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
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.580,66 +4.006,32 (+7,08%) CMC Crypto 200
1.393,29 +125,34 (+9,88%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:49PM EDT
Opzioni d'acquistoper4 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240604C04000000 | 2024-05-13 12:54PM EDT | 4,000.00 | 1,232.42 | 1,309.60 | 1,317.90 | 0.00 | - | 1 | 1 | 64.02% |
| SPXW240604C04350000 | 2024-05-13 10:32AM EDT | 4,350.00 | 885.43 | 960.80 | 969.20 | 0.00 | - | 11 | 11 | 52.29% |
| SPXW240604C04500000 | 2024-04-30 11:42AM EDT | 4,500.00 | 597.45 | 812.50 | 818.20 | 0.00 | - | - | 1 | 44.29% |
| SPXW240604C04550000 | 2024-04-30 10:44AM EDT | 4,550.00 | 574.82 | 761.30 | 768.40 | 0.00 | - | - | 1 | 42.03% |
| SPXW240604C04600000 | 2024-04-30 10:44AM EDT | 4,600.00 | 525.14 | 711.50 | 719.30 | 0.00 | - | - | 1 | 40.22% |
| SPXW240604C04700000 | 2024-04-30 10:44AM EDT | 4,700.00 | 428.64 | 612.30 | 618.90 | 0.00 | - | - | 3 | 35.17% |
| SPXW240604C04750000 | 2024-04-30 10:45AM EDT | 4,750.00 | 382.14 | 562.40 | 569.20 | 0.00 | - | - | 102 | 32.93% |
| SPXW240604C04800000 | 2024-05-13 2:54PM EDT | 4,800.00 | 432.52 | 513.80 | 520.20 | 0.00 | - | 1 | 4 | 31.03% |
| SPXW240604C04850000 | 2024-05-10 2:43PM EDT | 4,850.00 | 381.20 | 463.30 | 471.70 | 0.00 | - | 1 | 42 | 29.29% |
| SPXW240604C04860000 | 2024-05-10 12:25PM EDT | 4,860.00 | 371.28 | 453.10 | 460.10 | 0.00 | - | 27 | 9 | 28.04% |
| SPXW240604C04875000 | 2024-04-30 2:14PM EDT | 4,875.00 | 240.54 | 438.20 | 447.00 | 0.00 | - | - | 22 | 28.18% |
| SPXW240604C04900000 | 2024-05-13 2:54PM EDT | 4,900.00 | 334.27 | 414.70 | 421.40 | 0.00 | - | 1 | 6 | 26.65% |
| SPXW240604C04920000 | 2024-05-10 2:43PM EDT | 4,920.00 | 313.05 | 394.00 | 402.20 | 0.00 | - | 1 | 2 | 25.99% |
| SPXW240604C04950000 | 2024-05-13 1:57PM EDT | 4,950.00 | 284.74 | 364.80 | 370.80 | 0.00 | - | 2 | 1 | 23.88% |
| SPXW240604C04960000 | 2024-05-01 3:44PM EDT | 4,960.00 | 143.65 | 354.60 | 362.70 | 0.00 | - | 3 | 10 | 24.15% |
| SPXW240604C04970000 | 2024-05-01 3:44PM EDT | 4,970.00 | 136.45 | 344.60 | 351.20 | 0.00 | - | 3 | 10 | 23.03% |
| SPXW240604C04975000 | 2024-05-06 11:44AM EDT | 4,975.00 | 214.96 | 339.60 | 347.90 | 0.00 | - | - | 2 | 23.45% |
| SPXW240604C04980000 | 2024-05-02 10:16AM EDT | 4,980.00 | 118.75 | 334.70 | 341.20 | 0.00 | - | - | 1 | 22.52% |
| SPXW240604C04990000 | 2024-05-13 1:56PM EDT | 4,990.00 | 246.29 | 325.80 | 332.50 | 0.00 | - | 20 | 10 | 22.52% |
| SPXW240604C05000000 | 2024-05-13 1:56PM EDT | 5,000.00 | 236.89 | 315.90 | 322.00 | 0.00 | - | 123 | 62 | 21.81% |
| SPXW240604C05010000 | 2024-05-13 1:57PM EDT | 5,010.00 | 228.05 | 305.00 | 311.70 | 0.00 | - | 4 | 9 | 21.17% |
| SPXW240604C05020000 | 2024-05-01 12:11PM EDT | 5,020.00 | 95.55 | 295.10 | 303.60 | 0.00 | - | - | 3 | 21.36% |
| SPXW240604C05025000 | 2024-05-10 10:16AM EDT | 5,025.00 | 223.57 | 290.60 | 297.00 | 0.00 | - | 1 | 5 | 20.51% |
| SPXW240604C05030000 | 2024-05-02 3:13PM EDT | 5,030.00 | 110.62 | 285.00 | 293.20 | 0.00 | - | - | 2 | 20.68% |
| SPXW240604C05040000 | 2024-05-02 11:47AM EDT | 5,040.00 | 87.76 | 276.40 | 282.60 | 0.00 | - | 4 | 4 | 19.94% |
| SPXW240604C05050000 | 2024-05-14 2:23PM EDT | 5,050.00 | 205.12 | 266.70 | 272.90 | 0.00 | - | 4 | 28 | 19.51% |
| SPXW240604C05055000 | 2024-05-15 1:55PM EDT | 5,055.00 | 260.43 | 260.80 | 268.80 | +49.60 | +23.53% | 1 | 66 | 19.55% |
| SPXW240604C05060000 | 2024-05-14 2:22PM EDT | 5,060.00 | 195.42 | 256.30 | 263.40 | 0.00 | - | 6 | 22 | 19.15% |
| SPXW240604C05065000 | 2024-05-14 12:23PM EDT | 5,065.00 | 179.74 | 251.40 | 258.50 | 0.00 | - | 2 | 2 | 18.91% |
| SPXW240604C05070000 | 2024-04-26 3:53PM EDT | 5,070.00 | 117.01 | 247.00 | 253.50 | 0.00 | - | 40 | 19 | 18.64% |
| SPXW240604C05075000 | 2024-05-15 11:08AM EDT | 5,075.00 | 229.01 | 241.80 | 248.50 | +46.84 | +25.71% | 1 | 23 | 18.37% |
| SPXW240604C05080000 | 2024-05-02 2:09PM EDT | 5,080.00 | 75.70 | 237.00 | 244.10 | 0.00 | - | 1 | 19 | 18.30% |
| SPXW240604C05090000 | 2024-05-14 9:42AM EDT | 5,090.00 | 163.32 | 227.80 | 234.00 | 0.00 | - | 4 | 63 | 17.71% |
| SPXW240604C05095000 | 2024-05-13 1:54PM EDT | 5,095.00 | 152.37 | 223.20 | 229.30 | 0.00 | - | 2 | 1 | 17.53% |
| SPXW240604C05100000 | 2024-05-15 9:34AM EDT | 5,100.00 | 194.38 | 218.10 | 226.10 | +24.28 | +14.27% | 1 | 113 | 17.81% |
| SPXW240604C05105000 | 2024-05-13 1:55PM EDT | 5,105.00 | 143.82 | 213.70 | 220.10 | 0.00 | - | 2 | 1 | 17.22% |
| SPXW240604C05110000 | 2024-05-13 1:54PM EDT | 5,110.00 | 139.72 | 208.70 | 215.20 | 0.00 | - | 12 | 11 | 16.97% |
| SPXW240604C05115000 | 2024-05-13 10:47AM EDT | 5,115.00 | 142.45 | 203.60 | 210.70 | 0.00 | - | 10 | 10 | 16.84% |
| SPXW240604C05120000 | 2024-05-13 2:21PM EDT | 5,120.00 | 133.52 | 199.00 | 207.10 | 0.00 | - | 2 | 1 | 16.97% |
| SPXW240604C05125000 | 2024-05-13 9:30AM EDT | 5,125.00 | 142.67 | 194.00 | 200.80 | 0.00 | - | 1 | 6 | 16.30% |
| SPXW240604C05130000 | 2024-05-09 1:06PM EDT | 5,130.00 | 119.43 | 189.50 | 197.80 | 0.00 | - | 54 | 27 | 16.59% |
| SPXW240604C05135000 | 2024-05-09 12:30PM EDT | 5,135.00 | 111.00 | 184.80 | 191.50 | 0.00 | - | 66 | 27 | 15.92% |
| SPXW240604C05140000 | 2024-05-14 9:42AM EDT | 5,140.00 | 121.92 | 180.10 | 186.80 | 0.00 | - | 4 | 5 | 15.72% |
| SPXW240604C05145000 | 2024-05-09 10:09AM EDT | 5,145.00 | 98.08 | 175.40 | 182.30 | 0.00 | - | 56 | 27 | 15.56% |
| SPXW240604C05150000 | 2024-05-15 11:08AM EDT | 5,150.00 | 159.41 | 170.60 | 177.60 | +33.13 | +26.24% | 3 | 137 | 15.35% |
| SPXW240604C05155000 | 2024-05-09 10:10AM EDT | 5,155.00 | 91.88 | 166.10 | 174.50 | 0.00 | - | 2 | 1 | 15.56% |
| SPXW240604C05160000 | 2024-05-14 11:40AM EDT | 5,160.00 | 135.91 | 161.70 | 169.10 | +30.50 | +28.93% | 2 | 1 | 15.15% |
| SPXW240604C05170000 | 2024-05-09 3:40PM EDT | 5,170.00 | 91.40 | 152.70 | 158.70 | 0.00 | - | 2 | 2 | 14.43% |
| SPXW240604C05175000 | 2024-05-15 2:41PM EDT | 5,175.00 | 149.07 | 148.60 | 156.40 | +52.67 | +54.64% | 1 | 24 | 14.82% |
| SPXW240604C05180000 | 2024-05-10 9:45AM EDT | 5,180.00 | 100.98 | 143.90 | 150.80 | 0.00 | - | 1 | 1 | 14.35% |
| SPXW240604C05185000 | 2024-05-10 10:06AM EDT | 5,185.00 | 94.55 | 139.50 | 146.40 | 0.00 | - | - | 1 | 14.18% |
| SPXW240604C05190000 | 2024-05-10 9:45AM EDT | 5,190.00 | 93.83 | 135.20 | 142.20 | 0.00 | - | 1 | 6 | 14.06% |
| SPXW240604C05200000 | 2024-05-14 3:15PM EDT | 5,200.00 | 87.97 | 126.60 | 134.30 | 0.00 | - | 2 | 625 | 13.91% |
| SPXW240604C05205000 | 2024-05-13 1:47PM EDT | 5,205.00 | 70.34 | 122.50 | 130.10 | 0.00 | - | 2 | 9 | 13.76% |
| SPXW240604C05210000 | 2024-05-09 12:20PM EDT | 5,210.00 | 62.38 | 118.30 | 125.20 | 0.00 | - | 6 | 7 | 13.44% |
| SPXW240604C05215000 | 2024-05-09 10:10AM EDT | 5,215.00 | 56.14 | 113.80 | 121.70 | 0.00 | - | 2 | 1 | 13.44% |
| SPXW240604C05220000 | 2024-05-14 3:15PM EDT | 5,220.00 | 96.35 | 110.30 | 116.70 | +21.83 | +29.29% | 2 | 28 | 13.10% |
| SPXW240604C05225000 | 2024-05-14 2:02PM EDT | 5,225.00 | 89.10 | 105.60 | 113.10 | +28.38 | +46.74% | 1 | 3 | 13.06% |
| SPXW240604C05230000 | 2024-05-14 3:32PM EDT | 5,230.00 | 69.45 | 102.00 | 109.00 | 0.00 | - | 6 | 15 | 12.90% |
| SPXW240604C05235000 | 2024-05-15 11:59AM EDT | 5,235.00 | 91.59 | 98.20 | 103.80 | +29.12 | +46.61% | 6 | 15 | 12.49% |
| SPXW240604C05240000 | 2024-05-15 2:49PM EDT | 5,240.00 | 93.63 | 94.10 | 99.60 | +36.86 | +64.93% | 5 | 2 | 12.29% |
| SPXW240604C05245000 | 2024-05-15 1:04PM EDT | 5,245.00 | 89.90 | 90.20 | 95.60 | +35.16 | +64.23% | 1 | 1 | 12.13% |
| SPXW240604C05250000 | 2024-05-15 2:41PM EDT | 5,250.00 | 87.60 | 88.80 | 89.50 | +30.20 | +52.61% | 2 | 151 | 11.52% |
| SPXW240604C05255000 | 2024-05-15 2:15PM EDT | 5,255.00 | 87.67 | 85.70 | 86.10 | +34.39 | +64.55% | 6 | 5 | 11.47% |
| SPXW240604C05260000 | 2024-05-10 1:39PM EDT | 5,260.00 | 40.70 | 82.10 | 82.50 | 0.00 | - | - | 1 | 11.37% |
| SPXW240604C05265000 | 2024-05-15 2:39PM EDT | 5,265.00 | 76.98 | 78.50 | 78.90 | +26.73 | +53.19% | 6 | 154 | 11.26% |
| SPXW240604C05275000 | 2024-05-15 2:41PM EDT | 5,275.00 | 70.18 | 71.60 | 72.00 | +34.78 | +98.25% | 3 | 2 | 11.05% |
| SPXW240604C05280000 | 2024-05-15 2:59PM EDT | 5,280.00 | 66.99 | 68.20 | 68.70 | +24.39 | +57.25% | 22 | 26 | 10.97% |
| SPXW240604C05285000 | 2024-05-15 11:15AM EDT | 5,285.00 | 58.10 | 64.80 | 65.30 | +17.85 | +44.35% | 20 | 15 | 10.84% |
| SPXW240604C05295000 | 2024-05-15 2:59PM EDT | 5,295.00 | 57.69 | 59.00 | 59.50 | +28.19 | +95.56% | 3 | 2 | 10.76% |
| SPXW240604C05300000 | 2024-05-15 2:06PM EDT | 5,300.00 | 55.60 | 55.50 | 55.90 | +22.70 | +69.00% | 100 | 441 | 10.56% |
| SPXW240604C05310000 | 2024-05-15 2:12PM EDT | 5,310.00 | 50.45 | 50.00 | 50.50 | +25.73 | +104.09% | 13 | 6 | 10.47% |
| SPXW240604C05325000 | 2024-05-15 2:41PM EDT | 5,325.00 | 41.26 | 42.10 | 42.60 | +24.21 | +141.99% | 14 | 4 | 10.26% |
| SPXW240604C05340000 | 2024-05-15 9:45AM EDT | 5,340.00 | 34.69 | 34.90 | 35.40 | +19.69 | +131.27% | 9 | 100 | 10.05% |
| SPXW240604C05350000 | 2024-05-15 3:08PM EDT | 5,350.00 | 29.75 | 30.90 | 31.30 | +11.52 | +63.19% | 9 | 67 | 9.97% |
| SPXW240604C05400000 | 2024-05-15 3:23PM EDT | 5,400.00 | 15.01 | 14.80 | 15.10 | +7.86 | +109.93% | 266 | 63 | 9.49% |
| SPXW240604C05450000 | 2024-05-15 12:10PM EDT | 5,450.00 | 5.10 | 6.10 | 6.40 | +2.30 | +82.14% | 1 | 14 | 9.23% |
| SPXW240604C05500000 | 2024-05-15 3:33PM EDT | 5,500.00 | 2.45 | 2.50 | 2.60 | +1.20 | +96.00% | 9 | 24 | 9.26% |
| SPXW240604C05600000 | 2024-05-15 12:35PM EDT | 5,600.00 | 0.60 | 0.60 | 0.70 | +0.30 | +100.00% | 13 | 12 | 10.36% |
| SPXW240604C06400000 | 2024-05-02 1:20PM EDT | 6,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 5 | 25.37% |
Opzioni di venditaper4 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240604P02200000 | 2024-05-03 2:34PM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 100.39% |
| SPXW240604P03000000 | 2024-05-13 12:47PM EDT | 3,000.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 69.14% |
| SPXW240604P03200000 | 2024-05-14 10:26AM EDT | 3,200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 63.57% |
| SPXW240604P03400000 | 2024-05-15 2:26PM EDT | 3,400.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 134 | 57.52% |
| SPXW240604P03600000 | 2024-05-15 9:30AM EDT | 3,600.00 | 0.15 | 0.10 | 0.20 | -0.60 | -80.00% | 1 | 12 | 52.25% |
| SPXW240604P03800000 | 2024-05-15 9:30AM EDT | 3,800.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 1 | 82 | 47.49% |
| SPXW240604P03900000 | 2024-05-15 1:21PM EDT | 3,900.00 | 0.27 | 0.20 | 0.30 | -0.18 | -40.00% | 5 | 127 | 44.80% |
| SPXW240604P04000000 | 2024-05-15 9:52AM EDT | 4,000.00 | 0.35 | 0.25 | 0.35 | -0.10 | -22.22% | 70 | 74 | 41.99% |
| SPXW240604P04050000 | 2024-05-08 11:50AM EDT | 4,050.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 1 | 134 | 40.82% |
| SPXW240604P04100000 | 2024-05-14 1:29PM EDT | 4,100.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 2 | 16 | 39.12% |
| SPXW240604P04150000 | 2024-05-15 2:45PM EDT | 4,150.00 | 0.45 | 0.35 | 0.45 | -0.08 | -15.09% | 10 | 61 | 37.89% |
| SPXW240604P04200000 | 2024-05-10 3:31PM EDT | 4,200.00 | 0.50 | 0.40 | 0.50 | -0.24 | -32.43% | 11 | 70 | 36.60% |
| SPXW240604P04250000 | 2024-05-15 10:55AM EDT | 4,250.00 | 0.50 | 0.45 | 0.55 | -0.50 | -50.00% | 1 | 9,002 | 35.27% |
| SPXW240604P04300000 | 2024-05-14 10:09AM EDT | 4,300.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 2 | 782 | 33.89% |
| SPXW240604P04350000 | 2024-05-14 11:54AM EDT | 4,350.00 | 0.74 | 0.50 | 0.65 | 0.00 | - | 66 | 72 | 32.50% |
| SPXW240604P04400000 | 2024-05-15 1:21PM EDT | 4,400.00 | 0.65 | 0.60 | 0.70 | -0.20 | -23.53% | 2 | 110 | 31.06% |
| SPXW240604P04450000 | 2024-05-14 3:35PM EDT | 4,450.00 | 0.85 | 0.60 | 0.70 | 0.00 | - | 7 | 153 | 29.37% |
| SPXW240604P04500000 | 2024-05-15 3:00PM EDT | 4,500.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 14 | 122 | 27.92% |
| SPXW240604P04550000 | 2024-05-14 3:34PM EDT | 4,550.00 | 1.01 | 0.70 | 0.80 | 0.00 | - | 50 | 154 | 26.45% |
| SPXW240604P04600000 | 2024-05-15 11:24AM EDT | 4,600.00 | 0.90 | 0.75 | 0.90 | -0.10 | -10.00% | 10 | 51 | 25.13% |
| SPXW240604P04650000 | 2024-05-14 2:09PM EDT | 4,650.00 | 1.00 | 0.85 | 0.95 | -0.10 | -9.09% | 4 | 50 | 23.60% |
| SPXW240604P04700000 | 2024-05-15 2:30PM EDT | 4,700.00 | 1.05 | 0.95 | 1.05 | -0.45 | -30.00% | 4 | 9 | 22.19% |
| SPXW240604P04750000 | 2024-05-10 11:09AM EDT | 4,750.00 | 2.16 | 1.05 | 1.15 | 0.00 | - | 25 | 35 | 20.73% |
| SPXW240604P04775000 | 2024-05-14 12:25PM EDT | 4,775.00 | 1.85 | 1.15 | 1.20 | 0.00 | - | 1 | 4 | 19.99% |
| SPXW240604P04800000 | 2024-05-15 3:41PM EDT | 4,800.00 | 1.30 | 1.20 | 1.30 | -0.40 | -24.24% | 4 | 159 | 19.34% |
| SPXW240604P04820000 | 2024-05-08 2:33PM EDT | 4,820.00 | 4.22 | 1.25 | 1.35 | 0.00 | - | - | 1 | 18.74% |
| SPXW240604P04825000 | 2024-05-15 10:21AM EDT | 4,825.00 | 1.55 | 1.30 | 1.40 | -0.80 | -34.04% | 1 | 28 | 18.67% |
| SPXW240604P04830000 | 2024-05-07 11:39AM EDT | 4,830.00 | 5.30 | 1.30 | 1.40 | 0.00 | - | - | 3 | 18.49% |
| SPXW240604P04840000 | 2024-05-08 2:39PM EDT | 4,840.00 | 4.60 | 1.35 | 1.45 | 0.00 | - | 2 | 3 | 18.24% |
| SPXW240604P04850000 | 2024-05-15 3:41PM EDT | 4,850.00 | 1.45 | 1.40 | 1.50 | -1.30 | -47.27% | 15 | 63 | 17.97% |
| SPXW240604P04860000 | 2024-05-15 10:21AM EDT | 4,860.00 | 1.80 | 1.45 | 1.55 | -4.40 | -70.97% | 1 | 3 | 17.70% |
| SPXW240604P04870000 | 2024-05-13 11:54AM EDT | 4,870.00 | 2.97 | 1.45 | 1.55 | 0.00 | - | 1 | 24 | 17.35% |
| SPXW240604P04875000 | 2024-05-14 10:21AM EDT | 4,875.00 | 3.05 | 1.50 | 1.60 | 0.00 | - | 2 | 152 | 17.25% |
| SPXW240604P04880000 | 2024-05-10 10:20AM EDT | 4,880.00 | 1.82 | 1.55 | 1.65 | -2.13 | -53.92% | 1 | 3 | 17.15% |
| SPXW240604P04890000 | 2024-05-15 10:48AM EDT | 4,890.00 | 1.92 | 1.55 | 1.70 | -5.58 | -74.40% | 1 | 29 | 16.87% |
| SPXW240604P04900000 | 2024-05-15 9:30AM EDT | 4,900.00 | 2.33 | 1.65 | 1.75 | -0.44 | -15.88% | 1 | 99 | 16.59% |
| SPXW240604P04920000 | 2024-05-13 3:52PM EDT | 4,920.00 | 2.40 | 1.75 | 1.85 | -1.79 | -42.72% | 1 | 7 | 16.01% |
| SPXW240604P04925000 | 2024-05-10 2:59PM EDT | 4,925.00 | 4.60 | 1.80 | 1.90 | 0.00 | - | 8 | 42 | 15.89% |
| SPXW240604P04930000 | 2024-05-15 12:42PM EDT | 4,930.00 | 2.05 | 1.85 | 1.95 | -3.25 | -61.32% | 1 | 107 | 15.78% |
| SPXW240604P04940000 | 2024-05-03 9:50AM EDT | 4,940.00 | 19.60 | 1.95 | 2.05 | 0.00 | - | 1 | 1 | 15.54% |
| SPXW240604P04950000 | 2024-05-15 3:41PM EDT | 4,950.00 | 2.05 | 2.00 | 2.10 | -1.63 | -44.29% | 11 | 37 | 15.23% |
| SPXW240604P04960000 | 2024-05-15 11:51AM EDT | 4,960.00 | 2.40 | 2.10 | 2.20 | -7.11 | -74.76% | 7 | 8 | 14.97% |
| SPXW240604P04970000 | 2024-05-13 10:31AM EDT | 4,970.00 | 6.00 | 2.20 | 2.35 | 0.00 | - | 1 | 9 | 14.77% |
| SPXW240604P04975000 | 2024-05-14 2:36PM EDT | 4,975.00 | 4.61 | 2.30 | 2.40 | 0.00 | - | 1 | 34 | 14.63% |
| SPXW240604P04980000 | 2024-05-15 11:07AM EDT | 4,980.00 | 2.88 | 2.30 | 2.45 | -4.41 | -60.49% | 1 | 31 | 14.50% |
| SPXW240604P04990000 | 2024-05-15 11:07AM EDT | 4,990.00 | 3.08 | 2.50 | 2.60 | -4.02 | -56.62% | 5 | 8 | 14.27% |
| SPXW240604P05000000 | 2024-05-15 2:22PM EDT | 5,000.00 | 2.92 | 2.60 | 2.75 | -2.36 | -44.70% | 10 | 34 | 14.03% |
| SPXW240604P05010000 | 2024-05-10 11:31AM EDT | 5,010.00 | 9.25 | 2.75 | 2.90 | 0.00 | - | 10 | 16 | 13.78% |
| SPXW240604P05020000 | 2024-05-10 10:27AM EDT | 5,020.00 | 9.83 | 2.90 | 3.00 | 0.00 | - | 1 | 7 | 13.47% |
| SPXW240604P05025000 | 2024-05-15 12:32PM EDT | 5,025.00 | 3.55 | 3.00 | 3.10 | -6.20 | -63.59% | 1 | 22 | 13.36% |
| SPXW240604P05030000 | 2024-05-15 11:18AM EDT | 5,030.00 | 3.90 | 3.10 | 3.20 | -66.73 | -94.48% | 25 | 36 | 13.24% |
| SPXW240604P05035000 | 2024-05-15 11:11AM EDT | 5,035.00 | 4.01 | 3.20 | 3.40 | -10.08 | -71.54% | 5 | 1 | 13.20% |
| SPXW240604P05040000 | 2024-05-14 9:42AM EDT | 5,040.00 | 5.10 | 3.30 | 3.50 | -4.95 | -49.25% | 4 | 15 | 13.08% |
| SPXW240604P05045000 | 2024-05-10 9:34AM EDT | 5,045.00 | 11.00 | 3.40 | 3.60 | 0.00 | - | 1 | 0 | 12.95% |
| SPXW240604P05050000 | 2024-05-15 12:32PM EDT | 5,050.00 | 4.30 | 3.50 | 3.70 | -3.94 | -47.82% | 1 | 90 | 12.82% |
| SPXW240604P05060000 | 2024-05-14 11:40AM EDT | 5,060.00 | 11.15 | 3.80 | 4.00 | 0.00 | - | 2 | 4 | 12.62% |
| SPXW240604P05070000 | 2024-05-15 11:26AM EDT | 5,070.00 | 5.22 | 4.10 | 4.30 | -8.33 | -61.48% | 2 | 30 | 12.39% |
| SPXW240604P05075000 | 2024-05-15 11:08AM EDT | 5,075.00 | 4.90 | 4.20 | 4.50 | -9.24 | -65.35% | 11 | 427 | 12.31% |
| SPXW240604P05080000 | 2024-05-15 11:26AM EDT | 5,080.00 | 5.67 | 4.40 | 4.60 | -9.08 | -61.56% | 2 | 20 | 12.15% |
| SPXW240604P05085000 | 2024-05-14 10:02AM EDT | 5,085.00 | 7.35 | 4.50 | 4.80 | -7.51 | -50.54% | 1 | 2 | 12.06% |
| SPXW240604P05090000 | 2024-05-15 8:38AM EDT | 5,090.00 | 8.00 | 4.70 | 5.00 | -2.98 | -27.14% | 10 | 60 | 11.96% |
| SPXW240604P05100000 | 2024-05-15 2:22PM EDT | 5,100.00 | 6.00 | 5.10 | 5.30 | -6.46 | -51.85% | 20 | 277 | 11.68% |
| SPXW240604P05105000 | 2024-05-15 10:03AM EDT | 5,105.00 | 8.92 | 5.40 | 5.60 | -9.76 | -52.25% | 14 | 2 | 11.62% |
| SPXW240604P05110000 | 2024-05-15 12:56PM EDT | 5,110.00 | 6.72 | 5.60 | 5.80 | -11.83 | -63.77% | 12 | 24 | 11.50% |
| SPXW240604P05115000 | 2024-05-14 9:41AM EDT | 5,115.00 | 19.00 | 5.80 | 6.00 | 0.00 | - | 19 | 40 | 11.37% |
| SPXW240604P05120000 | 2024-05-15 2:08PM EDT | 5,120.00 | 6.85 | 6.10 | 6.30 | -8.80 | -56.23% | 1 | 32 | 11.28% |
| SPXW240604P05125000 | 2024-05-15 11:48AM EDT | 5,125.00 | 8.00 | 6.40 | 6.60 | -13.00 | -61.90% | 15 | 463 | 11.19% |
| SPXW240604P05130000 | 2024-05-15 2:08PM EDT | 5,130.00 | 7.50 | 6.60 | 6.90 | -9.29 | -55.33% | 2 | 16 | 11.09% |
| SPXW240604P05135000 | 2024-05-15 10:03AM EDT | 5,135.00 | 11.67 | 6.90 | 7.20 | -12.40 | -51.52% | 14 | 0 | 10.98% |
| SPXW240604P05140000 | 2024-05-15 3:01PM EDT | 5,140.00 | 8.31 | 7.20 | 7.50 | -14.24 | -63.15% | 243 | 18 | 10.87% |
| SPXW240604P05145000 | 2024-05-15 3:04PM EDT | 5,145.00 | 8.62 | 7.60 | 7.90 | -10.69 | -55.36% | 680 | 28 | 10.79% |
| SPXW240604P05150000 | 2024-05-15 3:01PM EDT | 5,150.00 | 9.07 | 8.00 | 8.30 | -11.14 | -55.12% | 378 | 78 | 10.70% |
| SPXW240604P05155000 | 2024-05-15 3:04PM EDT | 5,155.00 | 9.37 | 8.30 | 8.60 | -16.94 | -64.39% | 690 | 11 | 10.57% |
| SPXW240604P05160000 | 2024-05-15 2:11PM EDT | 5,160.00 | 9.92 | 8.70 | 9.00 | -16.35 | -62.24% | 153 | 28 | 10.47% |
| SPXW240604P05165000 | 2024-05-15 2:11PM EDT | 5,165.00 | 10.37 | 9.20 | 9.50 | -12.86 | -55.36% | 23 | 9 | 10.39% |
| SPXW240604P05170000 | 2024-05-15 3:07PM EDT | 5,170.00 | 10.93 | 9.60 | 10.00 | -12.11 | -52.56% | 12 | 7 | 10.31% |
| SPXW240604P05175000 | 2024-05-15 3:44PM EDT | 5,175.00 | 10.33 | 10.10 | 10.40 | -14.93 | -59.11% | 2 | 21 | 10.18% |
| SPXW240604P05180000 | 2024-05-15 3:11PM EDT | 5,180.00 | 11.79 | 10.70 | 11.00 | -20.78 | -63.80% | 10 | 44 | 10.11% |
| SPXW240604P05190000 | 2024-05-15 1:47PM EDT | 5,190.00 | 14.25 | 11.90 | 12.20 | -22.94 | -61.68% | 11 | 27 | 9.94% |
| SPXW240604P05195000 | 2024-05-15 3:11PM EDT | 5,195.00 | 13.76 | 12.60 | 12.80 | -25.94 | -65.34% | 11 | 13 | 9.84% |
| SPXW240604P05200000 | 2024-05-15 2:22PM EDT | 5,200.00 | 15.07 | 13.20 | 13.50 | -17.74 | -54.07% | 33 | 40 | 9.76% |
| SPXW240604P05205000 | 2024-05-15 3:11PM EDT | 5,205.00 | 15.26 | 13.90 | 14.20 | -24.40 | -61.52% | 5 | 7 | 9.67% |
| SPXW240604P05210000 | 2024-05-14 3:23PM EDT | 5,210.00 | 22.92 | 14.60 | 14.90 | -10.49 | -31.40% | 1 | 4 | 9.56% |
| SPXW240604P05215000 | 2024-05-10 10:47AM EDT | 5,215.00 | 48.10 | 15.50 | 15.80 | 0.00 | - | - | 8 | 9.50% |
| SPXW240604P05220000 | 2024-05-15 3:11PM EDT | 5,220.00 | 17.83 | 16.20 | 16.60 | -19.74 | -52.54% | 13 | 17 | 9.41% |
| SPXW240604P05230000 | 2024-05-14 3:42PM EDT | 5,230.00 | 29.70 | 18.20 | 18.50 | -11.35 | -27.65% | 1 | 17 | 9.25% |
| SPXW240604P05240000 | 2024-05-15 2:11PM EDT | 5,240.00 | 22.16 | 20.10 | 20.50 | -21.94 | -49.75% | 3 | 14 | 9.06% |
| SPXW240604P05245000 | 2024-05-15 2:56PM EDT | 5,245.00 | 23.98 | 21.40 | 21.70 | -24.02 | -50.04% | 16 | 6 | 9.00% |
| SPXW240604P05250000 | 2024-05-15 12:23PM EDT | 5,250.00 | 28.44 | 22.50 | 22.80 | -19.44 | -40.60% | 8 | 59 | 8.90% |
| SPXW240604P05255000 | 2024-05-15 3:38PM EDT | 5,255.00 | 24.79 | 23.70 | 24.10 | -42.80 | -63.32% | 1 | 10 | 8.82% |
| SPXW240604P05260000 | 2024-05-15 3:45PM EDT | 5,260.00 | 25.43 | 25.20 | 25.50 | -28.80 | -53.11% | 1 | 6 | 8.76% |
| SPXW240604P05265000 | 2024-05-15 1:27PM EDT | 5,265.00 | 30.71 | 26.80 | 27.10 | -26.02 | -45.87% | 6 | 3 | 8.72% |
| SPXW240604P05400000 | 2024-05-14 9:38AM EDT | 5,400.00 | 169.76 | 95.20 | 100.90 | 0.00 | - | 4 | 5 | 6.60% |
© 2024 Yahoo. Tutti i diritti riservati.