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
60.726,52 +4.128,09 (+7,29%) CMC Crypto 200
1.389,63 +121,68 (+9,60%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:17PM EDT
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C04000000 | 2024-04-17 11:24AM EDT | 4,000.00 | 1,074.58 | 1,308.70 | 1,326.10 | 0.00 | - | - | 20 | 52.86% |
| SPXW240614C04500000 | 2024-04-22 12:43PM EDT | 4,500.00 | 537.64 | 811.90 | 828.10 | 0.00 | - | - | 5 | 39.91% |
| SPXW240614C04550000 | 2024-05-10 11:54AM EDT | 4,550.00 | 683.58 | 765.30 | 776.70 | 0.00 | - | - | 1 | 37.16% |
| SPXW240614C04640000 | 2024-05-09 12:21PM EDT | 4,640.00 | 581.27 | 675.20 | 683.60 | 0.00 | - | 20 | 20 | 31.99% |
| SPXW240614C04660000 | 2024-05-09 12:21PM EDT | 4,660.00 | 561.92 | 655.30 | 663.80 | 0.00 | - | 20 | 20 | 31.29% |
| SPXW240614C04690000 | 2024-04-30 1:00PM EDT | 4,690.00 | 415.58 | 625.70 | 634.10 | 0.00 | - | - | 6 | 30.23% |
| SPXW240614C04700000 | 2024-05-13 12:27PM EDT | 4,700.00 | 545.69 | 616.80 | 628.10 | 0.00 | - | 1 | 1 | 31.57% |
| SPXW240614C04720000 | 2024-04-30 1:12PM EDT | 4,720.00 | 385.51 | 596.00 | 604.50 | 0.00 | - | - | 1 | 29.20% |
| SPXW240614C04750000 | 2024-04-22 1:55PM EDT | 4,750.00 | 343.92 | 567.40 | 578.80 | 0.00 | - | - | 4 | 29.75% |
| SPXW240614C04760000 | 2024-04-30 12:51PM EDT | 4,760.00 | 351.22 | 556.50 | 565.00 | 0.00 | - | - | 5 | 27.80% |
| SPXW240614C04770000 | 2024-04-30 1:00PM EDT | 4,770.00 | 342.58 | 546.70 | 555.30 | 0.00 | - | - | 2 | 27.52% |
| SPXW240614C04775000 | 2024-04-22 1:57PM EDT | 4,775.00 | 319.89 | 541.70 | 550.10 | 0.00 | - | - | 10 | 27.23% |
| SPXW240614C04800000 | 2024-05-14 10:23AM EDT | 4,800.00 | 448.99 | 515.10 | 531.60 | 0.00 | - | 1 | 2 | 28.66% |
| SPXW240614C04825000 | 2024-04-30 1:00PM EDT | 4,825.00 | 294.23 | 492.50 | 501.00 | 0.00 | - | 9 | 20 | 25.54% |
| SPXW240614C04860000 | 2024-05-07 11:49AM EDT | 4,860.00 | 366.13 | 458.20 | 466.50 | 0.00 | - | 2 | 42 | 24.28% |
| SPXW240614C04870000 | 2024-05-07 11:49AM EDT | 4,870.00 | 356.43 | 446.00 | 464.10 | 0.00 | - | 2 | 2 | 26.44% |
| SPXW240614C04875000 | 2024-04-30 12:51PM EDT | 4,875.00 | 251.31 | 441.10 | 459.20 | 0.00 | - | 4 | 21 | 26.25% |
| SPXW240614C04880000 | 2024-04-25 1:38PM EDT | 4,880.00 | 235.39 | 438.60 | 447.10 | 0.00 | - | - | 4 | 23.66% |
| SPXW240614C04890000 | 2024-04-23 2:09PM EDT | 4,890.00 | 257.09 | 428.80 | 437.30 | 0.00 | - | - | 19 | 23.31% |
| SPXW240614C04900000 | 2024-05-06 2:39PM EDT | 4,900.00 | 305.99 | 420.10 | 431.40 | 0.00 | - | 10 | 72 | 24.26% |
| SPXW240614C04905000 | 2024-05-08 12:46PM EDT | 4,905.00 | 310.72 | 414.20 | 422.60 | 0.00 | - | - | 1 | 22.79% |
| SPXW240614C04910000 | 2024-04-22 12:12PM EDT | 4,910.00 | 186.92 | 409.30 | 417.80 | 0.00 | - | 2 | 7 | 22.64% |
| SPXW240614C04920000 | 2024-04-19 1:45PM EDT | 4,920.00 | 183.89 | 399.60 | 408.00 | 0.00 | - | 6 | 3 | 22.28% |
| SPXW240614C04925000 | 2024-05-15 8:47AM EDT | 4,925.00 | 370.03 | 394.70 | 403.20 | +126.24 | +51.78% | 2 | 5 | 22.14% |
| SPXW240614C04930000 | 2024-05-15 3:52PM EDT | 4,930.00 | 397.58 | 390.90 | 402.20 | +157.93 | +65.90% | 3 | 111 | 23.19% |
| SPXW240614C04940000 | 2024-04-25 11:10AM EDT | 4,940.00 | 167.21 | 377.80 | 394.00 | 0.00 | - | 4 | 37 | 23.28% |
| SPXW240614C04950000 | 2024-05-14 11:45AM EDT | 4,950.00 | 302.32 | 370.50 | 382.20 | 0.00 | - | 2 | 117 | 22.30% |
| SPXW240614C04960000 | 2024-04-26 9:52AM EDT | 4,960.00 | 208.66 | 360.70 | 369.20 | 0.00 | - | 46 | 120 | 20.95% |
| SPXW240614C04970000 | 2024-04-26 9:52AM EDT | 4,970.00 | 202.51 | 351.10 | 359.50 | 0.00 | - | 2 | 65 | 20.60% |
| SPXW240614C04975000 | 2024-05-15 3:54PM EDT | 4,975.00 | 355.60 | 344.30 | 361.30 | +56.72 | +18.98% | 2 | 30 | 22.34% |
| SPXW240614C04980000 | 2024-05-01 2:43PM EDT | 4,980.00 | 167.10 | 341.50 | 350.00 | 0.00 | - | 3 | 56 | 20.32% |
| SPXW240614C04990000 | 2024-04-26 9:53AM EDT | 4,990.00 | 345.55 | 332.90 | 344.20 | +159.41 | +85.64% | 1 | 89 | 21.08% |
| SPXW240614C05000000 | 2024-05-15 3:54PM EDT | 5,000.00 | 331.46 | 320.30 | 337.30 | +71.47 | +27.49% | 2 | 135 | 21.45% |
| SPXW240614C05010000 | 2024-05-01 1:46PM EDT | 5,010.00 | 120.30 | 312.70 | 321.20 | 0.00 | - | 1 | 75 | 19.33% |
| SPXW240614C05020000 | 2024-05-13 1:23PM EDT | 5,020.00 | 237.12 | 304.50 | 312.90 | 0.00 | - | 2 | 111 | 19.35% |
| SPXW240614C05025000 | 2024-05-03 1:30PM EDT | 5,025.00 | 168.51 | 298.50 | 307.00 | 0.00 | - | 6 | 35 | 18.87% |
| SPXW240614C05030000 | 2024-05-09 3:15PM EDT | 5,030.00 | 221.65 | 295.20 | 303.60 | 0.00 | - | 5 | 96 | 19.08% |
| SPXW240614C05040000 | 2024-05-09 11:24AM EDT | 5,040.00 | 208.82 | 284.40 | 292.80 | 0.00 | - | 15 | 66 | 18.40% |
| SPXW240614C05050000 | 2024-05-14 3:58PM EDT | 5,050.00 | 234.28 | 272.40 | 290.20 | 0.00 | - | 1 | 129 | 19.80% |
| SPXW240614C05060000 | 2024-05-06 3:12PM EDT | 5,060.00 | 168.85 | 265.50 | 273.90 | 0.00 | - | 2 | 50 | 17.76% |
| SPXW240614C05070000 | 2024-05-10 12:36PM EDT | 5,070.00 | 243.70 | 253.70 | 271.50 | +53.28 | +27.98% | 1 | 151 | 19.12% |
| SPXW240614C05075000 | 2024-05-13 1:03PM EDT | 5,075.00 | 189.75 | 253.90 | 261.40 | 0.00 | - | 7 | 192 | 17.67% |
| SPXW240614C05080000 | 2024-05-06 12:03PM EDT | 5,080.00 | 147.80 | 249.30 | 256.70 | 0.00 | - | 12 | 118 | 17.50% |
| SPXW240614C05085000 | 2024-05-06 12:45PM EDT | 5,085.00 | 145.66 | 245.60 | 252.10 | 0.00 | - | - | 1 | 17.35% |
| SPXW240614C05090000 | 2024-05-15 11:02AM EDT | 5,090.00 | 226.95 | 241.00 | 247.00 | +49.60 | +27.97% | 14 | 65 | 17.08% |
| SPXW240614C05095000 | 2024-05-06 12:35PM EDT | 5,095.00 | 137.19 | 236.40 | 242.40 | 0.00 | - | - | 1 | 16.93% |
| SPXW240614C05100000 | 2024-05-15 3:08PM EDT | 5,100.00 | 232.32 | 231.80 | 237.90 | +47.01 | +25.37% | 11 | 89 | 16.80% |
| SPXW240614C05105000 | 2024-05-08 3:41PM EDT | 5,105.00 | 212.25 | 227.30 | 233.30 | +66.61 | +45.74% | 1 | 25 | 16.65% |
| SPXW240614C05110000 | 2024-05-15 11:02AM EDT | 5,110.00 | 209.10 | 222.80 | 228.80 | +47.00 | +28.99% | 17 | 100 | 16.51% |
| SPXW240614C05115000 | 2024-05-08 3:46PM EDT | 5,115.00 | 138.52 | 218.30 | 224.30 | 0.00 | - | - | 6 | 16.37% |
| SPXW240614C05120000 | 2024-05-10 9:55AM EDT | 5,120.00 | 168.00 | 213.80 | 219.80 | 0.00 | - | 8 | 62 | 16.23% |
| SPXW240614C05125000 | 2024-05-15 1:02PM EDT | 5,125.00 | 207.83 | 209.30 | 215.30 | +79.08 | +61.42% | 2 | 269 | 16.08% |
| SPXW240614C05130000 | 2024-05-15 1:28PM EDT | 5,130.00 | 204.18 | 204.90 | 210.80 | +95.88 | +88.53% | 4 | 112 | 15.94% |
| SPXW240614C05135000 | 2024-05-07 3:16PM EDT | 5,135.00 | 125.40 | 200.50 | 206.30 | 0.00 | - | - | 10 | 15.79% |
| SPXW240614C05140000 | 2024-05-15 4:11PM EDT | 5,140.00 | 198.68 | 196.10 | 201.90 | +53.89 | +37.22% | 10 | 89 | 15.65% |
| SPXW240614C05145000 | 2024-05-09 3:53PM EDT | 5,145.00 | 132.01 | 191.70 | 197.50 | 0.00 | - | 74 | 37 | 15.52% |
| SPXW240614C05150000 | 2024-05-15 4:03PM EDT | 5,150.00 | 190.11 | 186.90 | 193.10 | +56.46 | +42.24% | 205 | 149 | 15.38% |
| SPXW240614C05155000 | 2024-05-15 2:14PM EDT | 5,155.00 | 187.85 | 182.00 | 189.90 | +75.72 | +67.53% | 15 | 37 | 15.48% |
| SPXW240614C05160000 | 2024-05-15 3:19PM EDT | 5,160.00 | 180.87 | 177.70 | 185.60 | +58.11 | +47.34% | 27 | 69 | 15.35% |
| SPXW240614C05165000 | 2024-05-14 8:49AM EDT | 5,165.00 | 119.00 | 173.90 | 180.20 | 0.00 | - | 15 | 22 | 15.00% |
| SPXW240614C05170000 | 2024-05-14 3:41PM EDT | 5,170.00 | 132.13 | 170.00 | 176.00 | 0.00 | - | 6 | 26 | 14.88% |
| SPXW240614C05175000 | 2024-05-15 3:43PM EDT | 5,175.00 | 175.40 | 165.50 | 171.70 | +44.92 | +34.43% | 42 | 264 | 14.74% |
| SPXW240614C05180000 | 2024-05-14 9:36AM EDT | 5,180.00 | 110.97 | 161.10 | 167.60 | 0.00 | - | 3 | 46 | 14.64% |
| SPXW240614C05185000 | 2024-05-15 3:49PM EDT | 5,185.00 | 161.10 | 157.40 | 163.40 | +49.83 | +44.78% | 16 | 40 | 14.51% |
| SPXW240614C05190000 | 2024-05-14 3:41PM EDT | 5,190.00 | 117.48 | 153.20 | 159.30 | 0.00 | - | 10 | 21 | 14.40% |
| SPXW240614C05195000 | 2024-05-15 4:11PM EDT | 5,195.00 | 151.92 | 149.10 | 155.20 | +52.80 | +53.27% | 7 | 10 | 14.28% |
| SPXW240614C05200000 | 2024-05-15 2:21PM EDT | 5,200.00 | 146.89 | 144.80 | 152.30 | +36.24 | +32.75% | 78 | 1,348 | 14.38% |
| SPXW240614C05205000 | 2024-05-08 4:11PM EDT | 5,205.00 | 78.10 | 140.80 | 147.10 | 0.00 | - | - | 7 | 14.04% |
| SPXW240614C05210000 | 2024-05-15 9:56AM EDT | 5,210.00 | 116.60 | 136.80 | 143.10 | +25.09 | +27.42% | 11 | 137 | 13.93% |
| SPXW240614C05215000 | 2024-05-15 12:46PM EDT | 5,215.00 | 130.60 | 132.90 | 139.20 | +43.50 | +49.94% | 1 | 26 | 13.82% |
| SPXW240614C05220000 | 2024-05-15 10:01AM EDT | 5,220.00 | 110.93 | 128.80 | 135.30 | +14.15 | +14.62% | 14 | 53 | 13.72% |
| SPXW240614C05225000 | 2024-05-15 3:30PM EDT | 5,225.00 | 127.32 | 125.50 | 131.90 | +33.72 | +36.03% | 3 | 84 | 13.69% |
| SPXW240614C05230000 | 2024-05-15 3:19PM EDT | 5,230.00 | 124.29 | 121.70 | 128.00 | +33.66 | +37.14% | 42 | 93 | 13.57% |
| SPXW240614C05235000 | 2024-05-15 9:40AM EDT | 5,235.00 | 105.02 | 120.10 | 121.50 | +29.97 | +39.93% | 112 | 66 | 12.99% |
| SPXW240614C05240000 | 2024-05-15 3:57PM EDT | 5,240.00 | 123.20 | 115.90 | 116.80 | +38.77 | +45.92% | 12 | 35 | 12.72% |
| SPXW240614C05245000 | 2024-05-15 3:30PM EDT | 5,245.00 | 112.44 | 112.70 | 114.10 | +31.90 | +39.61% | 2 | 11 | 12.79% |
| SPXW240614C05250000 | 2024-05-15 3:49PM EDT | 5,250.00 | 110.59 | 109.20 | 110.60 | +31.99 | +40.70% | 84 | 534 | 12.72% |
| SPXW240614C05255000 | 2024-05-15 1:24PM EDT | 5,255.00 | 103.14 | 105.60 | 107.10 | +27.26 | +35.93% | 13 | 29 | 12.64% |
| SPXW240614C05260000 | 2024-05-15 1:39PM EDT | 5,260.00 | 105.63 | 102.10 | 103.50 | +33.85 | +47.16% | 21 | 86 | 12.54% |
| SPXW240614C05265000 | 2024-05-15 9:58AM EDT | 5,265.00 | 87.07 | 98.60 | 100.00 | +22.17 | +34.16% | 5 | 22 | 12.44% |
| SPXW240614C05270000 | 2024-05-15 3:36PM EDT | 5,270.00 | 96.24 | 95.20 | 96.80 | +28.36 | +41.78% | 95 | 75 | 12.39% |
| SPXW240614C05275000 | 2024-05-15 12:04PM EDT | 5,275.00 | 84.60 | 91.90 | 93.40 | +19.29 | +29.54% | 10 | 76 | 12.30% |
| SPXW240614C05280000 | 2024-05-15 3:49PM EDT | 5,280.00 | 89.92 | 88.60 | 90.20 | +37.44 | +71.34% | 38 | 110 | 12.23% |
| SPXW240614C05285000 | 2024-05-14 9:58AM EDT | 5,285.00 | 53.70 | 85.40 | 87.00 | 0.00 | - | 5 | 41 | 12.15% |
| SPXW240614C05290000 | 2024-05-15 2:34PM EDT | 5,290.00 | 83.60 | 82.20 | 83.70 | +26.43 | +46.23% | 58 | 106 | 12.05% |
| SPXW240614C05295000 | 2024-05-15 4:05PM EDT | 5,295.00 | 79.70 | 79.20 | 80.80 | +27.20 | +51.81% | 57 | 60 | 12.01% |
| SPXW240614C05300000 | 2024-05-15 4:07PM EDT | 5,300.00 | 76.80 | 76.60 | 77.50 | +23.80 | +44.91% | 256 | 1,387 | 11.89% |
| SPXW240614C05305000 | 2024-05-15 2:28PM EDT | 5,305.00 | 73.78 | 73.70 | 74.60 | +29.83 | +67.87% | 34 | 72 | 11.83% |
| SPXW240614C05310000 | 2024-05-15 4:00PM EDT | 5,310.00 | 73.70 | 70.80 | 71.70 | +32.90 | +80.64% | 32 | 79 | 11.76% |
| SPXW240614C05315000 | 2024-05-15 3:59PM EDT | 5,315.00 | 70.90 | 67.90 | 68.90 | +25.43 | +55.93% | 9 | 5 | 11.70% |
| SPXW240614C05320000 | 2024-05-15 3:59PM EDT | 5,320.00 | 68.10 | 65.20 | 66.10 | +24.24 | +55.27% | 11 | 124 | 11.63% |
| SPXW240614C05325000 | 2024-05-15 3:54PM EDT | 5,325.00 | 65.30 | 62.50 | 63.40 | +22.80 | +53.65% | 346 | 1,698 | 11.57% |
| SPXW240614C05330000 | 2024-05-15 3:50PM EDT | 5,330.00 | 61.12 | 59.90 | 60.80 | +24.52 | +66.99% | 484 | 72 | 11.51% |
| SPXW240614C05335000 | 2024-05-15 3:50PM EDT | 5,335.00 | 58.22 | 57.50 | 58.30 | +23.42 | +67.30% | 218 | 9 | 11.46% |
| SPXW240614C05340000 | 2024-05-15 3:41PM EDT | 5,340.00 | 56.18 | 55.00 | 55.80 | +19.58 | +53.50% | 148 | 196 | 11.40% |
| SPXW240614C05345000 | 2024-05-15 2:57PM EDT | 5,345.00 | 53.73 | 52.60 | 53.40 | +22.33 | +71.11% | 212 | 22 | 11.35% |
| SPXW240614C05350000 | 2024-05-15 4:12PM EDT | 5,350.00 | 50.12 | 50.20 | 50.90 | +15.62 | +45.28% | 242 | 1,674 | 11.27% |
| SPXW240614C05360000 | 2024-05-15 3:50PM EDT | 5,360.00 | 46.87 | 45.80 | 46.60 | +16.47 | +54.18% | 236 | 16 | 11.20% |
| SPXW240614C05370000 | 2024-05-15 3:50PM EDT | 5,370.00 | 42.37 | 41.60 | 42.40 | +14.47 | +51.86% | 153 | 92 | 11.11% |
| SPXW240614C05375000 | 2024-05-15 4:12PM EDT | 5,375.00 | 39.51 | 39.60 | 40.30 | +13.11 | +49.66% | 147 | 989 | 11.04% |
| SPXW240614C05380000 | 2024-05-15 4:11PM EDT | 5,380.00 | 37.87 | 37.50 | 38.60 | +12.87 | +51.48% | 182 | 108 | 11.04% |
| SPXW240614C05390000 | 2024-05-15 4:07PM EDT | 5,390.00 | 34.20 | 33.90 | 34.70 | +11.70 | +52.00% | 105 | 297 | 10.92% |
| SPXW240614C05400000 | 2024-05-15 4:11PM EDT | 5,400.00 | 30.65 | 30.60 | 31.20 | +10.55 | +52.49% | 295 | 3,410 | 10.83% |
| SPXW240614C05410000 | 2024-05-15 3:57PM EDT | 5,410.00 | 30.50 | 27.20 | 28.20 | +13.31 | +77.43% | 23 | 80 | 10.78% |
| SPXW240614C05420000 | 2024-05-15 4:08PM EDT | 5,420.00 | 24.70 | 24.40 | 25.10 | +12.60 | +104.13% | 44 | 91 | 10.68% |
| SPXW240614C05425000 | 2024-05-15 4:03PM EDT | 5,425.00 | 23.30 | 23.00 | 23.60 | +9.35 | +67.03% | 66 | 88 | 10.62% |
| SPXW240614C05430000 | 2024-05-15 2:58PM EDT | 5,430.00 | 21.87 | 21.70 | 22.60 | +8.34 | +61.64% | 113 | 52 | 10.65% |
| SPXW240614C05440000 | 2024-05-15 3:04PM EDT | 5,440.00 | 19.37 | 19.20 | 19.90 | +7.27 | +60.08% | 42 | 106 | 10.54% |
| SPXW240614C05450000 | 2024-05-15 3:57PM EDT | 5,450.00 | 19.50 | 17.00 | 17.60 | +8.92 | +84.31% | 1,231 | 2,025 | 10.47% |
| SPXW240614C05460000 | 2024-05-15 3:47PM EDT | 5,460.00 | 15.70 | 14.90 | 15.80 | +6.10 | +63.54% | 52 | 80 | 10.47% |
| SPXW240614C05470000 | 2024-05-15 2:17PM EDT | 5,470.00 | 13.70 | 13.20 | 13.70 | +5.30 | +63.10% | 32 | 257 | 10.36% |
| SPXW240614C05475000 | 2024-05-15 2:41PM EDT | 5,475.00 | 12.72 | 12.30 | 12.90 | +4.92 | +63.08% | 129 | 153 | 10.35% |
| SPXW240614C05480000 | 2024-05-15 3:56PM EDT | 5,480.00 | 13.40 | 11.50 | 12.10 | +6.10 | +83.56% | 40 | 144 | 10.33% |
| SPXW240614C05490000 | 2024-05-15 3:57PM EDT | 5,490.00 | 11.70 | 10.00 | 10.80 | +5.30 | +82.81% | 17 | 16 | 10.35% |
| SPXW240614C05500000 | 2024-05-15 4:11PM EDT | 5,500.00 | 9.06 | 8.80 | 9.30 | +3.56 | +64.73% | 358 | 531 | 10.26% |
| SPXW240614C05510000 | 2024-05-15 3:57PM EDT | 5,510.00 | 9.00 | 7.60 | 8.30 | +5.35 | +146.58% | 20 | 26 | 10.29% |
| SPXW240614C05525000 | 2024-05-15 2:05PM EDT | 5,525.00 | 7.30 | 6.20 | 6.60 | +4.25 | +139.34% | 11 | 139 | 10.19% |
| SPXW240614C05530000 | 2024-05-15 2:05PM EDT | 5,530.00 | 6.30 | 5.80 | 6.20 | +3.49 | +124.20% | 8 | 4 | 10.20% |
| SPXW240614C05550000 | 2024-05-15 3:56PM EDT | 5,550.00 | 5.10 | 4.40 | 4.70 | +2.45 | +92.45% | 40 | 103 | 10.18% |
| SPXW240614C05600000 | 2024-05-15 3:58PM EDT | 5,600.00 | 2.65 | 2.20 | 2.50 | +1.35 | +103.85% | 40 | 112 | 10.35% |
| SPXW240614C05700000 | 2024-05-15 3:58PM EDT | 5,700.00 | 0.95 | 0.75 | 0.90 | +0.35 | +58.33% | 23 | 100 | 11.16% |
| SPXW240614C05800000 | 2024-05-14 2:12PM EDT | 5,800.00 | 0.25 | 0.35 | 0.50 | 0.00 | - | 1 | 27 | 12.51% |
| SPXW240614C06000000 | 2024-05-14 10:09AM EDT | 6,000.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 3 | 4 | 15.44% |
| SPXW240614C06200000 | 2024-05-01 2:47PM EDT | 6,200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 11 | 18.21% |
| SPXW240614C06400000 | 2024-05-01 2:58PM EDT | 6,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 20.80% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P01800000 | 2024-04-23 3:23PM EDT | 1,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 25 | 105.27% |
| SPXW240614P02000000 | 2024-05-13 11:09AM EDT | 2,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 148 | 95.31% |
| SPXW240614P02200000 | 2024-05-13 8:09AM EDT | 2,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 86.33% |
| SPXW240614P02400000 | 2024-05-13 9:30AM EDT | 2,400.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 80.37% |
| SPXW240614P02600000 | 2024-05-13 9:30AM EDT | 2,600.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 109 | 72.66% |
| SPXW240614P02800000 | 2024-05-13 9:30AM EDT | 2,800.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 66.80% |
| SPXW240614P03000000 | 2024-05-13 9:30AM EDT | 3,000.00 | 0.12 | 0.05 | 0.20 | -0.13 | -52.00% | 15 | 102 | 60.94% |
| SPXW240614P03200000 | 2024-05-15 3:58PM EDT | 3,200.00 | 0.15 | 0.10 | 0.30 | -0.10 | -40.00% | 21 | 90 | 56.54% |
| SPXW240614P03300000 | 2024-05-03 3:55PM EDT | 3,300.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 10 | 15 | 53.83% |
| SPXW240614P03400000 | 2024-05-15 9:30AM EDT | 3,400.00 | 0.30 | 0.15 | 0.35 | -0.05 | -14.29% | 1 | 322 | 51.12% |
| SPXW240614P03500000 | 2024-05-15 12:06PM EDT | 3,500.00 | 0.35 | 0.20 | 0.40 | -0.10 | -22.22% | 75 | 78 | 50.10% |
| SPXW240614P03600000 | 2024-05-15 11:23AM EDT | 3,600.00 | 0.37 | 0.30 | 0.50 | -0.18 | -32.73% | 1 | 98 | 47.97% |
| SPXW240614P03700000 | 2024-05-15 2:30PM EDT | 3,700.00 | 0.50 | 0.35 | 0.55 | -0.05 | -9.09% | 61 | 67 | 45.26% |
| SPXW240614P03800000 | 2024-05-15 2:31PM EDT | 3,800.00 | 0.60 | 0.45 | 0.65 | -0.09 | -13.04% | 52 | 742 | 42.92% |
| SPXW240614P03850000 | 2024-05-08 1:44PM EDT | 3,850.00 | 0.95 | 0.45 | 0.65 | 0.00 | - | 5 | 57 | 41.38% |
| SPXW240614P03900000 | 2024-05-14 10:41AM EDT | 3,900.00 | 0.65 | 0.50 | 0.70 | -0.15 | -18.75% | 4 | 184 | 40.17% |
| SPXW240614P03950000 | 2024-05-15 10:05AM EDT | 3,950.00 | 0.75 | 0.55 | 0.75 | -0.15 | -16.67% | 294 | 313 | 38.94% |
| SPXW240614P04000000 | 2024-05-15 2:31PM EDT | 4,000.00 | 0.80 | 0.60 | 0.80 | -0.14 | -14.89% | 615 | 1,135 | 37.70% |
| SPXW240614P04050000 | 2024-05-14 10:41AM EDT | 4,050.00 | 1.00 | 0.65 | 0.85 | 0.00 | - | 1 | 181 | 36.44% |
| SPXW240614P04100000 | 2024-05-13 3:57PM EDT | 4,100.00 | 1.20 | 0.75 | 0.90 | 0.00 | - | 1 | 710 | 35.17% |
| SPXW240614P04150000 | 2024-05-15 3:42PM EDT | 4,150.00 | 0.90 | 0.80 | 1.00 | -0.30 | -25.00% | 6 | 472 | 34.09% |
| SPXW240614P04200000 | 2024-05-15 4:12PM EDT | 4,200.00 | 0.96 | 0.85 | 1.05 | -0.27 | -21.95% | 55 | 4,293 | 32.78% |
| SPXW240614P04250000 | 2024-05-15 3:58PM EDT | 4,250.00 | 0.95 | 0.90 | 1.10 | -0.50 | -34.48% | 184 | 15,300 | 31.47% |
| SPXW240614P04300000 | 2024-05-15 3:12PM EDT | 4,300.00 | 1.10 | 0.95 | 1.20 | -0.35 | -24.14% | 50 | 15,403 | 30.30% |
| SPXW240614P04350000 | 2024-05-15 2:19PM EDT | 4,350.00 | 1.15 | 1.05 | 1.30 | -0.40 | -25.81% | 1 | 329 | 29.11% |
| SPXW240614P04400000 | 2024-05-15 9:55AM EDT | 4,400.00 | 1.50 | 1.15 | 1.40 | -0.03 | -1.96% | 15 | 267 | 27.89% |
| SPXW240614P04450000 | 2024-05-15 3:12PM EDT | 4,450.00 | 1.45 | 1.25 | 1.45 | -0.33 | -18.54% | 1,640 | 1,768 | 26.52% |
| SPXW240614P04475000 | 2024-05-15 3:41PM EDT | 4,475.00 | 1.45 | 1.30 | 1.55 | -1.97 | -57.60% | 4 | 3 | 26.00% |
| SPXW240614P04500000 | 2024-05-15 3:43PM EDT | 4,500.00 | 1.50 | 1.40 | 1.60 | -0.53 | -26.11% | 103 | 694 | 25.37% |
| SPXW240614P04525000 | 2024-05-13 9:30AM EDT | 4,525.00 | 2.17 | 1.45 | 1.70 | 0.00 | - | 12 | 104 | 24.82% |
| SPXW240614P04530000 | 2024-05-08 11:14AM EDT | 4,530.00 | 3.20 | 1.45 | 1.70 | 0.00 | - | - | 9 | 24.67% |
| SPXW240614P04540000 | 2024-05-15 12:51PM EDT | 4,540.00 | 1.65 | 1.50 | 1.75 | -0.85 | -34.00% | 16 | 39 | 24.47% |
| SPXW240614P04550000 | 2024-05-15 3:50PM EDT | 4,550.00 | 1.70 | 1.55 | 1.75 | -0.60 | -26.09% | 10 | 2,492 | 24.17% |
| SPXW240614P04560000 | 2024-05-13 1:20PM EDT | 4,560.00 | 2.55 | 1.55 | 1.80 | 0.00 | - | 62 | 72 | 23.97% |
| SPXW240614P04570000 | 2024-05-09 11:09AM EDT | 4,570.00 | 3.30 | 1.60 | 1.85 | 0.00 | - | 10 | 10 | 23.76% |
| SPXW240614P04575000 | 2024-05-13 12:03PM EDT | 4,575.00 | 2.52 | 1.60 | 1.85 | 0.00 | - | 1 | 91 | 23.60% |
| SPXW240614P04580000 | 2024-05-14 10:58AM EDT | 4,580.00 | 2.50 | 1.65 | 1.90 | 0.00 | - | 1 | 6 | 23.54% |
| SPXW240614P04590000 | 2024-05-14 1:14PM EDT | 4,590.00 | 2.61 | 1.70 | 1.95 | 0.00 | - | 2 | 8 | 23.33% |
| SPXW240614P04600000 | 2024-05-15 3:40PM EDT | 4,600.00 | 1.83 | 1.70 | 1.95 | -0.62 | -25.31% | 12 | 4,939 | 23.02% |
| SPXW240614P04610000 | 2024-05-14 3:07PM EDT | 4,610.00 | 2.53 | 1.75 | 2.00 | 0.00 | - | 16 | 55 | 22.80% |
| SPXW240614P04620000 | 2024-05-06 3:51PM EDT | 4,620.00 | 4.70 | 1.80 | 2.05 | 0.00 | - | - | 3 | 22.58% |
| SPXW240614P04625000 | 2024-05-10 1:50PM EDT | 4,625.00 | 3.15 | 1.85 | 2.10 | 0.00 | - | 1 | 92 | 22.51% |
| SPXW240614P04630000 | 2024-05-15 11:44AM EDT | 4,630.00 | 2.01 | 1.85 | 2.10 | -2.29 | -53.26% | 1 | 7 | 22.36% |
| SPXW240614P04650000 | 2024-05-15 2:47PM EDT | 4,650.00 | 2.23 | 1.95 | 2.20 | -1.07 | -32.42% | 20 | 791 | 21.90% |
| SPXW240614P04660000 | 2024-05-15 1:52PM EDT | 4,660.00 | 2.20 | 2.00 | 2.25 | -3.10 | -58.49% | 1 | 31 | 21.67% |
| SPXW240614P04670000 | 2024-05-10 10:22AM EDT | 4,670.00 | 3.90 | 2.05 | 2.30 | 0.00 | - | - | 7 | 21.43% |
| SPXW240614P04675000 | 2024-05-15 9:59AM EDT | 4,675.00 | 2.70 | 2.15 | 2.30 | -0.50 | -15.62% | 15 | 59 | 21.28% |
| SPXW240614P04680000 | 2024-05-03 3:41PM EDT | 4,680.00 | 7.92 | 2.10 | 2.35 | 0.00 | - | 4 | 2 | 21.19% |
| SPXW240614P04690000 | 2024-05-15 1:52PM EDT | 4,690.00 | 2.40 | 2.15 | 2.45 | -1.50 | -38.46% | 1 | 125 | 21.02% |
| SPXW240614P04700000 | 2024-05-15 3:40PM EDT | 4,700.00 | 2.38 | 2.25 | 2.45 | -0.94 | -28.31% | 888 | 675 | 20.71% |
| SPXW240614P04710000 | 2024-05-15 3:29PM EDT | 4,710.00 | 2.45 | 2.30 | 2.55 | -1.48 | -37.66% | 5 | 20 | 20.53% |
| SPXW240614P04720000 | 2024-05-15 10:56AM EDT | 4,720.00 | 2.75 | 2.35 | 2.65 | -1.30 | -32.10% | 3 | 76 | 20.34% |
| SPXW240614P04725000 | 2024-05-15 10:11AM EDT | 4,725.00 | 3.03 | 2.45 | 2.65 | -0.66 | -17.89% | 44 | 143 | 20.19% |
| SPXW240614P04730000 | 2024-05-14 2:33PM EDT | 4,730.00 | 3.68 | 2.45 | 2.70 | 0.00 | - | 1 | 22 | 20.09% |
| SPXW240614P04740000 | 2024-05-13 3:29PM EDT | 4,740.00 | 4.51 | 2.50 | 2.80 | 0.00 | - | 4 | 47 | 19.90% |
| SPXW240614P04750000 | 2024-05-15 3:23PM EDT | 4,750.00 | 2.77 | 2.60 | 2.85 | -1.24 | -30.92% | 267 | 819 | 19.64% |
| SPXW240614P04760000 | 2024-05-15 3:29PM EDT | 4,760.00 | 2.86 | 2.70 | 2.90 | -1.81 | -38.76% | 11 | 32 | 19.38% |
| SPXW240614P04770000 | 2024-05-15 10:55AM EDT | 4,770.00 | 3.30 | 2.75 | 3.10 | -2.60 | -44.07% | 5 | 32 | 19.28% |
| SPXW240614P04775000 | 2024-05-15 9:33AM EDT | 4,775.00 | 3.60 | 2.80 | 3.10 | -0.80 | -18.18% | 12 | 117 | 19.12% |
| SPXW240614P04780000 | 2024-05-14 9:30AM EDT | 4,780.00 | 5.28 | 2.85 | 3.20 | 0.00 | - | 3 | 27 | 19.06% |
| SPXW240614P04790000 | 2024-05-15 3:56PM EDT | 4,790.00 | 2.95 | 2.95 | 3.30 | -1.66 | -36.01% | 4 | 65 | 18.84% |
| SPXW240614P04800000 | 2024-05-15 3:06PM EDT | 4,800.00 | 3.30 | 3.00 | 3.30 | -1.50 | -31.25% | 17,572 | 17,919 | 18.52% |
| SPXW240614P04810000 | 2024-05-15 3:56PM EDT | 4,810.00 | 3.14 | 3.10 | 3.50 | -1.85 | -37.07% | 1 | 62 | 18.39% |
| SPXW240614P04820000 | 2024-05-15 10:42AM EDT | 4,820.00 | 4.01 | 3.20 | 3.60 | -1.29 | -24.34% | 7 | 85 | 18.16% |
| SPXW240614P04825000 | 2024-05-15 3:50PM EDT | 4,825.00 | 3.40 | 3.30 | 3.60 | -3.00 | -46.88% | 17,589 | 17,536 | 17.99% |
| SPXW240614P04830000 | 2024-05-15 11:20AM EDT | 4,830.00 | 3.89 | 3.30 | 3.70 | -1.62 | -29.40% | 1 | 33 | 17.92% |
| SPXW240614P04840000 | 2024-05-14 1:49PM EDT | 4,840.00 | 6.30 | 3.50 | 3.90 | 0.00 | - | 1 | 24 | 17.76% |
| SPXW240614P04850000 | 2024-05-15 3:41PM EDT | 4,850.00 | 3.90 | 3.60 | 4.00 | -2.22 | -36.27% | 148 | 692 | 17.51% |
| SPXW240614P04860000 | 2024-05-15 12:56PM EDT | 4,860.00 | 4.20 | 3.80 | 4.10 | -2.20 | -34.38% | 20 | 192 | 17.26% |
| SPXW240614P04870000 | 2024-05-15 2:01PM EDT | 4,870.00 | 4.39 | 3.90 | 4.20 | -3.54 | -44.64% | 5 | 125 | 17.01% |
| SPXW240614P04875000 | 2024-05-15 3:50PM EDT | 4,875.00 | 4.10 | 4.00 | 4.30 | -2.60 | -38.81% | 160 | 381 | 16.92% |
| SPXW240614P04880000 | 2024-05-15 4:05PM EDT | 4,880.00 | 4.23 | 4.10 | 4.40 | -3.77 | -47.12% | 4 | 90 | 16.83% |
| SPXW240614P04885000 | 2024-05-15 10:49AM EDT | 4,885.00 | 5.18 | 4.10 | 4.60 | -1.70 | -24.71% | 9 | 14 | 16.81% |
| SPXW240614P04890000 | 2024-05-15 12:51PM EDT | 4,890.00 | 4.83 | 4.40 | 4.60 | -2.47 | -33.84% | 1,575 | 1,704 | 16.64% |
| SPXW240614P04895000 | 2024-05-15 10:49AM EDT | 4,895.00 | 5.43 | 4.30 | 4.70 | -3.28 | -37.66% | 10 | 14 | 16.54% |
| SPXW240614P04900000 | 2024-05-15 3:54PM EDT | 4,900.00 | 4.48 | 4.50 | 4.80 | -3.07 | -40.66% | 237 | 1,127 | 16.44% |
| SPXW240614P04905000 | 2024-05-13 12:03PM EDT | 4,905.00 | 9.12 | 4.50 | 4.90 | 0.00 | - | 1 | 12 | 16.34% |
| SPXW240614P04910000 | 2024-05-15 3:16PM EDT | 4,910.00 | 5.00 | 4.70 | 5.00 | -2.90 | -36.71% | 37 | 111 | 16.23% |
| SPXW240614P04915000 | 2024-05-13 11:27AM EDT | 4,915.00 | 9.76 | 4.70 | 5.20 | 0.00 | - | 1 | 6 | 16.19% |
| SPXW240614P04920000 | 2024-05-15 11:07AM EDT | 4,920.00 | 4.80 | 4.90 | 5.20 | -3.65 | -43.20% | 18 | 169 | 16.02% |
| SPXW240614P04925000 | 2024-05-15 3:54PM EDT | 4,925.00 | 4.98 | 5.00 | 5.30 | -3.44 | -40.86% | 64 | 225 | 15.91% |
| SPXW240614P04930000 | 2024-05-15 4:05PM EDT | 4,930.00 | 5.23 | 5.10 | 5.40 | -3.60 | -40.77% | 11 | 108 | 15.80% |
| SPXW240614P04935000 | 2024-05-15 2:56PM EDT | 4,935.00 | 5.78 | 5.20 | 5.50 | -3.25 | -35.99% | 4 | 163 | 15.68% |
| SPXW240614P04940000 | 2024-05-15 2:07PM EDT | 4,940.00 | 5.80 | 5.30 | 5.60 | -3.51 | -37.70% | 18 | 118 | 15.57% |
| SPXW240614P04945000 | 2024-05-15 10:38AM EDT | 4,945.00 | 6.92 | 5.40 | 5.90 | -5.03 | -42.09% | 1 | 110 | 15.57% |
| SPXW240614P04950000 | 2024-05-15 4:01PM EDT | 4,950.00 | 5.70 | 5.60 | 5.90 | -4.02 | -41.36% | 324 | 822 | 15.39% |
| SPXW240614P04955000 | 2024-05-15 11:35AM EDT | 4,955.00 | 6.62 | 5.70 | 6.00 | -8.65 | -56.65% | 50 | 4 | 15.27% |
| SPXW240614P04960000 | 2024-05-15 3:16PM EDT | 4,960.00 | 6.27 | 5.90 | 6.20 | -4.06 | -39.30% | 38 | 173 | 15.20% |
| SPXW240614P04965000 | 2024-05-15 2:10PM EDT | 4,965.00 | 5.82 | 6.00 | 6.30 | -4.69 | -44.62% | 45 | 207 | 15.08% |
| SPXW240614P04970000 | 2024-05-15 11:07AM EDT | 4,970.00 | 5.97 | 6.20 | 6.50 | -4.87 | -44.93% | 8 | 351 | 15.00% |
| SPXW240614P04975000 | 2024-05-15 4:12PM EDT | 4,975.00 | 6.45 | 6.30 | 6.70 | -4.45 | -40.83% | 61 | 295 | 14.93% |
| SPXW240614P04980000 | 2024-05-15 4:02PM EDT | 4,980.00 | 6.62 | 6.60 | 6.80 | -4.84 | -42.23% | 20 | 414 | 14.80% |
| SPXW240614P04985000 | 2024-05-15 3:50PM EDT | 4,985.00 | 6.70 | 6.60 | 7.00 | -7.95 | -54.27% | 10 | 5 | 14.71% |
| SPXW240614P04990000 | 2024-05-15 3:25PM EDT | 4,990.00 | 6.58 | 6.80 | 7.20 | -5.84 | -47.02% | 28 | 233 | 14.63% |
| SPXW240614P04995000 | 2024-05-15 11:44AM EDT | 4,995.00 | 8.01 | 7.10 | 7.30 | -8.17 | -50.49% | 14 | 29 | 14.49% |
| SPXW240614P05000000 | 2024-05-15 4:12PM EDT | 5,000.00 | 7.29 | 7.20 | 7.50 | -5.66 | -43.71% | 175 | 2,025 | 14.40% |
| SPXW240614P05005000 | 2024-05-15 2:01PM EDT | 5,005.00 | 8.14 | 7.40 | 7.70 | -8.41 | -50.82% | 55 | 15 | 14.31% |
| SPXW240614P05010000 | 2024-05-15 3:18PM EDT | 5,010.00 | 8.00 | 7.60 | 8.00 | -5.73 | -41.73% | 40 | 163 | 14.26% |
| SPXW240614P05015000 | 2024-05-15 3:01PM EDT | 5,015.00 | 8.40 | 7.80 | 8.20 | -7.67 | -47.73% | 9 | 25 | 14.15% |
| SPXW240614P05020000 | 2024-05-15 10:42AM EDT | 5,020.00 | 10.26 | 8.00 | 8.40 | -4.08 | -28.45% | 12 | 185 | 14.05% |
| SPXW240614P05025000 | 2024-05-15 3:55PM EDT | 5,025.00 | 7.98 | 8.20 | 8.60 | -6.87 | -46.26% | 74 | 286 | 13.95% |
| SPXW240614P05030000 | 2024-05-15 11:50AM EDT | 5,030.00 | 9.81 | 8.50 | 8.80 | -8.20 | -45.53% | 3 | 257 | 13.84% |
| SPXW240614P05035000 | 2024-05-15 3:47PM EDT | 5,035.00 | 8.70 | 8.70 | 9.00 | -7.37 | -45.86% | 171 | 19 | 13.72% |
| SPXW240614P05040000 | 2024-05-15 1:20PM EDT | 5,040.00 | 8.64 | 9.10 | 9.30 | -7.65 | -46.96% | 34 | 115 | 13.65% |
| SPXW240614P05045000 | 2024-05-15 2:29PM EDT | 5,045.00 | 10.00 | 9.20 | 9.60 | -10.52 | -51.27% | 20 | 30 | 13.57% |
| SPXW240614P05050000 | 2024-05-15 3:50PM EDT | 5,050.00 | 9.45 | 9.50 | 9.90 | -8.00 | -45.85% | 121 | 535 | 13.49% |
| SPXW240614P05055000 | 2024-05-15 9:36AM EDT | 5,055.00 | 13.37 | 9.80 | 10.10 | -9.06 | -40.39% | 10 | 20 | 13.36% |
| SPXW240614P05060000 | 2024-05-15 4:14PM EDT | 5,060.00 | 10.35 | 10.10 | 10.40 | -8.22 | -44.26% | 68 | 119 | 13.27% |
| SPXW240614P05065000 | 2024-05-15 1:20PM EDT | 5,065.00 | 11.70 | 10.40 | 10.70 | -7.45 | -38.90% | 41 | 62 | 13.18% |
| SPXW240614P05070000 | 2024-05-15 11:50AM EDT | 5,070.00 | 12.48 | 10.70 | 11.10 | -7.07 | -36.16% | 193 | 115 | 13.12% |
| SPXW240614P05075000 | 2024-05-15 3:55PM EDT | 5,075.00 | 10.67 | 11.00 | 11.40 | -9.08 | -45.97% | 32 | 74 | 13.02% |
| SPXW240614P05080000 | 2024-05-15 1:47PM EDT | 5,080.00 | 12.67 | 11.40 | 11.70 | -12.63 | -49.92% | 184 | 111 | 12.91% |
| SPXW240614P05085000 | 2024-05-15 12:21PM EDT | 5,085.00 | 13.75 | 11.80 | 12.20 | -19.25 | -58.33% | 3 | 15 | 12.87% |
| SPXW240614P05090000 | 2024-05-15 2:39PM EDT | 5,090.00 | 13.05 | 12.20 | 12.60 | -9.40 | -41.87% | 10 | 209 | 12.78% |
| SPXW240614P05095000 | 2024-05-15 11:29AM EDT | 5,095.00 | 14.50 | 12.50 | 12.90 | -10.40 | -41.77% | 130 | 16 | 12.67% |
| SPXW240614P05100000 | 2024-05-15 3:55PM EDT | 5,100.00 | 12.38 | 12.90 | 13.30 | -10.71 | -46.38% | 324 | 692 | 12.58% |
| SPXW240614P05105000 | 2024-05-15 1:42PM EDT | 5,105.00 | 14.91 | 13.30 | 13.70 | -10.23 | -40.69% | 15 | 38 | 12.48% |
| SPXW240614P05110000 | 2024-05-15 1:41PM EDT | 5,110.00 | 15.25 | 13.80 | 14.10 | -11.25 | -42.45% | 40 | 188 | 12.38% |
| SPXW240614P05115000 | 2024-05-15 1:16PM EDT | 5,115.00 | 13.59 | 14.20 | 14.70 | -12.57 | -48.05% | 16 | 24 | 12.34% |
| SPXW240614P05120000 | 2024-05-15 3:53PM EDT | 5,120.00 | 13.99 | 14.70 | 15.20 | -18.81 | -57.35% | 36 | 121 | 12.26% |
| SPXW240614P05125000 | 2024-05-15 3:41PM EDT | 5,125.00 | 15.38 | 15.20 | 15.60 | -13.38 | -46.52% | 159 | 199 | 12.14% |
| SPXW240614P05130000 | 2024-05-15 11:29AM EDT | 5,130.00 | 18.15 | 15.50 | 16.30 | -10.82 | -37.35% | 16 | 117 | 12.11% |
| SPXW240614P05135000 | 2024-05-15 3:30PM EDT | 5,135.00 | 16.78 | 16.00 | 16.80 | -20.37 | -54.83% | 8 | 8 | 12.01% |
| SPXW240614P05140000 | 2024-05-15 11:17AM EDT | 5,140.00 | 18.58 | 16.60 | 17.40 | -12.00 | -39.24% | 20 | 102 | 11.93% |
| SPXW240614P05145000 | 2024-05-15 4:03PM EDT | 5,145.00 | 17.75 | 17.20 | 17.90 | -20.95 | -54.13% | 14 | 4 | 11.83% |
| SPXW240614P05150000 | 2024-05-15 4:11PM EDT | 5,150.00 | 17.98 | 18.10 | 18.40 | -14.17 | -44.07% | 755 | 794 | 11.72% |
| SPXW240614P05155000 | 2024-05-15 1:42PM EDT | 5,155.00 | 20.65 | 18.40 | 19.20 | -16.25 | -44.04% | 5 | 191 | 11.68% |
| SPXW240614P05160000 | 2024-05-15 4:03PM EDT | 5,160.00 | 19.65 | 19.10 | 19.80 | -15.85 | -44.65% | 29 | 181 | 11.58% |
| SPXW240614P05165000 | 2024-05-15 11:00AM EDT | 5,165.00 | 22.16 | 19.80 | 20.50 | -15.24 | -40.75% | 14 | 26 | 11.50% |
| SPXW240614P05170000 | 2024-05-15 3:46PM EDT | 5,170.00 | 20.40 | 20.70 | 21.30 | -20.30 | -49.88% | 32 | 74 | 11.44% |
| SPXW240614P05175000 | 2024-05-15 3:58PM EDT | 5,175.00 | 20.20 | 21.50 | 21.90 | -19.56 | -49.20% | 194 | 1,515 | 11.32% |
| SPXW240614P05180000 | 2024-05-15 1:04PM EDT | 5,180.00 | 23.72 | 22.00 | 22.80 | -19.88 | -45.60% | 11 | 173 | 11.27% |
| SPXW240614P05185000 | 2024-05-15 3:46PM EDT | 5,185.00 | 21.80 | 22.80 | 23.60 | -18.70 | -46.17% | 6 | 98 | 11.19% |
| SPXW240614P05190000 | 2024-05-15 1:25PM EDT | 5,190.00 | 26.51 | 23.60 | 24.40 | -17.39 | -39.61% | 44 | 61 | 11.10% |
| SPXW240614P05195000 | 2024-05-15 3:00PM EDT | 5,195.00 | 26.35 | 24.50 | 25.30 | -27.25 | -50.84% | 7 | 88 | 11.02% |
| SPXW240614P05200000 | 2024-05-15 3:23PM EDT | 5,200.00 | 26.12 | 25.70 | 26.30 | -20.22 | -43.63% | 104 | 1,415 | 10.96% |
| SPXW240614P05205000 | 2024-05-15 9:34AM EDT | 5,205.00 | 35.20 | 26.40 | 27.20 | -16.00 | -31.25% | 21 | 39 | 10.87% |
| SPXW240614P05210000 | 2024-05-15 2:57PM EDT | 5,210.00 | 29.30 | 27.40 | 28.20 | -19.85 | -40.39% | 59 | 187 | 10.80% |
| SPXW240614P05215000 | 2024-05-15 12:15PM EDT | 5,215.00 | 30.60 | 28.60 | 29.20 | -21.50 | -41.27% | 107 | 114 | 10.71% |
| SPXW240614P05220000 | 2024-05-15 3:56PM EDT | 5,220.00 | 28.01 | 29.60 | 30.40 | -24.19 | -46.34% | 141 | 317 | 10.66% |
| SPXW240614P05225000 | 2024-05-15 3:54PM EDT | 5,225.00 | 29.75 | 30.90 | 31.50 | -22.85 | -43.44% | 105 | 239 | 10.58% |
| SPXW240614P05230000 | 2024-05-15 12:23PM EDT | 5,230.00 | 36.77 | 31.70 | 32.70 | -19.53 | -34.69% | 61 | 64 | 10.51% |
| SPXW240614P05235000 | 2024-05-15 3:41PM EDT | 5,235.00 | 32.85 | 33.20 | 33.90 | -26.23 | -44.40% | 80 | 173 | 10.43% |
| SPXW240614P05240000 | 2024-05-15 2:36PM EDT | 5,240.00 | 37.15 | 34.50 | 35.10 | -21.95 | -37.14% | 169 | 163 | 10.35% |
| SPXW240614P05245000 | 2024-05-15 4:04PM EDT | 5,245.00 | 36.30 | 35.80 | 36.40 | -25.40 | -41.17% | 41 | 82 | 10.27% |
| SPXW240614P05250000 | 2024-05-15 4:03PM EDT | 5,250.00 | 37.40 | 37.20 | 37.80 | -24.60 | -39.68% | 386 | 131 | 10.21% |
| SPXW240614P05255000 | 2024-05-15 3:00PM EDT | 5,255.00 | 38.43 | 38.40 | 39.30 | -32.47 | -45.80% | 13 | 52 | 10.15% |
| SPXW240614P05260000 | 2024-05-15 2:08PM EDT | 5,260.00 | 41.64 | 39.80 | 40.80 | -28.26 | -40.43% | 23 | 27 | 10.08% |
| SPXW240614P05265000 | 2024-05-15 3:16PM EDT | 5,265.00 | 42.80 | 41.20 | 42.30 | -42.60 | -49.88% | 38 | 23 | 10.01% |
| SPXW240614P05270000 | 2024-05-15 3:26PM EDT | 5,270.00 | 43.97 | 43.10 | 43.60 | -46.43 | -51.36% | 138 | 7 | 9.89% |
| SPXW240614P05275000 | 2024-05-15 3:00PM EDT | 5,275.00 | 47.18 | 44.70 | 45.40 | -33.32 | -41.39% | 173 | 10 | 9.84% |
| SPXW240614P05280000 | 2024-05-15 3:56PM EDT | 5,280.00 | 44.80 | 46.40 | 47.20 | -45.80 | -50.55% | 176 | 7 | 9.79% |
| SPXW240614P05285000 | 2024-05-15 1:34PM EDT | 5,285.00 | 51.75 | 48.20 | 48.90 | -28.25 | -35.31% | 143 | 13 | 9.71% |
| SPXW240614P05290000 | 2024-05-15 3:56PM EDT | 5,290.00 | 47.12 | 50.00 | 50.80 | -47.48 | -50.19% | 253 | 12 | 9.65% |
| SPXW240614P05295000 | 2024-05-15 3:03PM EDT | 5,295.00 | 50.70 | 51.80 | 53.00 | -33.60 | -39.86% | 141 | 10 | 9.63% |
| SPXW240614P05300000 | 2024-05-15 4:05PM EDT | 5,300.00 | 54.00 | 54.00 | 54.70 | -33.80 | -38.50% | 1,029 | 21 | 9.52% |
| SPXW240614P05305000 | 2024-05-15 3:51PM EDT | 5,305.00 | 55.39 | 55.90 | 56.70 | -55.31 | -49.96% | 60 | 5 | 9.45% |
| SPXW240614P05310000 | 2024-05-15 2:19PM EDT | 5,310.00 | 60.48 | 57.80 | 58.90 | -46.76 | -43.60% | 22 | 1 | 9.40% |
| SPXW240614P05330000 | 2024-05-15 2:08PM EDT | 5,330.00 | 65.98 | 66.90 | 68.10 | -50.79 | -43.50% | 3 | 3 | 9.14% |
| SPXW240614P05360000 | 2024-05-13 12:12PM EDT | 5,360.00 | 140.36 | 82.40 | 83.80 | 0.00 | - | 10 | 0 | 8.71% |
| SPXW240614P05375000 | 2024-05-15 3:54PM EDT | 5,375.00 | 88.35 | 91.00 | 92.50 | -63.66 | -41.88% | 1 | 11 | 8.45% |
| SPXW240614P05400000 | 2024-05-15 2:08PM EDT | 5,400.00 | 109.09 | 104.90 | 110.50 | -67.15 | -38.10% | 1 | 52 | 8.40% |
| SPXW240614P05500000 | 2024-05-15 3:08PM EDT | 5,500.00 | 188.63 | 182.30 | 188.50 | -90.37 | -32.39% | 1 | 4 | 0.00% |
| SPXW240614P05600000 | 2024-04-22 12:43PM EDT | 5,600.00 | 570.78 | 272.10 | 284.40 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.