% |
| SPXW240531C05730000 | 2024-05-15 11:59AM EDT | 5,730.00 | 0.25 | 0.25 | 0.30 | +0.10 | +66.67% | 29 | 274 | 14.23% |
| SPXW240531C05740000 | 2024-05-15 12:02PM EDT | 5,740.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 29 | 9 | 14.51% |
| SPXW240531C05750000 | 2024-05-15 12:48PM EDT | 5,750.00 | 0.25 | 0.20 | 0.25 | +0.15 | +150.00% | 40 | 2,308 | 14.50% |
| SPXW240531C05800000 | 2024-05-15 11:17AM EDT | 5,800.00 | 0.20 | 0.20 | 0.25 | +0.15 | +300.00% | 30 | 1,212 | 15.86% |
| SPXW240531C05850000 | 2024-05-15 11:12AM EDT | 5,850.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 10 | 451 | 16.81% |
| SPXW240531C05900000 | 2024-05-13 1:17PM EDT | 5,900.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 10 | 1,020 | 18.09% |
| SPXW240531C06000000 | 2024-05-14 3:42PM EDT | 6,000.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 10 | 1,546 | 20.07% |
| SPXW240531C06100000 | 2024-05-14 2:41PM EDT | 6,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 1,408 | 21.68% |
| SPXW240531C06200000 | 2024-05-10 4:00PM EDT | 6,200.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 147 | 23.93% |
| SPXW240531C06300000 | 2024-05-03 9:57AM EDT | 6,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 380 | 730 | 26.17% |
| SPXW240531C06400000 | 2024-04-18 11:19AM EDT | 6,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 28.32% |
| SPXW240531C06500000 | 2024-04-15 11:21AM EDT | 6,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 93 | 30.42% |
| SPXW240531C06600000 | 2024-04-11 2:49PM EDT | 6,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 930 | 2,100 | 12.50% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P01200000 | 2024-04-26 3:49PM EDT | 1,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 2,123 | 185.94% |
| SPXW240531P01400000 | 2024-04-30 2:47PM EDT | 1,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 1,554 | 166.41% |
| SPXW240531P01600000 | 2024-05-03 9:41AM EDT | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 306 | 150.00% |
| SPXW240531P01800000 | 2024-04-19 1:39PM EDT | 1,800.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 60 | 378 | 135.94% |
| SPXW240531P02000000 | 2024-04-23 10:33AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 205 | 123.05% |
| SPXW240531P02100000 | 2024-05-03 1:11PM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 614 | 117.19% |
| SPXW240531P02200000 | 2024-05-06 2:08PM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 665 | 111.33% |
| SPXW240531P02300000 | 2024-05-08 2:36PM EDT | 2,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 391 | 105.86% |
| SPXW240531P02400000 | 2024-05-10 9:57AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,000 | 1,737 | 100.78% |
| SPXW240531P02500000 | 2024-05-09 3:43PM EDT | 2,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 405 | 95.70% |
| SPXW240531P02600000 | 2024-05-06 10:25AM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,436 | 91.02% |
| SPXW240531P02700000 | 2024-05-13 3:10PM EDT | 2,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 7,730 | 86.33% |
| SPXW240531P02800000 | 2024-05-09 2:04PM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 2,350 | 81.64% |
| SPXW240531P02900000 | 2024-05-13 3:04PM EDT | 2,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 2,309 | 77.34% |
| SPXW240531P03000000 | 2024-05-10 11:56AM EDT | 3,000.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 5 | 2,451 | 76.76% |
| SPXW240531P03100000 | 2024-05-13 3:21AM EDT | 3,100.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 70 | 848 | 74.71% |
| SPXW240531P03200000 | 2024-05-15 2:37PM EDT | 3,200.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 1,020 | 1,416 | 70.51% |
| SPXW240531P03300000 | 2024-05-14 10:10AM EDT | 3,300.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 10 | 3,854 | 66.41% |
| SPXW240531P03400000 | 2024-05-15 1:30PM EDT | 3,400.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 1,321 | 63.87% |
| SPXW240531P03450000 | 2024-05-15 1:17PM EDT | 3,450.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 5 | 8,394 | 62.99% |
| SPXW240531P03500000 | 2024-05-15 2:30PM EDT | 3,500.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 4 | 3,230 | 61.04% |
| SPXW240531P03550000 | 2024-05-09 3:18PM EDT | 3,550.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 44 | 2,547 | 59.91% |
| SPXW240531P03600000 | 2024-05-15 2:37PM EDT | 3,600.00 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 1,001 | 2,002 | 58.69% |
| SPXW240531P03650000 | 2024-05-14 4:05PM EDT | 3,650.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 26 | 736 | 56.06% |
| SPXW240531P03700000 | 2024-05-15 10:11AM EDT | 3,700.00 | 0.12 | 0.15 | 0.20 | -0.08 | -40.00% | 126 | 1,912 | 54.83% |
| SPXW240531P03750000 | 2024-05-14 10:08AM EDT | 3,750.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 1,368 | 53.52% |
| SPXW240531P03775000 | 2024-05-13 1:10PM EDT | 3,775.00 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 2 | 826 | 52.59% |
| SPXW240531P03800000 | 2024-05-15 10:10AM EDT | 3,800.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 10 | 5,391 | 51.61% |
| SPXW240531P03825000 | 2024-05-15 3:18AM EDT | 3,825.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 973 | 50.68% |
| SPXW240531P03850000 | 2024-05-14 4:05PM EDT | 3,850.00 | 0.24 | 0.20 | 0.25 | 0.00 | - | 215 | 721 | 50.24% |
| SPXW240531P03860000 | 2024-05-09 3:47PM EDT | 3,860.00 | 0.40 | 0.20 | 0.25 | 0.00 | - | 5 | 117 | 50.34% |
| SPXW240531P03870000 | 2024-05-07 10:10AM EDT | 3,870.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 284 | 172 | 50.81% |
| SPXW240531P03875000 | 2024-05-15 2:33PM EDT | 3,875.00 | 0.22 | 0.20 | 0.30 | -0.04 | -15.38% | 125 | 1,097 | 50.64% |
| SPXW240531P03880000 | 2024-05-14 3:53PM EDT | 3,880.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 150 | 173 | 50.44% |
| SPXW240531P03890000 | 2024-05-07 10:10AM EDT | 3,890.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 80 | 291 | 50.05% |
| SPXW240531P03900000 | 2024-05-15 2:17PM EDT | 3,900.00 | 0.22 | 0.20 | 0.30 | -0.04 | -15.38% | 1,357 | 5,591 | 49.66% |
| SPXW240531P03910000 | 2024-05-14 3:38PM EDT | 3,910.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 891 | 49.27% |
| SPXW240531P03920000 | 2024-05-14 3:39PM EDT | 3,920.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 173 | 48.90% |
| SPXW240531P03925000 | 2024-05-15 1:24PM EDT | 3,925.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 5 | 4,521 | 48.71% |
| SPXW240531P03930000 | 2024-05-14 3:41PM EDT | 3,930.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 101 | 840 | 48.51% |
| SPXW240531P03940000 | 2024-05-15 1:20PM EDT | 3,940.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 1 | 426 | 48.15% |
| SPXW240531P03950000 | 2024-05-10 9:53AM EDT | 3,950.00 | 0.22 | 0.20 | 0.30 | -0.18 | -45.00% | 8 | 809 | 47.75% |
| SPXW240531P03960000 | 2024-05-10 3:55PM EDT | 3,960.00 | 0.45 | 0.25 | 0.30 | 0.00 | - | 1 | 87 | 47.39% |
| SPXW240531P03970000 | 2024-05-07 10:10AM EDT | 3,970.00 | 0.55 | 0.25 | 0.30 | 0.00 | - | 53 | 100 | 47.00% |
| SPXW240531P03975000 | 2024-05-09 10:58AM EDT | 3,975.00 | 0.48 | 0.25 | 0.35 | 0.00 | - | 1 | 1,169 | 47.51% |
| SPXW240531P03980000 | 2024-05-09 1:57PM EDT | 3,980.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 54 | 329 | 47.31% |
| SPXW240531P03990000 | 2024-05-08 3:45PM EDT | 3,990.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 1 | 228 | 46.92% |
| SPXW240531P04000000 | 2024-05-15 1:41PM EDT | 4,000.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 73 | 11,510 | 46.56% |
| SPXW240531P04010000 | 2024-05-10 3:50PM EDT | 4,010.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 281 | 46.17% |
| SPXW240531P04020000 | 2024-05-14 3:42PM EDT | 4,020.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 101 | 161 | 45.80% |
| SPXW240531P04025000 | 2024-05-07 10:10AM EDT | 4,025.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 8 | 797 | 45.61% |
| SPXW240531P04030000 | 2024-05-09 3:28PM EDT | 4,030.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 1 | 290 | 45.41% |
| SPXW240531P04040000 | 2024-05-10 10:41AM EDT | 4,040.00 | 0.45 | 0.30 | 0.35 | 0.00 | - | 1 | 332 | 45.04% |
| SPXW240531P04050000 | 2024-05-15 1:37PM EDT | 4,050.00 | 0.35 | 0.25 | 0.35 | -0.03 | -7.89% | 2,001 | 11,346 | 44.68% |
| SPXW240531P04060000 | 2024-05-13 3:57PM EDT | 4,060.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 15 | 169 | 44.29% |
| SPXW240531P04070000 | 2024-05-09 3:43PM EDT | 4,070.00 | 0.55 | 0.30 | 0.35 | 0.00 | - | 132 | 93 | 43.92% |
| SPXW240531P04075000 | 2024-05-08 3:45PM EDT | 4,075.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 177 | 697 | 44.31% |
| SPXW240531P04080000 | 2024-05-15 12:43PM EDT | 4,080.00 | 0.35 | 0.30 | 0.40 | -0.08 | -18.60% | 231 | 1,097 | 44.12% |
| SPXW240531P04090000 | 2024-05-15 12:34PM EDT | 4,090.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 595 | 394 | 43.74% |
| SPXW240531P04100000 | 2024-05-15 12:18PM EDT | 4,100.00 | 0.37 | 0.30 | 0.40 | -0.04 | -9.76% | 1,210 | 3,033 | 43.36% |
| SPXW240531P04110000 | 2024-05-15 12:11PM EDT | 4,110.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 126 | 162 | 42.99% |
| SPXW240531P04120000 | 2024-05-15 10:55AM EDT | 4,120.00 | 0.35 | 0.35 | 0.40 | -0.15 | -30.00% | 120 | 313 | 42.60% |
| SPXW240531P04125000 | 2024-05-15 10:56AM EDT | 4,125.00 | 0.30 | 0.35 | 0.45 | -0.45 | -60.00% | 61 | 1,128 | 42.92% |
| SPXW240531P04130000 | 2024-05-15 12:03PM EDT | 4,130.00 | 0.35 | 0.35 | 0.40 | -0.15 | -30.00% | 1,302 | 358 | 42.24% |
| SPXW240531P04140000 | 2024-05-15 9:34AM EDT | 4,140.00 | 0.35 | 0.35 | 0.40 | -0.25 | -41.67% | 59 | 1,182 | 41.87% |
| SPXW240531P04150000 | 2024-05-10 3:51PM EDT | 4,150.00 | 0.60 | 0.35 | 0.40 | 0.00 | - | 8 | 1,187 | 41.48% |
| SPXW240531P04160000 | 2024-05-15 10:03AM EDT | 4,160.00 | 0.35 | 0.35 | 0.45 | -0.10 | -22.22% | 59 | 570 | 41.60% |
| SPXW240531P04170000 | 2024-05-14 2:45PM EDT | 4,170.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 143 | 1,019 | 41.24% |
| SPXW240531P04175000 | 2024-05-15 10:20AM EDT | 4,175.00 | 0.35 | 0.35 | 0.45 | -0.20 | -36.36% | 59 | 632 | 41.04% |
| SPXW240531P04180000 | 2024-05-13 3:59PM EDT | 4,180.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 1 | 125 | 40.86% |
| SPXW240531P04190000 | 2024-05-13 10:23AM EDT | 4,190.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 100 | 175 | 40.48% |
| SPXW240531P04200000 | 2024-05-15 11:03AM EDT | 4,200.00 | 0.35 | 0.35 | 0.45 | -0.16 | -31.37% | 246 | 6,482 | 40.11% |
| SPXW240531P04210000 | 2024-05-14 11:09AM EDT | 4,210.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 40 | 549 | 39.73% |
| SPXW240531P04220000 | 2024-05-15 11:15AM EDT | 4,220.00 | 0.35 | 0.40 | 0.45 | -0.20 | -36.36% | 59 | 17,565 | 39.36% |
| SPXW240531P04225000 | 2024-05-15 11:12AM EDT | 4,225.00 | 0.35 | 0.40 | 0.50 | -0.25 | -41.67% | 59 | 1,083 | 39.60% |
| SPXW240531P04230000 | 2024-05-15 11:50AM EDT | 4,230.00 | 0.40 | 0.40 | 0.50 | -0.20 | -33.33% | 168 | 10,320 | 39.42% |
| SPXW240531P04240000 | 2024-05-08 3:45PM EDT | 4,240.00 | 0.85 | 0.40 | 0.50 | 0.00 | - | 1 | 151 | 39.04% |
| SPXW240531P04250000 | 2024-05-15 9:35AM EDT | 4,250.00 | 0.37 | 0.40 | 0.50 | -0.28 | -43.08% | 3 | 5,709 | 38.67% |
| SPXW240531P04260000 | 2024-05-13 4:07PM EDT | 4,260.00 | 0.60 | 0.45 | 0.50 | 0.00 | - | 83 | 7,053 | 38.29% |
| SPXW240531P04270000 | 2024-05-13 3:29PM EDT | 4,270.00 | 0.65 | 0.45 | 0.50 | 0.00 | - | 60 | 20,752 | 37.93% |
| SPXW240531P04275000 | 2024-05-13 3:33PM EDT | 4,275.00 | 0.65 | 0.45 | 0.50 | 0.00 | - | 25 | 221 | 37.74% |
| SPXW240531P04280000 | 2024-05-13 3:11PM EDT | 4,280.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 61 | 204 | 37.94% |
| SPXW240531P04290000 | 2024-05-13 3:56PM EDT | 4,290.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 87 | 214 | 37.56% |
| SPXW240531P04300000 | 2024-05-15 9:43AM EDT | 4,300.00 | 0.45 | 0.45 | 0.55 | -0.10 | -18.18% | 1 | 4,192 | 37.18% |
| SPXW240531P04310000 | 2024-05-10 3:51PM EDT | 4,310.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 4 | 8,056 | 36.82% |
| SPXW240531P04320000 | 2024-05-14 3:53PM EDT | 4,320.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 120 | 200 | 36.44% |
| SPXW240531P04325000 | 2024-05-14 4:04PM EDT | 4,325.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 5,036 | 5,262 | 36.26% |
| SPXW240531P04330000 | 2024-05-14 12:57PM EDT | 4,330.00 | 0.60 | 0.50 | 0.55 | 0.00 | - | 363 | 430 | 36.07% |
| SPXW240531P04340000 | 2024-05-13 3:57PM EDT | 4,340.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 2 | 85 | 36.04% |
| SPXW240531P04350000 | 2024-05-15 1:58PM EDT | 4,350.00 | 0.54 | 0.50 | 0.60 | -0.01 | -1.82% | 492 | 1,833 | 35.66% |
| SPXW240531P04360000 | 2024-05-15 11:18AM EDT | 4,360.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 12 | 120 | 35.29% |
| SPXW240531P04370000 | 2024-05-15 9:55AM EDT | 4,370.00 | 0.55 | 0.50 | 0.60 | -0.45 | -45.00% | 4 | 126 | 34.91% |
| SPXW240531P04375000 | 2024-05-15 11:19AM EDT | 4,375.00 | 0.55 | 0.50 | 0.60 | -0.03 | -5.17% | 4 | 349 | 34.73% |
| SPXW240531P04380000 | 2024-05-15 9:40AM EDT | 4,380.00 | 0.60 | 0.55 | 0.60 | -0.05 | -7.69% | 220 | 83 | 34.55% |
| SPXW240531P04390000 | 2024-05-15 1:45PM EDT | 4,390.00 | 0.60 | 0.55 | 0.60 | -0.45 | -42.86% | 403 | 239 | 34.17% |
| SPXW240531P04400000 | 2024-05-15 2:13PM EDT | 4,400.00 | 0.57 | 0.55 | 0.60 | -0.08 | -12.31% | 25 | 3,077 | 33.80% |
| SPXW240531P04410000 | 2024-05-15 11:53AM EDT | 4,410.00 | 0.55 | 0.55 | 0.65 | -0.25 | -31.25% | 100 | 109 | 33.73% |
| SPXW240531P04420000 | 2024-05-15 1:23PM EDT | 4,420.00 | 0.60 | 0.55 | 0.65 | -0.03 | -4.76% | 139 | 334 | 33.35% |
| SPXW240531P04425000 | 2024-05-15 12:00PM EDT | 4,425.00 | 0.55 | 0.55 | 0.65 | -0.10 | -15.38% | 241 | 254 | 33.17% |
| SPXW240531P04430000 | 2024-05-10 4:12PM EDT | 4,430.00 | 0.55 | 0.55 | 0.65 | -0.25 | -31.25% | 1 | 108 | 32.98% |
| SPXW240531P04440000 | 2024-05-15 1:18PM EDT | 4,440.00 | 0.60 | 0.55 | 0.65 | -0.60 | -50.00% | 569 | 85 | 32.61% |
| SPXW240531P04450000 | 2024-05-15 2:55PM EDT | 4,450.00 | 0.62 | 0.60 | 0.65 | -0.07 | -9.72% | 15 | 2,068 | 32.24% |
| SPXW240531P04460000 | 2024-05-10 1:08PM EDT | 4,460.00 | 0.55 | 0.60 | 0.65 | -0.30 | -35.29% | 53 | 142 | 31.87% |
| SPXW240531P04470000 | 2024-05-15 1:58PM EDT | 4,470.00 | 0.63 | 0.60 | 0.65 | -0.37 | -37.00% | 1 | 95 | 31.49% |
| SPXW240531P04475000 | 2024-05-14 2:00PM EDT | 4,475.00 | 0.65 | 0.60 | 0.70 | -0.04 | -5.80% | 37 | 663 | 31.58% |
| SPXW240531P04480000 | 2024-05-10 1:43PM EDT | 4,480.00 | 0.65 | 0.60 | 0.70 | -0.25 | -27.78% | 87 | 440 | 31.40% |
| SPXW240531P04490000 | 2024-05-15 11:17AM EDT | 4,490.00 | 0.60 | 0.60 | 0.70 | -0.45 | -42.86% | 50 | 790 | 31.02% |
| SPXW240531P04500000 | 2024-05-15 2:25PM EDT | 4,500.00 | 0.65 | 0.65 | 0.70 | -0.09 | -12.16% | 314 | 9,805 | 30.65% |
| SPXW240531P04510000 | 2024-05-15 11:17AM EDT | 4,510.00 | 0.65 | 0.65 | 0.70 | -0.10 | -13.33% | 2 | 363 | 30.27% |
| SPXW240531P04520000 | 2024-05-15 12:00PM EDT | 4,520.00 | 0.65 | 0.65 | 0.70 | -0.10 | -13.33% | 1 | 401 | 29.91% |
| SPXW240531P04525000 | 2024-05-15 1:23PM EDT | 4,525.00 | 0.68 | 0.65 | 0.75 | -0.02 | -2.86% | 20 | 1,536 | 29.96% |
| SPXW240531P04530000 | 2024-05-14 9:08PM EDT | 4,530.00 | 0.90 | 0.65 | 0.75 | +0.05 | +5.88% | 10 | 188 | 29.77% |
| SPXW240531P04540000 | 2024-05-08 3:43PM EDT | 4,540.00 | 1.35 | 0.65 | 0.75 | 0.00 | - | 35 | 267 | 29.40% |
| SPXW240531P04550000 | 2024-05-15 3:00PM EDT | 4,550.00 | 0.70 | 0.65 | 0.75 | -0.10 | -12.50% | 859 | 3,889 | 29.03% |
| SPXW240531P04560000 | 2024-05-14 4:05PM EDT | 4,560.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 91 | 1,554 | 28.66% |
| SPXW240531P04570000 | 2024-05-15 12:00PM EDT | 4,570.00 | 0.70 | 0.65 | 0.75 | -0.15 | -17.65% | 1 | 257 | 28.28% |
| SPXW240531P04575000 | 2024-05-15 2:21PM EDT | 4,575.00 | 0.70 | 0.65 | 0.75 | -0.15 | -17.65% | 171 | 1,040 | 28.10% |
| SPXW240531P04580000 | 2024-05-10 12:29PM EDT | 4,580.00 | 1.05 | 0.70 | 0.80 | 0.00 | - | 1 | 234 | 28.13% |
| SPXW240531P04590000 | 2024-05-14 3:19PM EDT | 4,590.00 | 0.83 | 0.70 | 0.80 | 0.00 | - | 6 | 170 | 27.76% |
| SPXW240531P04600000 | 2024-05-15 2:25PM EDT | 4,600.00 | 0.75 | 0.70 | 0.75 | -0.10 | -11.76% | 56 | 7,263 | 27.17% |
| SPXW240531P04605000 | 2024-05-08 3:11PM EDT | 4,605.00 | 1.60 | 0.70 | 0.75 | 0.00 | - | 2 | 442 | 26.99% |
| SPXW240531P04610000 | 2024-05-14 9:30AM EDT | 4,610.00 | 0.94 | 0.70 | 0.80 | 0.00 | - | 1 | 171 | 27.01% |
| SPXW240531P04615000 | 2024-05-15 11:17AM EDT | 4,615.00 | 0.70 | 0.75 | 0.80 | -0.35 | -33.33% | 155 | 96 | 26.83% |
| SPXW240531P04620000 | 2024-05-09 10:00AM EDT | 4,620.00 | 1.60 | 0.75 | 0.80 | 0.00 | - | 5 | 108 | 26.64% |
| SPXW240531P04625000 | 2024-05-15 10:41AM EDT | 4,625.00 | 0.72 | 0.70 | 0.80 | -0.13 | -15.29% | 1 | 944 | 26.45% |
| SPXW240531P04630000 | 2024-05-14 3:54PM EDT | 4,630.00 | 0.95 | 0.70 | 0.80 | 0.00 | - | 46 | 371 | 26.27% |
| SPXW240531P04635000 | 2024-05-10 3:41PM EDT | 4,635.00 | 1.15 | 0.75 | 0.80 | 0.00 | - | 33 | 68 | 26.09% |
| SPXW240531P04640000 | 2024-05-15 2:06PM EDT | 4,640.00 | 0.80 | 0.75 | 0.85 | -0.15 | -15.79% | 25 | 409 | 26.09% |
| SPXW240531P04645000 | 2024-05-14 11:30AM EDT | 4,645.00 | 0.95 | 0.75 | 0.80 | 0.00 | - | 11 | 91 | 25.71% |
| SPXW240531P04650000 | 2024-05-15 2:55PM EDT | 4,650.00 | 0.80 | 0.75 | 0.85 | -0.12 | -13.04% | 32 | 3,737 | 25.72% |
| SPXW240531P04655000 | 2024-05-15 10:53AM EDT | 4,655.00 | 0.75 | 0.75 | 0.85 | -0.19 | -20.21% | 19 | 114 | 25.53% |
| SPXW240531P04660000 | 2024-05-14 2:40PM EDT | 4,660.00 | 0.90 | 0.80 | 0.85 | 0.00 | - | 38 | 125 | 25.34% |
| SPXW240531P04665000 | 2024-05-14 3:51PM EDT | 4,665.00 | 0.80 | 0.75 | 0.85 | -0.15 | -15.79% | 19 | 226 | 25.16% |
| SPXW240531P04670000 | 2024-05-15 12:00PM EDT | 4,670.00 | 0.75 | 0.75 | 0.85 | -0.10 | -11.76% | 44 | 199 | 24.98% |
| SPXW240531P04675000 | 2024-05-15 2:14PM EDT | 4,675.00 | 0.80 | 0.80 | 0.90 | -0.20 | -20.00% | 21 | 1,119 | 24.96% |
| SPXW240531P04680000 | 2024-05-15 12:48PM EDT | 4,680.00 | 0.78 | 0.80 | 0.90 | -0.27 | -25.71% | 6 | 182 | 24.78% |
| SPXW240531P04685000 | 2024-05-10 1:07PM EDT | 4,685.00 | 0.75 | 0.80 | 0.90 | -0.59 | -44.03% | 1 | 225 | 24.59% |
| SPXW240531P04690000 | 2024-05-15 12:48PM EDT | 4,690.00 | 0.83 | 0.80 | 0.85 | -0.27 | -24.55% | 11 | 188 | 24.23% |
| SPXW240531P04695000 | 2024-05-15 11:58AM EDT | 4,695.00 | 0.80 | 0.80 | 0.85 | -0.20 | -20.00% | 79 | 112 | 24.04% |
| SPXW240531P04700000 | 2024-05-15 2:32PM EDT | 4,700.00 | 0.90 | 0.80 | 0.90 | -0.19 | -17.43% | 87 | 6,318 | 24.03% |
| SPXW240531P04705000 | 2024-05-15 12:13PM EDT | 4,705.00 | 0.85 | 0.80 | 0.90 | -0.61 | -41.78% | 80 | 83 | 23.84% |
| SPXW240531P04710000 | 2024-05-15 11:17AM EDT | 4,710.00 | 0.85 | 0.85 | 0.90 | -0.40 | -32.00% | 120 | 628 | 23.66% |
| SPXW240531P04715000 | 2024-05-15 12:43PM EDT | 4,715.00 | 0.85 | 0.85 | 0.90 | -0.20 | -19.05% | 19 | 108 | 23.47% |
| SPXW240531P04720000 | 2024-05-15 1:38PM EDT | 4,720.00 | 0.90 | 0.85 | 0.90 | -0.25 | -21.74% | 47 | 218 | 23.28% |
| SPXW240531P04725000 | 2024-05-15 1:31PM EDT | 4,725.00 | 0.90 | 0.85 | 0.90 | -0.20 | -18.18% | 126 | 3,213 | 23.10% |
| SPXW240531P04730000 | 2024-05-15 12:13PM EDT | 4,730.00 | 0.88 | 0.85 | 0.95 | -0.27 | -23.48% | 1,202 | 3,719 | 23.07% |
| SPXW240531P04735000 | 2024-05-15 1:44PM EDT | 4,735.00 | 0.95 | 0.90 | 0.95 | -0.32 | -25.20% | 80 | 187 | 22.88% |
| SPXW240531P04740000 | 2024-05-15 12:06PM EDT | 4,740.00 | 0.90 | 0.90 | 0.95 | -0.50 | -35.71% | 144 | 292 | 22.69% |
| SPXW240531P04745000 | 2024-05-15 12:00PM EDT | 4,745.00 | 0.90 | 0.90 | 0.95 | -0.77 | -46.11% | 234 | 185 | 22.50% |
| SPXW240531P04750000 | 2024-05-15 2:19PM EDT | 4,750.00 | 0.95 | 0.90 | 1.00 | -0.22 | -18.80% | 208 | 7,646 | 22.47% |
| SPXW240531P04755000 | 2024-05-15 1:28PM EDT | 4,755.00 | 0.95 | 0.90 | 1.00 | -0.38 | -28.57% | 20 | 134 | 22.28% |
| SPXW240531P04760000 | 2024-05-15 2:03PM EDT | 4,760.00 | 0.97 | 0.95 | 1.00 | -0.28 | -22.40% | 19 | 347 | 22.09% |
| SPXW240531P04765000 | 2024-05-15 12:06PM EDT | 4,765.00 | 0.95 | 0.95 | 1.00 | -0.40 | -29.63% | 47 | 74 | 21.90% |
| SPXW240531P04770000 | 2024-05-15 11:53AM EDT | 4,770.00 | 0.95 | 0.95 | 1.00 | -0.45 | -32.14% | 73 | 510 | 21.71% |
| SPXW240531P04775000 | 2024-05-15 11:08AM EDT | 4,775.00 | 0.93 | 0.95 | 1.00 | -0.32 | -25.60% | 1 | 1,064 | 21.53% |
| SPXW240531P04780000 | 2024-05-15 12:00PM EDT | 4,780.00 | 1.00 | 1.00 | 1.05 | -0.30 | -23.08% | 44 | 585 | 21.48% |
| SPXW240531P04785000 | 2024-05-15 9:32AM EDT | 4,785.00 | 1.15 | 1.00 | 1.05 | -0.09 | -7.26% | 29 | 479 | 21.29% |
| SPXW240531P04790000 | 2024-05-14 2:38PM EDT | 4,790.00 | 1.15 | 1.00 | 1.05 | -0.12 | -9.45% | 1 | 467 | 21.10% |
| SPXW240531P04795000 | 2024-05-15 9:32AM EDT | 4,795.00 | 1.20 | 1.00 | 1.10 | -0.17 | -12.41% | 14 | 231 | 21.04% |
| SPXW240531P04800000 | 2024-05-15 2:58PM EDT | 4,800.00 | 1.08 | 1.00 | 1.10 | -0.33 | -23.57% | 56 | 14,681 | 20.85% |
| SPXW240531P04805000 | 2024-05-14 10:07AM EDT | 4,805.00 | 1.63 | 1.05 | 1.10 | 0.00 | - | 7 | 175 | 20.66% |
| SPXW240531P04810000 | 2024-05-15 9:43AM EDT | 4,810.00 | 1.22 | 1.05 | 1.10 | -0.13 | -9.63% | 5 | 644 | 20.47% |
| SPXW240531P04815000 | 2024-05-15 10:30AM EDT | 4,815.00 | 1.20 | 1.05 | 1.15 | -0.20 | -14.29% | 5 | 486 | 20.40% |
| SPXW240531P04820000 | 2024-05-14 2:44PM EDT | 4,820.00 | 1.40 | 1.10 | 1.15 | 0.00 | - | 4 | 258 | 20.22% |
| SPXW240531P04825000 | 2024-05-15 12:50PM EDT | 4,825.00 | 1.07 | 1.10 | 1.20 | -0.69 | -39.20% | 92 | 9,736 | 20.14% |
| SPXW240531P04830000 | 2024-05-15 12:47PM EDT | 4,830.00 | 1.12 | 1.10 | 1.15 | -0.68 | -37.78% | 25 | 205 | 19.83% |
| SPXW240531P04835000 | 2024-05-15 2:03PM EDT | 4,835.00 | 1.17 | 1.10 | 1.15 | -0.41 | -25.95% | 11 | 486 | 19.64% |
| SPXW240531P04840000 | 2024-05-15 1:32PM EDT | 4,840.00 | 1.18 | 1.10 | 1.20 | -0.45 | -27.61% | 4 | 535 | 19.57% |
| SPXW240531P04845000 | 2024-05-14 2:32PM EDT | 4,845.00 | 1.55 | 1.15 | 1.25 | 0.00 | - | 4 | 185 | 19.49% |
| SPXW240531P04850000 | 2024-05-15 2:15PM EDT | 4,850.00 | 1.17 | 1.15 | 1.25 | -0.48 | -29.09% | 85 | 6,342 | 19.29% |
| SPXW240531P04855000 | 2024-05-13 3:57PM EDT | 4,855.00 | 2.20 | 1.15 | 1.25 | 0.00 | - | 15 | 125 | 19.10% |
| SPXW240531P04860000 | 2024-05-15 2:56PM EDT | 4,860.00 | 1.25 | 1.20 | 1.30 | -0.45 | -27.27% | 40 | 249 | 19.02% |
| SPXW240531P04865000 | 2024-05-15 10:54AM EDT | 4,865.00 | 1.35 | 1.25 | 1.30 | -0.85 | -38.64% | 101 | 998 | 18.82% |
| SPXW240531P04870000 | 2024-05-15 1:22PM EDT | 4,870.00 | 1.25 | 1.25 | 1.30 | -0.55 | -30.56% | 54 | 819 | 18.63% |
| SPXW240531P04875000 | 2024-05-15 12:29PM EDT | 4,875.00 | 1.25 | 1.25 | 1.35 | -0.65 | -34.21% | 14 | 1,798 | 18.54% |
| SPXW240531P04880000 | 2024-05-15 10:53AM EDT | 4,880.00 | 1.35 | 1.30 | 1.40 | -0.65 | -32.50% | 1 | 553 | 18.44% |
| SPXW240531P04885000 | 2024-05-15 11:00AM EDT | 4,885.00 | 1.35 | 1.30 | 1.35 | -1.25 | -48.08% | 1 | 588 | 18.15% |
| SPXW240531P04890000 | 2024-05-15 1:31PM EDT | 4,890.00 | 1.33 | 1.30 | 1.40 | -0.77 | -36.67% | 31 | 311 | 18.05% |
| SPXW240531P04895000 | 2024-05-15 11:08AM EDT | 4,895.00 | 1.35 | 1.35 | 1.40 | -0.65 | -32.50% | 1 | 222 | 17.85% |
| SPXW240531P04900000 | 2024-05-15 2:38PM EDT | 4,900.00 | 1.42 | 1.35 | 1.45 | -0.78 | -35.45% | 140 | 9,369 | 17.75% |
| SPXW240531P04905000 | 2024-05-15 11:13AM EDT | 4,905.00 | 1.42 | 1.35 | 1.45 | -0.65 | -31.40% | 11 | 327 | 17.55% |
| SPXW240531P04910000 | 2024-05-15 2:07PM EDT | 4,910.00 | 1.40 | 1.40 | 1.50 | -0.90 | -39.13% | 27 | 457 | 17.45% |
| SPXW240531P04915000 | 2024-05-15 12:24PM EDT | 4,915.00 | 1.45 | 1.45 | 1.55 | -1.40 | -49.12% | 32 | 129 | 17.33% |
| SPXW240531P04920000 | 2024-05-15 11:55AM EDT | 4,920.00 | 1.50 | 1.45 | 1.55 | -0.95 | -38.78% | 98 | 232 | 17.14% |
| SPXW240531P04925000 | 2024-05-15 1:32PM EDT | 4,925.00 | 1.53 | 1.50 | 1.60 | -0.87 | -36.25% | 132 | 1,447 | 17.02% |
| SPXW240531P04930000 | 2024-05-15 12:24PM EDT | 4,930.00 | 1.55 | 1.55 | 1.65 | -1.05 | -40.38% | 44 | 471 | 16.90% |
| SPXW240531P04935000 | 2024-05-15 10:56AM EDT | 4,935.00 | 1.60 | 1.55 | 1.65 | -1.08 | -40.30% | 22 | 296 | 16.71% |
| SPXW240531P04940000 | 2024-05-15 1:41PM EDT | 4,940.00 | 1.60 | 1.60 | 1.70 | -1.19 | -42.65% | 26 | 221 | 16.58% |
| SPXW240531P04945000 | 2024-05-15 11:16AM EDT | 4,945.00 | 1.70 | 1.65 | 1.75 | -1.05 | -38.18% | 61 | 387 | 16.46% |
| SPXW240531P04950000 | 2024-05-15 12:34PM EDT | 4,950.00 | 1.65 | 1.65 | 1.70 | -1.22 | -42.51% | 2,522 | 10,622 | 16.18% |
| SPXW240531P04955000 | 2024-05-15 10:55AM EDT | 4,955.00 | 1.95 | 1.70 | 1.80 | -1.08 | -35.64% | 33 | 371 | 16.13% |
| SPXW240531P04960000 | 2024-05-15 2:10PM EDT | 4,960.00 | 1.76 | 1.75 | 1.80 | -1.36 | -43.59% | 209 | 435 | 15.92% |
| SPXW240531P04965000 | 2024-05-15 11:45AM EDT | 4,965.00 | 1.83 | 1.75 | 1.85 | -1.27 | -40.97% | 11 | 188 | 15.79% |
| SPXW240531P04970000 | 2024-05-15 12:33PM EDT | 4,970.00 | 1.85 | 1.80 | 1.90 | -1.45 | -43.94% | 24 | 709 | 15.66% |
| SPXW240531P04975000 | 2024-05-15 1:32PM EDT | 4,975.00 | 1.94 | 1.85 | 1.95 | -1.53 | -44.09% | 80 | 1,440 | 15.52% |
| SPXW240531P04980000 | 2024-05-15 2:59PM EDT | 4,980.00 | 1.95 | 1.95 | 2.00 | -1.65 | -45.83% | 1,162 | 3,496 | 15.38% |
| SPXW240531P04985000 | 2024-05-15 11:23AM EDT | 4,985.00 | 2.15 | 2.00 | 2.10 | -1.45 | -40.28% | 14 | 246 | 15.30% |
| SPXW240531P04990000 | 2024-05-15 2:27PM EDT | 4,990.00 | 2.05 | 2.00 | 2.10 | -1.72 | -45.62% | 124 | 1,008 | 15.09% |
| SPXW240531P04995000 | 2024-05-15 10:52AM EDT | 4,995.00 | 2.54 | 2.05 | 2.15 | -1.44 | -36.18% | 54 | 419 | 14.95% |
| SPXW240531P05000000 | 2024-05-15 2:58PM EDT | 5,000.00 | 2.15 | 2.15 | 2.25 | -2.05 | -48.24% | 1,428 | 14,790 | 14.86% |
| SPXW240531P05005000 | 2024-05-15 2:39PM EDT | 5,005.00 | 2.23 | 2.20 | 2.30 | -2.17 | -49.32% | 90 | 371 | 14.71% |
| SPXW240531P05010000 | 2024-05-15 1:57PM EDT | 5,010.00 | 2.32 | 2.25 | 2.35 | -2.21 | -48.79% | 373 | 828 | 14.55% |
| SPXW240531P05015000 | 2024-05-15 10:59AM EDT | 5,015.00 | 2.80 | 2.35 | 2.40 | -2.00 | -41.67% | 31 | 170 | 14.39% |
| SPXW240531P05020000 | 2024-05-15 2:39PM EDT | 5,020.00 | 2.48 | 2.40 | 2.50 | -2.32 | -48.33% | 35 | 707 | 14.29% |
| SPXW240531P05025000 | 2024-05-15 2:55PM EDT | 5,025.00 | 2.55 | 2.45 | 2.60 | -2.68 | -51.24% | 209 | 1,274 | 14.18% |
| SPXW240531P05030000 | 2024-05-15 2:55PM EDT | 5,030.00 | 2.65 | 2.55 | 2.65 | -2.55 | -49.04% | 174 | 410 | 14.01% |
| SPXW240531P05035000 | 2024-05-15 2:25PM EDT | 5,035.00 | 2.67 | 2.60 | 2.70 | -3.13 | -53.97% | 102 | 513 | 13.84% |
| SPXW240531P05040000 | 2024-05-15 1:52PM EDT | 5,040.00 | 2.86 | 2.75 | 2.85 | -3.08 | -51.85% | 67 | 456 | 13.77% |
| SPXW240531P05045000 | 2024-05-15 2:18PM EDT | 5,045.00 | 2.94 | 2.85 | 2.90 | -3.16 | -51.80% | 43 | 276 | 13.60% |
| SPXW240531P05050000 | 2024-05-15 2:30PM EDT | 5,050.00 | 3.02 | 2.90 | 3.00 | -3.18 | -51.29% | 579 | 9,363 | 13.47% |
| SPXW240531P05055000 | 2024-05-15 2:21PM EDT | 5,055.00 | 3.10 | 3.00 | 3.20 | -3.65 | -54.07% | 312 | 320 | 13.42% |
| SPXW240531P05060000 | 2024-05-15 2:03PM EDT | 5,060.00 | 3.17 | 3.20 | 3.30 | -3.93 | -55.35% | 49 | 982 | 13.28% |
| SPXW240531P05065000 | 2024-05-15 2:53PM EDT | 5,065.00 | 3.35 | 3.20 | 3.40 | -4.05 | -54.73% | 718 | 886 | 13.13% |
| SPXW240531P05070000 | 2024-05-15 2:46PM EDT | 5,070.00 | 3.49 | 3.40 | 3.50 | -3.91 | -52.84% | 352 | 1,181 | 12.98% |
| SPXW240531P05075000 | 2024-05-15 2:53PM EDT | 5,075.00 | 3.61 | 3.50 | 3.60 | -4.63 | -56.19% | 811 | 3,261 | 12.83% |
| SPXW240531P05080000 | 2024-05-15 2:46PM EDT | 5,080.00 | 3.80 | 3.70 | 3.80 | -4.72 | -55.40% | 407 | 822 | 12.75% |
| SPXW240531P05085000 | 2024-05-15 2:12PM EDT | 5,085.00 | 3.90 | 3.80 | 3.90 | -5.07 | -56.52% | 43 | 461 | 12.59% |
| SPXW240531P05090000 | 2024-05-15 1:28PM EDT | 5,090.00 | 4.13 | 3.90 | 4.10 | -4.93 | -54.42% | 36 | 3,202 | 12.50% |
| SPXW240531P05095000 | 2024-05-15 1:48PM EDT | 5,095.00 | 4.50 | 4.10 | 4.30 | -5.06 | -52.93% | 44 | 272 | 12.39% |
| SPXW240531P05100000 | 2024-05-15 2:42PM EDT | 5,100.00 | 4.49 | 4.30 | 4.50 | -5.96 | -57.03% | 796 | 8,213 | 12.29% |
| SPXW240531P05105000 | 2024-05-15 2:33PM EDT | 5,105.00 | 4.76 | 4.50 | 4.70 | -6.14 | -56.33% | 75 | 795 | 12.17% |
| SPXW240531P05110000 | 2024-05-15 2:27PM EDT | 5,110.00 | 4.90 | 4.80 | 4.90 | -6.20 | -55.86% | 142 | 457 | 12.05% |
| SPXW240531P05115000 | 2024-05-15 12:34PM EDT | 5,115.00 | 5.56 | 5.00 | 5.10 | -6.14 | -52.48% | 263 | 546 | 11.92% |
| SPXW240531P05120000 | 2024-05-15 2:08PM EDT | 5,120.00 | 5.25 | 5.20 | 5.40 | -6.84 | -56.58% | 102 | 264 | 11.84% |
| SPXW240531P05125000 | 2024-05-15 2:24PM EDT | 5,125.00 | 5.65 | 5.40 | 5.50 | -7.69 | -57.65% | 161 | 973 | 11.64% |
| SPXW240531P05130000 | 2024-05-15 2:16PM EDT | 5,130.00 | 5.80 | 5.80 | 6.00 | -7.60 | -56.72% | 74 | 307 | 11.65% |
| SPXW240531P05135000 | 2024-05-15 2:24PM EDT | 5,135.00 | 6.20 | 6.00 | 6.20 | -8.50 | -57.82% | 82 | 941 | 11.50% |
| SPXW240531P05140000 | 2024-05-15 2:26PM EDT | 5,140.00 | 6.39 | 6.30 | 6.50 | -9.11 | -58.77% | 77 | 380 | 11.39% |
| SPXW240531P05145000 | 2024-05-15 2:58PM EDT | 5,145.00 | 6.70 | 6.70 | 6.90 | -9.45 | -58.55% | 243 | 355 | 11.31% |
| SPXW240531P05150000 | 2024-05-15 2:30PM EDT | 5,150.00 | 7.22 | 6.90 | 7.10 | -9.96 | -57.97% | 599 | 6,613 | 11.14% |
| SPXW240531P05155000 | 2024-05-15 2:18PM EDT | 5,155.00 | 7.65 | 7.40 | 7.60 | -10.50 | -57.85% | 101 | 260 | 11.09% |
| SPXW240531P05160000 | 2024-05-15 2:43PM EDT | 5,160.00 | 8.12 | 7.70 | 7.90 | -10.88 | -57.26% | 464 | 387 | 10.94% |
| SPXW240531P05165000 | 2024-05-15 2:52PM EDT | 5,165.00 | 8.38 | 8.20 | 8.50 | -12.00 | -58.88% | 192 | 343 | 10.91% |
| SPXW240531P05170000 | 2024-05-15 2:51PM EDT | 5,170.00 | 8.90 | 8.60 | 8.70 | -12.25 | -57.92% | 638 | 166 | 10.71% |
| SPXW240531P05175000 | 2024-05-15 2:35PM EDT | 5,175.00 | 9.70 | 9.20 | 9.30 | -12.74 | -56.77% | 1,009 | 2,888 | 10.66% |
| SPXW240531P05180000 | 2024-05-15 2:28PM EDT | 5,180.00 | 10.00 | 9.60 | 9.80 | -13.25 | -56.99% | 176 | 376 | 10.55% |
| SPXW240531P05185000 | 2024-05-15 2:30PM EDT | 5,185.00 | 10.43 | 10.30 | 10.40 | -13.87 | -57.08% | 50 | 386 | 10.47% |
| SPXW240531P05190000 | 2024-05-15 2:35PM EDT | 5,190.00 | 11.45 | 10.90 | 11.10 | -14.55 | -55.96% | 141 | 462 | 10.41% |
| SPXW240531P05195000 | 2024-05-15 2:35PM EDT | 5,195.00 | 12.10 | 11.30 | 11.50 | -25.70 | -67.99% | 77 | 203 | 10.24% |
| SPXW240531P05200000 | 2024-05-15 2:52PM EDT | 5,200.00 | 12.30 | 12.10 | 12.20 | -16.90 | -57.88% | 2,889 | 9,464 | 10.16% |
| SPXW240531P05205000 | 2024-05-15 2:15PM EDT | 5,205.00 | 12.40 | 12.80 | 13.00 | -17.75 | -58.87% | 170 | 360 | 10.10% |
| SPXW240531P05210000 | 2024-05-15 2:50PM EDT | 5,210.00 | 14.10 | 13.50 | 13.70 | -16.11 | -53.33% | 178 | 484 | 9.99% |
| SPXW240531P05215000 | 2024-05-15 2:11PM EDT | 5,215.00 | 14.39 | 14.60 | 14.80 | -19.53 | -57.58% | 66 | 276 | 9.98% |
| SPXW240531P05220000 | 2024-05-15 2:56PM EDT | 5,220.00 | 15.53 | 15.40 | 15.60 | -18.32 | -54.12% | 144 | 1,077 | 9.87% |
| SPXW240531P05225000 | 2024-05-15 2:35PM EDT | 5,225.00 | 17.00 | 16.00 | 16.30 | -18.55 | -52.18% | 407 | 1,400 | 9.73% |
| SPXW240531P05230000 | 2024-05-15 2:28PM EDT | 5,230.00 | 17.58 | 17.20 | 17.50 | -21.07 | -54.51% | 184 | 309 | 9.70% |
| SPXW240531P05235000 | 2024-05-15 2:21PM EDT | 5,235.00 | 18.52 | 18.10 | 18.30 | -22.60 | -54.96% | 73 | 153 | 9.55% |
| SPXW240531P05240000 | 2024-05-15 2:59PM EDT | 5,240.00 | 19.30 | 19.40 | 19.70 | -23.82 | -55.24% | 109 | 734 | 9.54% |
| SPXW240531P05245000 | 2024-05-15 2:20PM EDT | 5,245.00 | 20.34 | 20.30 | 20.60 | -23.98 | -54.11% | 196 | 186 | 9.39% |
| SPXW240531P05250000 | 2024-05-15 2:22PM EDT | 5,250.00 | 22.11 | 21.70 | 21.90 | -25.19 | -53.26% | 1,019 | 4,931 | 9.33% |
| SPXW240531P05255000 | 2024-05-15 2:57PM EDT | 5,255.00 | 23.20 | 22.80 | 23.10 | -25.09 | -51.96% | 153 | 391 | 9.22% |
| SPXW240531P05260000 | 2024-05-15 2:21PM EDT | 5,260.00 | 24.74 | 24.30 | 24.50 | -26.95 | -52.14% | 73 | 480 | 9.14% |
| SPXW240531P05265000 | 2024-05-15 2:19PM EDT | 5,265.00 | 26.12 | 25.80 | 26.10 | -27.23 | -51.04% | 44 | 215 | 9.09% |
| SPXW240531P05270000 | 2024-05-15 2:17PM EDT | 5,270.00 | 27.25 | 27.30 | 27.50 | -26.86 | -49.64% | 82 | 352 | 8.97% |
| SPXW240531P05275000 | 2024-05-15 2:57PM EDT | 5,275.00 | 29.20 | 29.30 | 29.50 | -30.30 | -50.92% | 702 | 111 | 8.98% |
| SPXW240531P05280000 | 2024-05-15 2:51PM EDT | 5,280.00 | 31.00 | 31.00 | 31.20 | -30.70 | -49.76% | 126 | 117 | 8.89% |
| SPXW240531P05285000 | 2024-05-15 2:07PM EDT | 5,285.00 | 32.30 | 32.50 | 32.80 | -49.10 | -60.32% | 44 | 133 | 8.77% |
| SPXW240531P05290000 | 2024-05-15 2:24PM EDT | 5,290.00 | 34.74 | 34.70 | 35.00 | -50.06 | -59.03% | 115 | 121 | 8.75% |
| SPXW240531P05295000 | 2024-05-15 2:12PM EDT | 5,295.00 | 35.83 | 36.00 | 36.20 | -56.17 | -61.05% | 149 | 55 | 8.50% |
| SPXW240531P05300000 | 2024-05-15 2:44PM EDT | 5,300.00 | 39.10 | 38.20 | 38.40 | -33.81 | -46.37% | 1,442 | 1,310 | 8.44% |
| SPXW240531P05305000 | 2024-05-15 1:47PM EDT | 5,305.00 | 43.00 | 40.90 | 41.10 | -41.98 | -49.40% | 26 | 108 | 8.47% |
| SPXW240531P05310000 | 2024-05-15 2:29PM EDT | 5,310.00 | 43.00 | 43.10 | 43.40 | -211.36 | -83.09% | 42 | 64 | 8.39% |
| SPXW240531P05315000 | 2024-05-15 1:43PM EDT | 5,315.00 | 46.92 | 45.50 | 45.70 | -53.83 | -53.43% | 19 | 232 | 8.28% |
| SPXW240531P05320000 | 2024-05-15 2:11PM EDT | 5,320.00 | 47.00 | 47.40 | 47.60 | -147.88 | -75.88% | 48 | 226 | 8.06% |
| SPXW240531P05325000 | 2024-05-15 2:36PM EDT | 5,325.00 | 51.23 | 50.50 | 50.70 | -45.45 | -47.01% | 39 | 293 | 8.09% |
| SPXW240531P05330000 | 2024-05-15 2:12PM EDT | 5,330.00 | 52.06 | 52.30 | 52.60 | -64.17 | -55.21% | 88 | 181 | 7.81% |
| SPXW240531P05335000 | 2024-05-15 2:07PM EDT | 5,335.00 | 54.90 | 55.80 | 56.10 | -62.24 | -53.13% | 13 | 53 | 7.88% |
| SPXW240531P05340000 | 2024-05-15 2:12PM EDT | 5,340.00 | 57.43 | 58.80 | 59.00 | -169.72 | -74.72% | 18 | 23 | 7.78% |
| SPXW240531P05345000 | 2024-05-15 2:15PM EDT | 5,345.00 | 59.50 | 61.40 | 61.70 | -248.82 | -80.70% | 52 | 165 | 7.60% |
| SPXW240531P05350000 | 2024-05-15 2:36PM EDT | 5,350.00 | 65.58 | 64.80 | 65.10 | -42.72 | -39.45% | 47 | 104 | 7.56% |
| SPXW240531P05355000 | 2024-05-15 2:34PM EDT | 5,355.00 | 69.10 | 66.80 | 67.10 | -268.79 | -79.55% | 17 | 17 | 7.12% |
| SPXW240531P05360000 | 2024-04-19 3:09PM EDT | 5,360.00 | 73.76 | 69.90 | 72.60 | -297.27 | -80.12% | 7 | 16 | 7.59% |
| SPXW240531P05365000 | 2024-05-14 3:24PM EDT | 5,365.00 | 116.22 | 73.20 | 75.30 | 0.00 | - | 5 | 75 | 7.27% |
| SPXW240531P05370000 | 2024-05-14 3:24PM EDT | 5,370.00 | 120.22 | 77.00 | 79.50 | 0.00 | - | 5 | 24 | 7.34% |
| SPXW240531P05375000 | 2024-05-15 11:36AM EDT | 5,375.00 | 88.17 | 79.80 | 83.60 | -77.08 | -46.64% | 6 | 22 | 7.36% |
| SPXW240531P05380000 | 2024-05-09 3:46PM EDT | 5,380.00 | 91.50 | 83.50 | 86.10 | -72.32 | -44.15% | 6 | 10 | 6.80% |
| SPXW240531P05385000 | 2024-05-06 10:00AM EDT | 5,385.00 | 218.20 | 87.10 | 90.90 | 0.00 | - | 4 | 6 | 7.00% |
| SPXW240531P05390000 | 2024-04-29 2:32PM EDT | 5,390.00 | 266.15 | 90.20 | 93.50 | 0.00 | - | 10 | 2 | 6.26% |
| SPXW240531P05395000 | 2024-04-04 1:42PM EDT | 5,395.00 | 160.10 | 239.40 | 257.30 | 0.00 | - | 4 | 21 | 44.86% |
| SPXW240531P05400000 | 2024-05-14 11:20AM EDT | 5,400.00 | 118.37 | 98.40 | 102.60 | -45.16 | -27.62% | 6 | 100 | 6.28% |
| SPXW240531P05405000 | 2024-04-01 1:43PM EDT | 5,405.00 | 172.60 | 294.40 | 309.80 | 0.00 | - | 3 | 4 | 53.45% |
| SPXW240531P05410000 | 2024-05-06 3:17PM EDT | 5,410.00 | 232.86 | 106.80 | 110.10 | 0.00 | - | 1 | 21 | 4.46% |
| SPXW240531P05415000 | 2024-04-01 4:05PM EDT | 5,415.00 | 174.12 | 364.50 | 382.20 | 0.00 | - | 2 | 58 | 67.83% |
| SPXW240531P05420000 | 2024-03-28 3:16PM EDT | 5,420.00 | 164.51 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240531P05425000 | 2024-04-12 3:44PM EDT | 5,425.00 | 284.85 | 193.20 | 202.60 | 0.00 | - | - | 1 | 28.35% |
| SPXW240531P05430000 | 2024-04-30 10:29AM EDT | 5,430.00 | 311.69 | 121.50 | 126.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240531P05435000 | 2024-04-17 9:50AM EDT | 5,435.00 | 337.92 | 126.90 | 131.40 | 0.00 | - | 3 | 4 | 0.00% |
| SPXW240531P05445000 | 2024-05-01 11:09AM EDT | 5,445.00 | 402.25 | 136.00 | 141.00 | 0.00 | - | 5 | 14 | 0.00% |
| SPXW240531P05450000 | 2024-05-15 1:15PM EDT | 5,450.00 | 144.71 | 139.10 | 146.20 | -98.38 | -40.47% | 5 | 19 | 0.00% |
| SPXW240531P05460000 | 2024-04-15 2:14PM EDT | 5,460.00 | 365.50 | 148.40 | 155.20 | 0.00 | - | - | 6 | 0.00% |
| SPXW240531P05485000 | 2024-03-25 9:31AM EDT | 5,485.00 | 246.90 | 366.90 | 390.90 | 0.00 | - | 1 | 1 | 59.65% |
| SPXW240531P05490000 | 2024-04-17 11:58AM EDT | 5,490.00 | 428.04 | 176.70 | 183.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240531P05495000 | 2024-03-18 10:07AM EDT | 5,495.00 | 295.98 | 425.60 | 465.00 | 0.00 | - | 1 | 1 | 73.04% |
| SPXW240531P05500000 | 2024-05-15 1:45PM EDT | 5,500.00 | 191.50 | 185.90 | 192.50 | -105.06 | -35.43% | 13 | 20 | 0.00% |
| SPXW240531P05505000 | 2024-04-19 10:13AM EDT | 5,505.00 | 471.75 | 191.10 | 198.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240531P05560000 | 2024-03-27 1:07PM EDT | 5,560.00 | 305.25 | 420.50 | 460.10 | 0.00 | - | 102 | 51 | 62.56% |
| SPXW240531P05600000 | 2024-05-15 10:18AM EDT | 5,600.00 | 312.50 | 284.90 | 291.50 | -69.84 | -18.27% | 2 | 52 | 0.00% |
| SPXW240531P05620000 | 2024-03-18 10:08AM EDT | 5,620.00 | 406.39 | 547.40 | 587.10 | 0.00 | - | - | 1 | 82.35% |
| SPXW240531P05625000 | 2024-03-18 10:08AM EDT | 5,625.00 | 410.99 | 553.10 | 592.80 | 0.00 | - | - | 1 | 82.88% |
| SPXW240531P05650000 | 2024-04-02 12:35PM EDT | 5,650.00 | 416.75 | 540.80 | 557.20 | 0.00 | - | 11 | 11 | 73.58% |
| SPXW240531P05700000 | 2024-05-03 1:35PM EDT | 5,700.00 | 557.49 | 384.80 | 391.90 | 0.00 | - | 2 | 34 | 0.00% |
| SPXW240531P05710000 | 2024-04-02 9:42AM EDT | 5,710.00 | 476.58 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPXW240531P05720000 | 2024-04-01 10:14AM EDT | 5,720.00 | 419.95 | 672.10 | 686.60 | 0.00 | - | - | 10 | 92.48% |
| SPXW240531P05730000 | 2024-04-01 10:14AM EDT | 5,730.00 | 429.46 | 681.20 | 696.50 | 0.00 | - | - | 10 | 93.09% |
| SPXW240531P05740000 | 2024-03-28 3:52PM EDT | 5,740.00 | 437.13 | 599.00 | 638.80 | 0.00 | - | 10 | 10 | 75.18% |
| SPXW240531P05750000 | 2024-03-28 3:52PM EDT | 5,750.00 | 446.63 | 616.70 | 637.40 | 0.00 | - | 10 | 10 | 75.41% |
| SPXW240531P05800000 | 2024-01-24 5:01PM EDT | 5,800.00 | 840.98 | 620.40 | 678.10 | 0.00 | - | - | 5 | 71.90% |
| SPXW240531P06000000 | 2024-05-01 2:41PM EDT | 6,000.00 | 909.87 | 683.10 | 690.20 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240531P06200000 | 2024-03-15 11:29AM EDT | 6,200.00 | 1,008.83 | 1,026.50 | 1,049.80 | 0.00 | - | 2 | 0 | 91.85% |
| SPXW240531P06300000 | 2024-03-20 10:16AM EDT | 6,300.00 | 1,060.47 | 1,289.90 | 1,310.50 | 0.00 | - | 1 | 1 | 138.59% |
| SPXW240531P06600000 | 2024-05-07 9:44AM EDT | 6,600.00 | 1,390.81 | 1,282.10 | 1,289.00 | 0.00 | - | 1 | 931 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.