Italia markets close in 6 hours 43 minutes
FTSE MIB
34.119,94 +274,99 (+0,81%) Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) Petrolio
83,08 -0,80 (-0,95%) Bitcoin EUR
53.361,57 -2.877,75 (-5,12%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:03PM EDT
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705C01400000 | 2024-06-27 12:29PM EDT | 1,400.00 | 4,080.95 | 4,132.50 | 4,143.50 | 0.00 | - | - | 0 | 661.13% |
| SPXW240705C03400000 | 2024-06-04 1:20PM EDT | 3,400.00 | 1,887.47 | 2,132.50 | 2,143.50 | 0.00 | - | 2 | 0 | 248.24% |
| SPXW240705C03500000 | 2024-06-04 1:20PM EDT | 3,500.00 | 1,787.95 | 2,032.50 | 2,043.50 | 0.00 | - | 2 | 0 | 234.62% |
| SPXW240705C03900000 | 2024-06-28 9:53AM EDT | 3,900.00 | 1,606.03 | 1,632.50 | 1,643.50 | 0.00 | - | 2 | 0 | 183.42% |
| SPXW240705C03950000 | 2024-06-26 9:30AM EDT | 3,950.00 | 1,514.49 | 1,582.50 | 1,593.50 | 0.00 | - | 1 | 0 | 177.34% |
| SPXW240705C04000000 | 2024-07-01 3:03PM EDT | 4,000.00 | 1,470.59 | 1,532.50 | 1,543.50 | 0.00 | - | 30 | 0 | 171.34% |
| SPXW240705C04150000 | 2024-06-28 9:43AM EDT | 4,150.00 | 1,352.88 | 1,382.50 | 1,393.50 | 0.00 | - | 17 | 0 | 153.66% |
| SPXW240705C04250000 | 2024-07-03 12:27PM EDT | 4,250.00 | 1,282.34 | 1,282.50 | 1,293.50 | +57.10 | +4.66% | 2 | 0 | 142.14% |
| SPXW240705C04300000 | 2024-07-03 12:21PM EDT | 4,300.00 | 1,232.88 | 1,232.50 | 1,243.50 | +57.96 | +4.93% | 2 | 0 | 136.47% |
| SPXW240705C04375000 | 2024-06-28 12:57PM EDT | 4,375.00 | 1,112.19 | 1,157.50 | 1,168.50 | 0.00 | - | 1 | 0 | 128.03% |
| SPXW240705C04400000 | 2024-06-28 9:44AM EDT | 4,400.00 | 1,103.70 | 1,132.50 | 1,143.50 | 0.00 | - | 1 | 0 | 125.24% |
| SPXW240705C04450000 | 2024-07-03 11:29AM EDT | 4,450.00 | 1,072.14 | 1,082.50 | 1,093.50 | +19.35 | +1.84% | 1 | 0 | 119.73% |
| SPXW240705C04475000 | 2024-06-24 9:42AM EDT | 4,475.00 | 996.30 | 1,057.50 | 1,068.50 | 0.00 | - | - | 0 | 116.97% |
| SPXW240705C04500000 | 2024-05-06 3:57PM EDT | 4,500.00 | 713.24 | 862.70 | 884.50 | 0.00 | - | - | 20 | 0.00% |
| SPXW240705C04525000 | 2024-06-28 1:04PM EDT | 4,525.00 | 963.39 | 1,007.50 | 1,018.50 | 0.00 | - | 1 | 0 | 111.48% |
| SPXW240705C04575000 | 2024-06-13 10:33AM EDT | 4,575.00 | 857.36 | 958.60 | 966.90 | 0.00 | - | 1 | 0 | 102.47% |
| SPXW240705C04580000 | 2024-06-21 9:44AM EDT | 4,580.00 | 889.65 | 953.60 | 961.90 | 0.00 | - | 1 | 0 | 101.95% |
| SPXW240705C04590000 | 2024-06-28 2:37PM EDT | 4,590.00 | 890.43 | 943.50 | 951.80 | 0.00 | - | 1 | 0 | 99.22% |
| SPXW240705C04600000 | 2024-07-03 12:12PM EDT | 4,600.00 | 928.00 | 933.50 | 941.90 | +56.90 | +6.53% | 4 | 0 | 99.05% |
| SPXW240705C04620000 | 2024-06-24 10:08AM EDT | 4,620.00 | 873.87 | 913.60 | 921.90 | 0.00 | - | 2 | 0 | 97.75% |
| SPXW240705C04640000 | 2024-06-21 2:04PM EDT | 4,640.00 | 830.38 | 892.40 | 900.80 | 0.00 | - | 2 | 0 | 119.27% |
| SPXW240705C04650000 | 2024-06-28 10:21AM EDT | 4,650.00 | 869.41 | 883.60 | 892.00 | 0.00 | - | 4 | 0 | 95.34% |
| SPXW240705C04660000 | 2024-06-24 9:40AM EDT | 4,660.00 | 815.06 | 873.50 | 881.90 | 0.00 | - | 1 | 0 | 92.82% |
| SPXW240705C04670000 | 2024-06-21 3:06PM EDT | 4,670.00 | 808.60 | 863.50 | 871.90 | 0.00 | - | 1 | 0 | 91.77% |
| SPXW240705C04675000 | 2024-06-28 2:21PM EDT | 4,675.00 | 810.69 | 858.60 | 866.90 | 0.00 | - | 1 | 0 | 91.99% |
| SPXW240705C04700000 | 2024-06-28 2:22PM EDT | 4,700.00 | 783.27 | 833.50 | 841.90 | 0.00 | - | 9 | 0 | 88.67% |
| SPXW240705C04720000 | 2024-07-01 3:17PM EDT | 4,720.00 | 754.48 | 813.50 | 821.90 | 0.00 | - | 15 | 0 | 86.62% |
| SPXW240705C04725000 | 2024-06-28 2:37PM EDT | 4,725.00 | 755.56 | 808.50 | 816.90 | 0.00 | - | 41 | 0 | 86.11% |
| SPXW240705C04750000 | 2024-06-28 10:21AM EDT | 4,750.00 | 771.81 | 783.60 | 791.90 | 0.00 | - | 2 | 0 | 84.23% |
| SPXW240705C04770000 | 2024-06-26 2:10PM EDT | 4,770.00 | 707.13 | 763.60 | 771.90 | 0.00 | - | 1 | 0 | 82.18% |
| SPXW240705C04775000 | 2024-06-21 3:26PM EDT | 4,775.00 | 702.48 | 758.60 | 766.90 | 0.00 | - | 3 | 0 | 81.67% |
| SPXW240705C04780000 | 2024-07-02 2:03PM EDT | 4,780.00 | 717.50 | 753.60 | 761.90 | 0.00 | - | 1 | 0 | 81.15% |
| SPXW240705C04790000 | 2024-06-28 11:39AM EDT | 4,790.00 | 715.55 | 743.60 | 751.90 | 0.00 | - | 1 | 0 | 80.13% |
| SPXW240705C04800000 | 2024-07-02 9:52AM EDT | 4,800.00 | 675.84 | 733.60 | 742.00 | 0.00 | - | 1 | 0 | 79.71% |
| SPXW240705C04810000 | 2024-06-17 1:58PM EDT | 4,810.00 | 683.59 | 723.70 | 732.00 | 0.00 | - | 2 | 0 | 79.27% |
| SPXW240705C04820000 | 2024-07-03 10:21AM EDT | 4,820.00 | 698.35 | 713.70 | 722.00 | +2.01 | +0.29% | 3 | 0 | 78.25% |
| SPXW240705C04825000 | 2024-06-28 9:53AM EDT | 4,825.00 | 682.32 | 708.70 | 717.00 | 0.00 | - | 2 | 0 | 77.73% |
| SPXW240705C04840000 | 2024-07-01 10:59AM EDT | 4,840.00 | 620.28 | 692.50 | 700.90 | 0.00 | - | 1 | 0 | 94.96% |
| SPXW240705C04850000 | 2024-07-03 11:59AM EDT | 4,850.00 | 674.64 | 683.70 | 692.10 | +31.32 | +4.87% | 21 | 0 | 75.68% |
| SPXW240705C04860000 | 2024-06-28 12:22PM EDT | 4,860.00 | 630.94 | 673.10 | 681.40 | 0.00 | - | 1 | 0 | 64.26% |
| SPXW240705C04870000 | 2024-06-27 11:27AM EDT | 4,870.00 | 614.62 | 663.60 | 672.00 | 0.00 | - | - | 0 | 72.51% |
| SPXW240705C04875000 | 2024-07-01 3:07PM EDT | 4,875.00 | 599.64 | 658.70 | 667.00 | 0.00 | - | 1 | 0 | 72.55% |
| SPXW240705C04880000 | 2024-05-14 2:37PM EDT | 4,880.00 | 401.61 | 559.20 | 571.20 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240705C04890000 | 2024-06-28 11:40AM EDT | 4,890.00 | 616.50 | 643.70 | 652.00 | 0.00 | - | 1 | 0 | 71.00% |
| SPXW240705C04900000 | 2024-07-01 3:09PM EDT | 4,900.00 | 575.86 | 633.10 | 641.50 | 0.00 | - | 1 | 0 | 61.82% |
| SPXW240705C04910000 | 2024-06-28 1:59PM EDT | 4,910.00 | 575.75 | 623.60 | 632.00 | 0.00 | - | 2 | 0 | 68.41% |
| SPXW240705C04925000 | 2024-07-03 10:27AM EDT | 4,925.00 | 589.90 | 608.60 | 617.00 | +10.25 | +1.77% | 1 | 0 | 66.87% |
| SPXW240705C04930000 | 2024-07-01 3:10PM EDT | 4,930.00 | 545.22 | 603.60 | 612.00 | 0.00 | - | 1 | 0 | 66.36% |
| SPXW240705C04940000 | 2024-06-20 3:31PM EDT | 4,940.00 | 547.54 | 593.60 | 602.00 | 0.00 | - | 1 | 0 | 65.33% |
| SPXW240705C04950000 | 2024-07-02 1:38PM EDT | 4,950.00 | 539.56 | 583.80 | 592.10 | 0.00 | - | 2 | 0 | 65.77% |
| SPXW240705C04960000 | 2024-07-02 10:13AM EDT | 4,960.00 | 511.92 | 573.70 | 582.00 | 0.00 | - | 1 | 0 | 63.79% |
| SPXW240705C04975000 | 2024-06-10 12:16PM EDT | 4,975.00 | 403.86 | 558.80 | 567.00 | 0.00 | - | 13 | 0 | 62.72% |
| SPXW240705C04980000 | 2024-05-17 12:53PM EDT | 4,980.00 | 360.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240705C04985000 | 2024-07-01 3:07PM EDT | 4,985.00 | 489.57 | 548.70 | 557.00 | 0.00 | - | 1 | 0 | 61.21% |
| SPXW240705C04995000 | 2024-07-01 3:09PM EDT | 4,995.00 | 480.91 | 538.70 | 547.00 | 0.00 | - | 1 | 0 | 60.18% |
| SPXW240705C05000000 | 2024-07-03 12:51PM EDT | 5,000.00 | 533.00 | 533.70 | 542.10 | +54.33 | +11.35% | 3 | 0 | 60.13% |
| SPXW240705C05005000 | 2024-06-27 3:39PM EDT | 5,005.00 | 480.84 | 527.60 | 536.00 | 0.00 | - | 1 | 0 | 75.02% |
| SPXW240705C05010000 | 2024-07-03 10:26AM EDT | 5,010.00 | 505.00 | 523.50 | 531.80 | -2.05 | -0.40% | 2 | 0 | 56.64% |
| SPXW240705C05015000 | 2024-06-28 3:41PM EDT | 5,015.00 | 457.88 | 518.50 | 526.80 | 0.00 | - | 1 | 0 | 56.15% |
| SPXW240705C05020000 | 2024-07-02 11:42AM EDT | 5,020.00 | 467.39 | 512.60 | 521.00 | 0.00 | - | 1 | 0 | 73.18% |
| SPXW240705C05025000 | 2024-07-03 11:08AM EDT | 5,025.00 | 495.92 | 508.70 | 517.10 | +19.87 | +4.17% | 1 | 0 | 57.54% |
| SPXW240705C05030000 | 2024-05-07 10:25AM EDT | 5,030.00 | 235.64 | 347.80 | 354.00 | 0.00 | - | - | 81 | 0.00% |
| SPXW240705C05035000 | 2024-07-02 10:03AM EDT | 5,035.00 | 442.63 | 498.80 | 507.20 | 0.00 | - | 3 | 0 | 57.32% |
| SPXW240705C05040000 | 2024-06-20 12:37PM EDT | 5,040.00 | 440.80 | 492.60 | 501.00 | 0.00 | - | 5 | 0 | 70.71% |
| SPXW240705C05050000 | 2024-07-01 3:10PM EDT | 5,050.00 | 425.34 | 483.20 | 491.50 | 0.00 | - | 1 | 0 | 71.01% |
| SPXW240705C05055000 | 2024-06-28 11:45AM EDT | 5,055.00 | 449.29 | 478.70 | 487.10 | 0.00 | - | 1 | 0 | 54.44% |
| SPXW240705C05060000 | 2024-07-01 9:35AM EDT | 5,060.00 | 420.72 | 473.70 | 482.10 | 0.00 | - | 1 | 0 | 53.93% |
| SPXW240705C05065000 | 2024-06-28 3:16PM EDT | 5,065.00 | 408.80 | 468.70 | 477.10 | 0.00 | - | 1 | 0 | 53.42% |
| SPXW240705C05070000 | 2024-06-20 12:37PM EDT | 5,070.00 | 411.15 | 463.80 | 472.10 | 0.00 | - | 1 | 0 | 53.30% |
| SPXW240705C05075000 | 2024-07-02 7:02AM EDT | 5,075.00 | 382.10 | 458.80 | 467.10 | 0.00 | - | 16 | 0 | 52.77% |
| SPXW240705C05080000 | 2024-05-02 6:25AM EDT | 5,080.00 | 114.70 | 230.70 | 261.20 | 0.00 | - | - | 5 | 0.00% |
| SPXW240705C05085000 | 2024-07-01 2:47PM EDT | 5,085.00 | 387.08 | 448.20 | 456.60 | 0.00 | - | 1 | 0 | 66.89% |
| SPXW240705C05090000 | 2024-06-28 11:41AM EDT | 5,090.00 | 418.04 | 443.70 | 452.10 | 0.00 | - | 2 | 0 | 50.83% |
| SPXW240705C05100000 | 2024-07-03 10:52AM EDT | 5,100.00 | 419.83 | 433.70 | 442.10 | +44.95 | +11.99% | 1 | 0 | 66.33% |
| SPXW240705C05110000 | 2024-07-01 10:31AM EDT | 5,110.00 | 354.96 | 423.70 | 432.10 | 0.00 | - | 1 | 0 | 65.05% |
| SPXW240705C05115000 | 2024-06-25 10:07AM EDT | 5,115.00 | 354.64 | 418.70 | 427.10 | 0.00 | - | 1 | 0 | 64.41% |
| SPXW240705C05120000 | 2024-07-03 10:15AM EDT | 5,120.00 | 400.29 | 413.70 | 422.10 | +10.20 | +2.61% | 2 | 0 | 63.77% |
| SPXW240705C05125000 | 2024-07-02 10:44AM EDT | 5,125.00 | 352.42 | 408.80 | 417.10 | 0.00 | - | 1 | 0 | 63.13% |
| SPXW240705C05130000 | 2024-06-14 12:35PM EDT | 5,130.00 | 308.21 | 403.80 | 412.10 | 0.00 | - | 2 | 0 | 62.48% |
| SPXW240705C05135000 | 2024-06-06 10:11AM EDT | 5,135.00 | 254.53 | 398.80 | 407.10 | 0.00 | - | 1 | 0 | 61.84% |
| SPXW240705C05140000 | 2024-07-03 9:30AM EDT | 5,140.00 | 369.13 | 393.50 | 401.10 | +21.26 | +6.11% | 1 | 0 | 58.60% |
| SPXW240705C05150000 | 2024-07-03 10:44AM EDT | 5,150.00 | 368.20 | 383.80 | 392.10 | +31.68 | +9.41% | 5 | 0 | 59.91% |
| SPXW240705C05155000 | 2024-05-30 1:52PM EDT | 5,155.00 | 161.67 | 319.70 | 324.40 | 0.00 | - | 3 | 3 | 0.00% |
| SPXW240705C05160000 | 2024-06-28 11:13AM EDT | 5,160.00 | 342.85 | 373.80 | 382.10 | 0.00 | - | 3 | 0 | 58.62% |
| SPXW240705C05165000 | 2024-07-03 12:14PM EDT | 5,165.00 | 364.02 | 368.80 | 377.20 | +52.57 | +16.88% | 1 | 0 | 58.21% |
| SPXW240705C05170000 | 2024-06-21 3:47PM EDT | 5,170.00 | 307.00 | 363.80 | 372.20 | 0.00 | - | 1 | 0 | 57.56% |
| SPXW240705C05175000 | 2024-07-02 7:02AM EDT | 5,175.00 | 282.25 | 358.60 | 366.90 | 0.00 | - | 16 | 0 | 56.21% |
| SPXW240705C05180000 | 2024-07-03 11:11AM EDT | 5,180.00 | 341.02 | 353.60 | 361.90 | -5.16 | -1.49% | 5 | 0 | 55.57% |
| SPXW240705C05185000 | 2024-07-03 12:55PM EDT | 5,185.00 | 353.30 | 348.60 | 356.90 | +36.98 | +11.69% | 10 | 0 | 54.92% |
| SPXW240705C05190000 | 2024-06-28 9:31AM EDT | 5,190.00 | 303.59 | 343.60 | 351.90 | 0.00 | - | 1 | 0 | 54.28% |
| SPXW240705C05195000 | 2024-06-03 1:14PM EDT | 5,195.00 | 117.30 | 340.00 | 342.00 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240705C05200000 | 2024-07-03 11:43AM EDT | 5,200.00 | 323.82 | 332.70 | 341.10 | +44.54 | +15.95% | 9 | 0 | 51.07% |
| SPXW240705C05205000 | 2024-07-03 12:14PM EDT | 5,205.00 | 324.03 | 328.90 | 337.30 | +52.26 | +19.23% | 5 | 0 | 53.22% |
| SPXW240705C05210000 | 2024-07-02 10:00AM EDT | 5,210.00 | 266.07 | 323.90 | 332.30 | 0.00 | - | 10 | 0 | 52.56% |
| SPXW240705C05215000 | 2024-06-28 9:30AM EDT | 5,215.00 | 279.29 | 318.30 | 327.40 | 0.00 | - | 1 | 0 | 52.12% |
| SPXW240705C05220000 | 2024-07-03 11:42AM EDT | 5,220.00 | 302.95 | 313.30 | 321.60 | +47.05 | +18.39% | 1 | 0 | 49.72% |
| SPXW240705C05225000 | 2024-06-25 2:24PM EDT | 5,225.00 | 250.64 | 308.80 | 317.20 | 0.00 | - | 1 | 0 | 50.39% |
| SPXW240705C05230000 | 2024-06-28 3:53PM EDT | 5,230.00 | 247.57 | 303.90 | 312.20 | 0.00 | - | 20 | 0 | 49.73% |
| SPXW240705C05235000 | 2024-07-03 10:03AM EDT | 5,235.00 | 280.70 | 298.90 | 307.20 | +22.04 | +8.52% | 2 | 0 | 49.07% |
| SPXW240705C05240000 | 2024-07-03 12:21PM EDT | 5,240.00 | 293.30 | 293.90 | 302.20 | +56.31 | +23.76% | 3 | 0 | 48.41% |
| SPXW240705C05245000 | 2024-06-28 1:31PM EDT | 5,245.00 | 242.30 | 288.90 | 297.20 | 0.00 | - | 14 | 0 | 47.75% |
| SPXW240705C05250000 | 2024-07-03 12:21PM EDT | 5,250.00 | 283.30 | 283.80 | 292.20 | +54.93 | +24.05% | 2 | 0 | 47.09% |
| SPXW240705C05255000 | 2024-07-03 9:38AM EDT | 5,255.00 | 260.36 | 278.80 | 287.20 | +23.52 | +9.93% | 1 | 0 | 46.43% |
| SPXW240705C05260000 | 2024-07-03 11:31AM EDT | 5,260.00 | 261.86 | 273.80 | 282.20 | +68.43 | +35.38% | 1 | 0 | 45.77% |
| SPXW240705C05265000 | 2024-07-03 11:54AM EDT | 5,265.00 | 259.03 | 268.80 | 277.20 | +49.49 | +23.62% | 1 | 0 | 45.11% |
| SPXW240705C05270000 | 2024-07-03 10:02AM EDT | 5,270.00 | 246.37 | 263.80 | 272.20 | +25.61 | +11.60% | 13 | 0 | 44.44% |
| SPXW240705C05275000 | 2024-07-03 11:53AM EDT | 5,275.00 | 248.18 | 258.80 | 267.20 | +50.06 | +25.27% | 11 | 0 | 43.77% |
| SPXW240705C05280000 | 2024-07-01 3:15PM EDT | 5,280.00 | 196.26 | 253.90 | 262.20 | 0.00 | - | 2 | 0 | 43.11% |
| SPXW240705C05285000 | 2024-07-01 3:15PM EDT | 5,285.00 | 191.40 | 248.90 | 257.20 | 0.00 | - | 1 | 0 | 42.44% |
| SPXW240705C05290000 | 2024-07-02 9:36AM EDT | 5,290.00 | 179.24 | 243.90 | 252.20 | 0.00 | - | 2 | 0 | 41.77% |
| SPXW240705C05295000 | 2024-07-02 12:35PM EDT | 5,295.00 | 186.69 | 238.90 | 247.20 | 0.00 | - | 14 | 0 | 41.10% |
| SPXW240705C05300000 | 2024-07-03 12:13PM EDT | 5,300.00 | 228.79 | 233.90 | 242.20 | +20.29 | +9.73% | 11 | 0 | 40.42% |
| SPXW240705C05305000 | 2024-07-02 12:44PM EDT | 5,305.00 | 176.98 | 228.90 | 237.30 | 0.00 | - | 1 | 0 | 39.93% |
| SPXW240705C05310000 | 2024-07-03 9:37AM EDT | 5,310.00 | 205.95 | 223.60 | 232.00 | +24.10 | +13.25% | 3 | 0 | 38.72% |
| SPXW240705C05315000 | 2024-07-02 1:45PM EDT | 5,315.00 | 176.85 | 218.70 | 227.00 | 0.00 | - | 1 | 0 | 38.04% |
| SPXW240705C05320000 | 2024-07-03 12:42PM EDT | 5,320.00 | 211.66 | 213.70 | 222.00 | +49.87 | +30.82% | 1 | 0 | 37.37% |
| SPXW240705C05325000 | 2024-07-03 12:42PM EDT | 5,325.00 | 207.33 | 208.90 | 217.30 | +50.54 | +32.23% | 8 | 0 | 37.21% |
| SPXW240705C05330000 | 2024-07-04 4:39AM EDT | 5,330.00 | 206.98 | 202.60 | 210.90 | +41.79 | +25.30% | 1 | 0 | 33.99% |
| SPXW240705C05335000 | 2024-07-03 10:25AM EDT | 5,335.00 | 181.33 | 199.00 | 207.30 | +15.06 | +9.06% | 2 | 0 | 35.84% |
| SPXW240705C05340000 | 2024-07-03 10:41AM EDT | 5,340.00 | 176.70 | 194.00 | 202.30 | +14.05 | +8.64% | 3 | 0 | 35.15% |
| SPXW240705C05345000 | 2024-07-03 12:52PM EDT | 5,345.00 | 188.72 | 189.00 | 197.30 | +51.72 | +37.75% | 11 | 0 | 34.46% |
| SPXW240705C05350000 | 2024-07-03 11:55AM EDT | 5,350.00 | 175.68 | 184.00 | 192.30 | +19.74 | +12.66% | 16 | 0 | 33.77% |
| SPXW240705C05355000 | 2024-07-03 12:52PM EDT | 5,355.00 | 178.59 | 178.90 | 187.30 | +30.94 | +20.95% | 11 | 0 | 33.08% |
| SPXW240705C05360000 | 2024-07-03 12:38PM EDT | 5,360.00 | 172.56 | 174.00 | 182.30 | +31.24 | +22.11% | 71 | 0 | 32.38% |
| SPXW240705C05365000 | 2024-07-03 12:45PM EDT | 5,365.00 | 165.32 | 167.80 | 176.30 | +49.62 | +42.89% | 20 | 0 | 30.07% |
| SPXW240705C05370000 | 2024-07-03 11:16AM EDT | 5,370.00 | 154.07 | 163.90 | 172.30 | +33.69 | +27.99% | 78 | 0 | 30.98% |
| SPXW240705C05375000 | 2024-07-03 12:13PM EDT | 5,375.00 | 154.03 | 158.90 | 167.30 | +16.78 | +12.23% | 64 | 0 | 30.28% |
| SPXW240705C05380000 | 2024-07-03 1:05PM EDT | 5,380.00 | 156.83 | 153.90 | 162.30 | +33.89 | +27.57% | 46 | 0 | 29.57% |
| SPXW240705C05385000 | 2024-07-03 11:54AM EDT | 5,385.00 | 138.78 | 148.90 | 157.30 | +44.56 | +47.29% | 10 | 0 | 28.86% |
| SPXW240705C05390000 | 2024-07-03 11:59AM EDT | 5,390.00 | 136.17 | 144.10 | 152.40 | +13.99 | +11.45% | 62 | 0 | 28.29% |
| SPXW240705C05395000 | 2024-07-03 12:42PM EDT | 5,395.00 | 137.08 | 138.70 | 147.10 | +27.28 | +24.85% | 27 | 0 | 27.15% |
| SPXW240705C05400000 | 2024-07-03 12:35PM EDT | 5,400.00 | 130.83 | 133.70 | 142.10 | +18.00 | +15.95% | 63 | 0 | 26.44% |
| SPXW240705C05405000 | 2024-07-03 11:35AM EDT | 5,405.00 | 118.35 | 129.00 | 137.30 | +33.68 | +39.78% | 35 | 0 | 25.99% |
| SPXW240705C05410000 | 2024-07-03 12:14PM EDT | 5,410.00 | 119.40 | 123.80 | 132.10 | +17.80 | +17.52% | 7 | 0 | 25.00% |
| SPXW240705C05415000 | 2024-07-03 12:58PM EDT | 5,415.00 | 125.19 | 117.90 | 126.30 | +32.07 | +34.44% | 19 | 0 | 23.16% |
| SPXW240705C05420000 | 2024-07-03 1:05PM EDT | 5,420.00 | 116.93 | 114.00 | 122.40 | +30.60 | +35.45% | 43 | 0 | 23.93% |
| SPXW240705C05425000 | 2024-07-03 12:51PM EDT | 5,425.00 | 108.11 | 109.00 | 117.40 | +24.77 | +29.72% | 12 | 0 | 23.19% |
| SPXW240705C05430000 | 2024-07-03 12:55PM EDT | 5,430.00 | 105.81 | 104.40 | 111.40 | +25.92 | +32.44% | 76 | 0 | 21.16% |
| SPXW240705C05435000 | 2024-07-03 12:45PM EDT | 5,435.00 | 94.77 | 100.80 | 105.90 | +21.01 | +28.48% | 30 | 0 | 19.75% |
| SPXW240705C05440000 | 2024-07-03 1:01PM EDT | 5,440.00 | 96.45 | 95.80 | 100.90 | +24.28 | +33.64% | 249 | 0 | 19.04% |
| SPXW240705C05445000 | 2024-07-03 1:01PM EDT | 5,445.00 | 91.60 | 89.70 | 94.70 | +24.37 | +36.25% | 49 | 0 | 16.60% |
| SPXW240705C05450000 | 2024-07-03 1:02PM EDT | 5,450.00 | 85.46 | 84.90 | 90.50 | +22.26 | +35.22% | 188 | 0 | 17.06% |
| SPXW240705C05455000 | 2024-07-03 12:58PM EDT | 5,455.00 | 81.50 | 80.70 | 85.80 | +28.40 | +53.48% | 76 | 0 | 16.73% |
| SPXW240705C05460000 | 2024-07-03 12:58PM EDT | 5,460.00 | 80.20 | 75.80 | 80.90 | +26.20 | +48.52% | 259 | 0 | 16.11% |
| SPXW240705C05465000 | 2024-07-03 1:03PM EDT | 5,465.00 | 70.99 | 70.90 | 76.00 | +20.79 | +41.41% | 139 | 0 | 15.49% |
| SPXW240705C05470000 | 2024-07-04 4:23AM EDT | 5,470.00 | 68.35 | 66.30 | 71.40 | +23.46 | +52.26% | 2 | 0 | 15.18% |
| SPXW240705C05475000 | 2024-07-03 1:01PM EDT | 5,475.00 | 62.21 | 61.20 | 66.30 | +21.94 | +54.48% | 337 | 0 | 14.29% |
| SPXW240705C05480000 | 2024-07-03 1:07PM EDT | 5,480.00 | 57.03 | 56.40 | 61.50 | +20.76 | +57.24% | 680 | 0 | 13.70% |
| SPXW240705C05485000 | 2024-07-03 1:14PM EDT | 5,485.00 | 52.23 | 53.70 | 54.70 | +20.33 | +63.73% | 567 | 0 | 10.93% |
| SPXW240705C05490000 | 2024-07-03 1:10PM EDT | 5,490.00 | 48.00 | 48.90 | 50.00 | +21.00 | +77.78% | 484 | 0 | 10.52% |
| SPXW240705C05495000 | 2024-07-03 1:14PM EDT | 5,495.00 | 42.87 | 44.60 | 45.60 | +19.27 | +81.65% | 717 | 0 | 10.37% |
| SPXW240705C05500000 | 2024-07-04 3:44AM EDT | 5,500.00 | 38.70 | 39.80 | 40.80 | +17.18 | +79.83% | 15 | 0 | 9.74% |
| SPXW240705C05505000 | 2024-07-03 1:12PM EDT | 5,505.00 | 34.66 | 35.30 | 36.40 | +16.09 | +86.65% | 1,532 | 0 | 9.42% |
| SPXW240705C05510000 | 2024-07-03 11:08PM EDT | 5,510.00 | 28.45 | 30.50 | 31.60 | +12.35 | +76.71% | 101 | 0 | 8.69% |
| SPXW240705C05515000 | 2024-07-04 4:05AM EDT | 5,515.00 | 27.77 | 27.20 | 28.20 | +14.01 | +101.82% | 131 | 0 | 8.96% |
| SPXW240705C05520000 | 2024-07-04 4:23AM EDT | 5,520.00 | 23.50 | 23.50 | 24.60 | +12.30 | +109.82% | 5 | 0 | 8.90% |
| SPXW240705C05525000 | 2024-07-04 4:11AM EDT | 5,525.00 | 19.45 | 20.10 | 20.40 | +10.25 | +111.41% | 56 | 0 | 8.29% |
| SPXW240705C05530000 | 2024-07-04 4:32AM EDT | 5,530.00 | 16.90 | 16.50 | 16.90 | +10.28 | +155.29% | 41 | 0 | 8.01% |
| SPXW240705C05535000 | 2024-07-04 4:31AM EDT | 5,535.00 | 13.70 | 13.70 | 14.00 | +7.81 | +132.60% | 100 | 0 | 7.93% |
| SPXW240705C05540000 | 2024-07-04 4:21AM EDT | 5,540.00 | 10.92 | 11.00 | 11.30 | +6.52 | +148.18% | 122 | 0 | 7.79% |
| SPXW240705C05545000 | 2024-07-04 4:29AM EDT | 5,545.00 | 9.10 | 8.90 | 9.10 | +5.65 | +163.77% | 61 | 0 | 7.76% |
| SPXW240705C05550000 | 2024-07-04 4:31AM EDT | 5,550.00 | 6.80 | 6.20 | 6.50 | +4.38 | +180.99% | 43 | 0 | 7.25% |
| SPXW240705C05555000 | 2024-07-04 4:30AM EDT | 5,555.00 | 5.30 | 5.10 | 5.30 | +3.45 | +186.49% | 44 | 0 | 7.48% |
| SPXW240705C05560000 | 2024-07-04 4:28AM EDT | 5,560.00 | 3.90 | 3.70 | 3.90 | +2.65 | +212.00% | 78 | 0 | 7.36% |
| SPXW240705C05565000 | 2024-07-04 4:31AM EDT | 5,565.00 | 2.75 | 2.75 | 2.85 | +1.85 | +205.56% | 104 | 0 | 7.31% |
| SPXW240705C05570000 | 2024-07-04 4:22AM EDT | 5,570.00 | 1.90 | 1.95 | 2.05 | +1.30 | +216.67% | 49 | 0 | 7.29% |
| SPXW240705C05575000 | 2024-07-04 4:21AM EDT | 5,575.00 | 1.35 | 1.35 | 1.40 | +1.00 | +285.71% | 37 | 0 | 7.20% |
| SPXW240705C05580000 | 2024-07-04 4:31AM EDT | 5,580.00 | 0.95 | 0.95 | 0.95 | +0.70 | +280.00% | 34 | 0 | 7.16% |
| SPXW240705C05585000 | 2024-07-04 4:22AM EDT | 5,585.00 | 0.70 | 0.60 | 0.70 | +0.50 | +250.00% | 17 | 0 | 7.29% |
| SPXW240705C05590000 | 2024-07-04 4:03AM EDT | 5,590.00 | 0.52 | 0.45 | 0.45 | +0.37 | +246.67% | 15 | 0 | 7.24% |
| SPXW240705C05595000 | 2024-07-04 4:03AM EDT | 5,595.00 | 0.40 | 0.35 | 0.35 | +0.30 | +300.00% | 9 | 0 | 7.45% |
| SPXW240705C05600000 | 2024-07-04 4:03AM EDT | 5,600.00 | 0.32 | 0.30 | 0.25 | +0.22 | +220.00% | 125 | 0 | 7.56% |
| SPXW240705C05605000 | 2024-07-04 4:26AM EDT | 5,605.00 | 0.30 | 0.25 | 0.30 | +0.20 | +200.00% | 4 | 0 | 8.29% |
| SPXW240705C05610000 | 2024-07-04 3:23AM EDT | 5,610.00 | 0.20 | 0.20 | 0.25 | +0.10 | +100.00% | 3 | 0 | 8.56% |
| SPXW240705C05615000 | 2024-07-03 1:14PM EDT | 5,615.00 | 0.14 | 0.15 | 0.00 | +0.04 | +40.00% | 836 | 0 | 3.13% |
| SPXW240705C05620000 | 2024-07-03 8:28PM EDT | 5,620.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPXW240705C05625000 | 2024-07-04 4:03AM EDT | 5,625.00 | 0.15 | 0.05 | 0.00 | +0.07 | +87.50% | 2 | 0 | 3.13% |
| SPXW240705C05630000 | 2024-07-04 3:20AM EDT | 5,630.00 | 0.12 | 0.00 | 0.00 | +0.05 | +71.43% | 88 | 0 | 3.13% |
| SPXW240705C05635000 | 2024-07-03 1:05PM EDT | 5,635.00 | 0.10 | 0.00 | 0.00 | +0.03 | +42.86% | 527 | 0 | 6.25% |
| SPXW240705C05640000 | 2024-07-03 1:06PM EDT | 5,640.00 | 0.10 | 0.10 | 0.00 | 0.00 | - | 1,231 | 0 | 6.25% |
| SPXW240705C05650000 | 2024-07-03 1:07PM EDT | 5,650.00 | 0.10 | 0.00 | 0.00 | +0.03 | +42.86% | 1,297 | 0 | 6.25% |
| SPXW240705C05660000 | 2024-07-03 1:05PM EDT | 5,660.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 592 | 0 | 6.25% |
| SPXW240705C05670000 | 2024-07-03 1:14PM EDT | 5,670.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 218 | 0 | 12.75% |
| SPXW240705C05675000 | 2024-07-03 1:13PM EDT | 5,675.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 1,121 | 0 | 6.25% |
| SPXW240705C05680000 | 2024-07-04 1:11AM EDT | 5,680.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SPXW240705C05690000 | 2024-07-04 3:20AM EDT | 5,690.00 | 0.07 | 0.00 | 0.00 | +0.02 | +40.00% | 58 | 0 | 6.25% |
| SPXW240705C05700000 | 2024-07-04 3:23AM EDT | 5,700.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 38 | 0 | 15.21% |
| SPXW240705C05710000 | 2024-07-03 1:04PM EDT | 5,710.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 277 | 0 | 16.02% |
| SPXW240705C05720000 | 2024-07-03 1:06PM EDT | 5,720.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| SPXW240705C05725000 | 2024-07-03 1:06PM EDT | 5,725.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,283 | 0 | 6.25% |
| SPXW240705C05730000 | 2024-07-03 1:05PM EDT | 5,730.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 0 | 16.46% |
| SPXW240705C05740000 | 2024-07-03 12:29PM EDT | 5,740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 17.19% |
| SPXW240705C05750000 | 2024-07-03 1:14PM EDT | 5,750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| SPXW240705C05770000 | 2024-07-01 11:23AM EDT | 5,770.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPXW240705C05775000 | 2024-07-03 1:12PM EDT | 5,775.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 735 | 0 | 19.83% |
| SPXW240705C05780000 | 2024-07-01 10:41AM EDT | 5,780.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 12.50% |
| SPXW240705C05790000 | 2024-06-28 2:44PM EDT | 5,790.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| SPXW240705C05800000 | 2024-07-03 1:12PM EDT | 5,800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXW240705C05810000 | 2024-06-28 1:59PM EDT | 5,810.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPXW240705C05820000 | 2024-06-28 12:07PM EDT | 5,820.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPXW240705C05825000 | 2024-06-28 12:15PM EDT | 5,825.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SPXW240705C05840000 | 2024-06-28 11:06AM EDT | 5,840.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXW240705C05850000 | 2024-07-01 10:33AM EDT | 5,850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPXW240705C05875000 | 2024-06-28 2:12PM EDT | 5,875.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 12.50% |
| SPXW240705C05880000 | 2024-06-27 2:21PM EDT | 5,880.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPXW240705C05890000 | 2024-07-03 10:31AM EDT | 5,890.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 6 | 0 | 12.50% |
| SPXW240705C05900000 | 2024-06-27 10:28AM EDT | 5,900.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXW240705C05920000 | 2024-06-28 9:34AM EDT | 5,920.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXW240705C05950000 | 2024-06-27 3:53PM EDT | 5,950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXW240705C06000000 | 2024-06-24 9:40AM EDT | 6,000.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXW240705C06025000 | 2024-06-28 12:07PM EDT | 6,025.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPXW240705C06050000 | 2024-06-17 9:48AM EDT | 6,050.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPXW240705C06100000 | 2024-06-20 10:27AM EDT | 6,100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPXW240705C06200000 | 2024-06-18 2:13PM EDT | 6,200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705P01800000 | 2024-05-14 10:27AM EDT | 1,800.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 10 | 410.94% |
| SPXW240705P02000000 | 2024-06-24 10:25AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 373.44% |
| SPXW240705P02200000 | 2024-06-07 10:12AM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 339.06% |
| SPXW240705P02400000 | 2024-06-14 1:23AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 307.81% |
| SPXW240705P02600000 | 2024-06-13 1:50PM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 279.69% |
| SPXW240705P02800000 | 2024-06-21 4:09PM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 210 | 0 | 253.13% |
| SPXW240705P03000000 | 2024-06-20 9:55AM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 228.91% |
| SPXW240705P03200000 | 2024-06-26 10:53AM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 206.25% |
| SPXW240705P03400000 | 2024-06-24 12:11PM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 184.38% |
| SPXW240705P03500000 | 2024-06-26 10:23AM EDT | 3,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 173.44% |
| SPXW240705P03600000 | 2024-07-01 2:09PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 163.28% |
| SPXW240705P03700000 | 2024-06-25 4:14PM EDT | 3,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 78 | 0 | 153.91% |
| SPXW240705P03800000 | 2024-06-26 3:50PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,275 | 0 | 143.75% |
| SPXW240705P03850000 | 2024-06-26 9:58AM EDT | 3,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 0 | 139.06% |
| SPXW240705P03900000 | 2024-06-26 2:48PM EDT | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 0 | 134.38% |
| SPXW240705P03950000 | 2024-07-01 1:14PM EDT | 3,950.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1,000 | 0 | 129.69% |
| SPXW240705P04000000 | 2024-07-02 1:26PM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 125.00% |
| SPXW240705P04050000 | 2024-07-01 9:59AM EDT | 4,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 121.09% |
| SPXW240705P04100000 | 2024-07-03 1:14PM EDT | 4,100.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 138 | 0 | 125.78% |
| SPXW240705P04150000 | 2024-06-28 12:59PM EDT | 4,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 372 | 0 | 111.72% |
| SPXW240705P04200000 | 2024-07-03 1:13PM EDT | 4,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 107.42% |
| SPXW240705P04250000 | 2024-07-03 1:14PM EDT | 4,250.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 310 | 0 | 114.36% |
| SPXW240705P04300000 | 2024-07-03 1:14PM EDT | 4,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 0 | 98.83% |
| SPXW240705P04350000 | 2024-07-03 1:13PM EDT | 4,350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 99.41% |
| SPXW240705P04375000 | 2024-07-03 1:13PM EDT | 4,375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 92.58% |
| SPXW240705P04400000 | 2024-07-03 1:13PM EDT | 4,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 302 | 0 | 90.63% |
| SPXW240705P04425000 | 2024-07-03 1:13PM EDT | 4,425.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3,069 | 0 | 95.90% |
| SPXW240705P04450000 | 2024-07-03 1:12PM EDT | 4,450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 318 | 0 | 90.63% |
| SPXW240705P04475000 | 2024-07-03 1:11PM EDT | 4,475.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2,907 | 0 | 88.48% |
| SPXW240705P04500000 | 2024-07-03 1:10PM EDT | 4,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,830 | 0 | 86.33% |
| SPXW240705P04525000 | 2024-07-03 12:35PM EDT | 4,525.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 141 | 0 | 80.08% |
| SPXW240705P04550000 | 2024-07-03 1:12PM EDT | 4,550.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 566 | 0 | 88.38% |
| SPXW240705P04560000 | 2024-07-03 1:05PM EDT | 4,560.00 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 60 | 0 | 87.50% |
| SPXW240705P04570000 | 2024-07-03 1:02PM EDT | 4,570.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 57 | 0 | 80.27% |
| SPXW240705P04575000 | 2024-07-03 1:05PM EDT | 4,575.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 257 | 0 | 86.13% |
| SPXW240705P04580000 | 2024-07-03 1:01PM EDT | 4,580.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 10 | 0 | 79.49% |
| SPXW240705P04590000 | 2024-07-03 12:29PM EDT | 4,590.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 78.71% |
| SPXW240705P04600000 | 2024-07-03 12:19PM EDT | 4,600.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 846 | 0 | 83.79% |
| SPXW240705P04610000 | 2024-06-26 3:49PM EDT | 4,610.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 37 | 0 | 76.95% |
| SPXW240705P04620000 | 2024-07-02 3:57PM EDT | 4,620.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 54 | 0 | 76.17% |
| SPXW240705P04625000 | 2024-07-02 3:53PM EDT | 4,625.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 161 | 0 | 81.54% |
| SPXW240705P04630000 | 2024-07-02 3:18PM EDT | 4,630.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 159 | 0 | 75.20% |
| SPXW240705P04640000 | 2024-07-02 3:18PM EDT | 4,640.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 61 | 0 | 74.41% |
| SPXW240705P04650000 | 2024-07-03 12:54PM EDT | 4,650.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 158 | 0 | 75.98% |
| SPXW240705P04660000 | 2024-06-28 12:03PM EDT | 4,660.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 75 | 0 | 75.10% |
| SPXW240705P04670000 | 2024-06-28 11:48AM EDT | 4,670.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 118 | 0 | 71.88% |
| SPXW240705P04675000 | 2024-07-03 12:09PM EDT | 4,675.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 71 | 0 | 71.48% |
| SPXW240705P04680000 | 2024-07-02 3:58PM EDT | 4,680.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 276 | 0 | 73.44% |
| SPXW240705P04690000 | 2024-07-03 12:03PM EDT | 4,690.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 0 | 72.46% |
| SPXW240705P04700000 | 2024-07-03 1:12PM EDT | 4,700.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 521 | 0 | 74.80% |
| SPXW240705P04710000 | 2024-07-01 11:19AM EDT | 4,710.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 59 | 0 | 68.56% |
| SPXW240705P04720000 | 2024-07-03 12:45PM EDT | 4,720.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 369 | 0 | 69.92% |
| SPXW240705P04725000 | 2024-07-03 12:01PM EDT | 4,725.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 505 | 0 | 69.53% |
| SPXW240705P04730000 | 2024-07-03 1:27PM EDT | 4,730.00 | 0.06 | 0.05 | 0.20 | -0.04 | -40.00% | 822 | 0 | 72.17% |
| SPXW240705P04740000 | 2024-07-03 11:56AM EDT | 4,740.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 0 | 66.02% |
| SPXW240705P04750000 | 2024-07-03 1:05PM EDT | 4,750.00 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 732 | 0 | 69.04% |
| SPXW240705P04760000 | 2024-07-03 10:06AM EDT | 4,760.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 80 | 0 | 68.16% |
| SPXW240705P04770000 | 2024-07-03 12:47PM EDT | 4,770.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 15 | 0 | 67.29% |
| SPXW240705P04775000 | 2024-07-03 1:03PM EDT | 4,775.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 103 | 0 | 65.23% |
| SPXW240705P04780000 | 2024-07-03 12:52PM EDT | 4,780.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 319 | 0 | 64.84% |
| SPXW240705P04790000 | 2024-07-03 1:07PM EDT | 4,790.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 223 | 0 | 65.53% |
| SPXW240705P04800000 | 2024-07-03 1:11PM EDT | 4,800.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1,614 | 0 | 64.65% |
| SPXW240705P04810000 | 2024-07-03 12:52PM EDT | 4,810.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 513 | 0 | 62.31% |
| SPXW240705P04820000 | 2024-07-03 12:57PM EDT | 4,820.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 107 | 0 | 62.99% |
| SPXW240705P04825000 | 2024-07-03 1:11PM EDT | 4,825.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 241 | 0 | 62.50% |
| SPXW240705P04830000 | 2024-07-03 1:09PM EDT | 4,830.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 51 | 0 | 62.11% |
| SPXW240705P04840000 | 2024-07-03 10:50AM EDT | 4,840.00 | 0.05 | 0.05 | 0.05 | -0.20 | -80.00% | 102 | 0 | 57.81% |
| SPXW240705P04850000 | 2024-07-03 1:07PM EDT | 4,850.00 | 0.10 | 0.10 | 0.05 | +0.01 | +11.11% | 1,500 | 0 | 58.89% |
| SPXW240705P04860000 | 2024-07-03 10:23AM EDT | 4,860.00 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 101 | 0 | 56.06% |
| SPXW240705P04870000 | 2024-07-03 12:47PM EDT | 4,870.00 | 0.12 | 0.05 | 0.05 | +0.02 | +20.00% | 10 | 0 | 55.27% |
| SPXW240705P04875000 | 2024-07-03 12:46PM EDT | 4,875.00 | 0.10 | 0.05 | 0.05 | 0.00 | - | 349 | 0 | 54.88% |
| SPXW240705P04880000 | 2024-07-03 12:56PM EDT | 4,880.00 | 0.10 | 0.05 | 0.05 | 0.00 | - | 4 | 0 | 54.49% |
| SPXW240705P04890000 | 2024-07-02 3:40PM EDT | 4,890.00 | 0.10 | 0.10 | 0.05 | 0.00 | - | 31 | 0 | 55.47% |
| SPXW240705P04900000 | 2024-07-03 1:08PM EDT | 4,900.00 | 0.10 | 0.10 | 0.05 | 0.00 | - | 143 | 0 | 54.69% |
| SPXW240705P04910000 | 2024-07-01 10:53AM EDT | 4,910.00 | 0.15 | 0.05 | 0.05 | 0.00 | - | 2 | 0 | 52.05% |
| SPXW240705P04920000 | 2024-07-02 12:58PM EDT | 4,920.00 | 0.09 | 0.05 | 0.05 | 0.00 | - | 3 | 0 | 51.17% |
| SPXW240705P04925000 | 2024-07-03 12:42PM EDT | 4,925.00 | 0.15 | 0.05 | 0.05 | +0.05 | +50.00% | 22 | 0 | 50.78% |
| SPXW240705P04930000 | 2024-07-03 9:31AM EDT | 4,930.00 | 0.07 | 0.10 | 0.05 | -0.08 | -53.33% | 10 | 0 | 52.15% |
| SPXW240705P04935000 | 2024-06-27 9:50AM EDT | 4,935.00 | 0.35 | 0.05 | 0.05 | 0.00 | - | 10 | 0 | 50.00% |
| SPXW240705P04940000 | 2024-07-03 12:09PM EDT | 4,940.00 | 0.10 | 0.10 | 0.05 | -0.15 | -60.00% | 27 | 0 | 51.37% |
| SPXW240705P04945000 | 2024-07-03 1:13PM EDT | 4,945.00 | 0.15 | 0.05 | 0.05 | 0.00 | - | 2 | 0 | 49.22% |
| SPXW240705P04950000 | 2024-07-03 1:10PM EDT | 4,950.00 | 0.10 | 0.10 | 0.05 | 0.00 | - | 137 | 0 | 50.49% |
| SPXW240705P04960000 | 2024-07-03 1:04PM EDT | 4,960.00 | 0.10 | 0.10 | 0.05 | -0.05 | -33.33% | 152 | 0 | 48.05% |
| SPXW240705P04965000 | 2024-07-03 12:58PM EDT | 4,965.00 | 0.11 | 0.10 | 0.05 | -0.22 | -66.67% | 5 | 0 | 47.56% |
| SPXW240705P04970000 | 2024-07-03 12:56PM EDT | 4,970.00 | 0.15 | 0.05 | 0.05 | -0.05 | -25.00% | 623 | 0 | 47.17% |
| SPXW240705P04975000 | 2024-07-03 12:57PM EDT | 4,975.00 | 0.12 | 0.10 | 0.05 | -0.03 | -20.00% | 6 | 0 | 46.78% |
| SPXW240705P04980000 | 2024-07-03 12:28PM EDT | 4,980.00 | 0.10 | 0.10 | 0.05 | -0.10 | -50.00% | 83 | 0 | 46.29% |
| SPXW240705P04985000 | 2024-07-02 8:57AM EDT | 4,985.00 | 0.15 | 0.05 | 0.05 | 0.00 | - | 2 | 0 | 45.90% |
| SPXW240705P04990000 | 2024-07-03 12:52PM EDT | 4,990.00 | 0.15 | 0.10 | 0.05 | 0.00 | - | 9 | 0 | 45.51% |
| SPXW240705P04995000 | 2024-07-03 12:01PM EDT | 4,995.00 | 0.10 | 0.10 | 0.05 | -0.03 | -23.08% | 2 | 0 | 45.12% |
| SPXW240705P05000000 | 2024-07-03 1:13PM EDT | 5,000.00 | 0.15 | 0.10 | 0.05 | 0.00 | - | 2,874 | 0 | 44.73% |
| SPXW240705P05005000 | 2024-07-03 1:05PM EDT | 5,005.00 | 0.15 | 0.10 | 0.05 | 0.00 | - | 107 | 0 | 44.34% |
| SPXW240705P05010000 | 2024-07-03 12:48PM EDT | 5,010.00 | 0.15 | 0.10 | 0.05 | 0.00 | - | 105 | 0 | 43.95% |
| SPXW240705P05015000 | 2024-07-03 11:19AM EDT | 5,015.00 | 0.10 | 0.10 | 0.05 | -0.25 | -71.43% | 450 | 0 | 43.56% |
| SPXW240705P05020000 | 2024-07-03 1:02PM EDT | 5,020.00 | 0.15 | 0.10 | 0.05 | 0.00 | - | 51 | 0 | 43.16% |
| SPXW240705P05025000 | 2024-07-04 4:27AM EDT | 5,025.00 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 503 | 0 | 42.77% |
| SPXW240705P05030000 | 2024-07-03 11:30AM EDT | 5,030.00 | 0.10 | 0.10 | 0.05 | -0.05 | -33.33% | 18 | 0 | 42.38% |
| SPXW240705P05035000 | 2024-07-02 3:36PM EDT | 5,035.00 | 0.12 | 0.10 | 0.05 | 0.00 | - | 334 | 0 | 41.90% |
| SPXW240705P05040000 | 2024-07-02 3:37PM EDT | 5,040.00 | 0.15 | 0.10 | 0.05 | 0.00 | - | 19 | 0 | 41.50% |
| SPXW240705P05045000 | 2024-07-03 12:33PM EDT | 5,045.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 15 | 0 | 46.73% |
| SPXW240705P05050000 | 2024-07-04 2:14AM EDT | 5,050.00 | 0.05 | 0.10 | 0.10 | -0.10 | -66.67% | 61 | 0 | 43.26% |
| SPXW240705P05055000 | 2024-07-03 1:00PM EDT | 5,055.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 18 | 0 | 45.85% |
| SPXW240705P05060000 | 2024-07-03 1:27PM EDT | 5,060.00 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 1,665 | 0 | 45.36% |
| SPXW240705P05065000 | 2024-07-03 1:02PM EDT | 5,065.00 | 0.14 | 0.10 | 0.20 | -0.01 | -6.67% | 22 | 0 | 44.92% |
| SPXW240705P05070000 | 2024-07-03 1:02PM EDT | 5,070.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 154 | 0 | 44.48% |
| SPXW240705P05075000 | 2024-07-03 1:08PM EDT | 5,075.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 387 | 0 | 44.04% |
| SPXW240705P05080000 | 2024-07-03 1:01PM EDT | 5,080.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 121 | 0 | 43.60% |
| SPXW240705P05085000 | 2024-07-03 1:02PM EDT | 5,085.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 206 | 0 | 43.14% |
| SPXW240705P05090000 | 2024-07-03 1:12PM EDT | 5,090.00 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 740 | 0 | 42.68% |
| SPXW240705P05095000 | 2024-07-03 12:57PM EDT | 5,095.00 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 22 | 0 | 43.26% |
| SPXW240705P05100000 | 2024-07-03 1:12PM EDT | 5,100.00 | 0.17 | 0.10 | 0.25 | -0.03 | -15.00% | 241 | 0 | 42.80% |
| SPXW240705P05105000 | 2024-07-03 12:51PM EDT | 5,105.00 | 0.17 | 0.15 | 0.25 | -0.18 | -51.43% | 6 | 0 | 42.33% |
| SPXW240705P05110000 | 2024-07-03 1:14PM EDT | 5,110.00 | 0.20 | 0.10 | 0.25 | -0.07 | -25.93% | 207 | 0 | 41.90% |
| SPXW240705P05115000 | 2024-07-03 1:04PM EDT | 5,115.00 | 0.15 | 0.10 | 0.20 | -0.17 | -53.12% | 710 | 0 | 40.43% |
| SPXW240705P05120000 | 2024-07-03 1:04PM EDT | 5,120.00 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 20 | 0 | 40.97% |
| SPXW240705P05125000 | 2024-07-03 1:09PM EDT | 5,125.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 302 | 0 | 40.50% |
| SPXW240705P05130000 | 2024-07-03 1:08PM EDT | 5,130.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 11 | 0 | 39.11% |
| SPXW240705P05135000 | 2024-07-03 12:50PM EDT | 5,135.00 | 0.15 | 0.10 | 0.30 | +0.01 | +7.14% | 4 | 0 | 40.41% |
| SPXW240705P05140000 | 2024-07-03 1:10PM EDT | 5,140.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 1 | 0 | 39.14% |
| SPXW240705P05145000 | 2024-07-03 1:07PM EDT | 5,145.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 0 | 37.74% |
| SPXW240705P05150000 | 2024-07-03 1:03PM EDT | 5,150.00 | 0.19 | 0.00 | 0.20 | -0.01 | -5.00% | 358 | 0 | 37.31% |
| SPXW240705P05155000 | 2024-07-03 10:10AM EDT | 5,155.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 2 | 0 | 36.87% |
| SPXW240705P05160000 | 2024-07-03 1:08PM EDT | 5,160.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 8 | 0 | 36.43% |
| SPXW240705P05165000 | 2024-07-03 1:13PM EDT | 5,165.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 228 | 0 | 35.96% |
| SPXW240705P05170000 | 2024-07-03 1:01PM EDT | 5,170.00 | 0.20 | 0.15 | 0.20 | +0.01 | +5.26% | 3 | 0 | 35.50% |
| SPXW240705P05175000 | 2024-07-03 1:05PM EDT | 5,175.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 106 | 0 | 36.67% |
| SPXW240705P05180000 | 2024-07-03 10:16AM EDT | 5,180.00 | 0.12 | 0.15 | 0.25 | -0.08 | -40.00% | 5 | 0 | 35.47% |
| SPXW240705P05185000 | 2024-07-03 12:57PM EDT | 5,185.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 25 | 0 | 35.01% |
| SPXW240705P05190000 | 2024-07-03 12:45PM EDT | 5,190.00 | 0.22 | 0.15 | 0.20 | +0.02 | +10.00% | 17 | 0 | 33.72% |
| SPXW240705P05195000 | 2024-07-04 1:00AM EDT | 5,195.00 | 0.10 | 0.00 | 0.20 | -0.12 | -54.55% | 2 | 0 | 33.25% |
| SPXW240705P05200000 | 2024-07-03 1:14PM EDT | 5,200.00 | 0.25 | 0.00 | 0.30 | +0.05 | +25.00% | 1,016 | 0 | 34.35% |
| SPXW240705P05205000 | 2024-07-03 12:32PM EDT | 5,205.00 | 0.20 | 0.00 | 0.25 | +0.01 | +5.26% | 2 | 0 | 33.18% |
| SPXW240705P05210000 | 2024-07-03 12:58PM EDT | 5,210.00 | 0.16 | 0.05 | 0.25 | -0.09 | -36.00% | 302 | 0 | 32.72% |
| SPXW240705P05215000 | 2024-07-03 1:27PM EDT | 5,215.00 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 699 | 0 | 31.47% |
| SPXW240705P05220000 | 2024-07-03 10:39AM EDT | 5,220.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 0 | 31.79% |
| SPXW240705P05225000 | 2024-07-03 12:47PM EDT | 5,225.00 | 0.25 | 0.15 | 0.25 | +0.04 | +19.05% | 72 | 0 | 31.35% |
| SPXW240705P05230000 | 2024-07-03 12:54PM EDT | 5,230.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 430 | 0 | 30.88% |
| SPXW240705P05235000 | 2024-07-03 12:12PM EDT | 5,235.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 35 | 0 | 29.66% |
| SPXW240705P05240000 | 2024-07-03 11:38AM EDT | 5,240.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 4 | 0 | 29.96% |
| SPXW240705P05245000 | 2024-07-03 12:53PM EDT | 5,245.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 19 | 0 | 29.49% |
| SPXW240705P05250000 | 2024-07-03 1:07PM EDT | 5,250.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1,443 | 0 | 29.05% |
| SPXW240705P05255000 | 2024-07-03 8:15PM EDT | 5,255.00 | 0.10 | 0.15 | 0.25 | -0.10 | -50.00% | 2 | 0 | 28.59% |
| SPXW240705P05260000 | 2024-07-03 12:57PM EDT | 5,260.00 | 0.19 | 0.15 | 0.25 | +0.04 | +26.67% | 69 | 0 | 28.13% |
| SPXW240705P05265000 | 2024-07-03 1:05PM EDT | 5,265.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 641 | 0 | 27.66% |
| SPXW240705P05270000 | 2024-07-03 1:13PM EDT | 5,270.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 369 | 0 | 27.20% |
| SPXW240705P05275000 | 2024-07-03 1:05PM EDT | 5,275.00 | 0.20 | 0.15 | 0.20 | +0.01 | +5.26% | 207 | 0 | 26.05% |
| SPXW240705P05280000 | 2024-07-03 1:12PM EDT | 5,280.00 | 0.20 | 0.20 | 0.30 | -0.02 | -9.09% | 516 | 0 | 26.86% |
| SPXW240705P05285000 | 2024-07-03 1:12PM EDT | 5,285.00 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 280 | 0 | 26.38% |
| SPXW240705P05290000 | 2024-07-03 12:53PM EDT | 5,290.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 81 | 0 | 25.34% |
| SPXW240705P05295000 | 2024-07-03 12:51PM EDT | 5,295.00 | 0.25 | 0.15 | 0.15 | +0.05 | +25.00% | 5 | 0 | 23.46% |
| SPXW240705P05300000 | 2024-07-04 3:48AM EDT | 5,300.00 | 0.05 | 0.20 | 0.15 | -0.15 | -75.00% | 1 | 0 | 23.02% |
| SPXW240705P05305000 | 2024-07-03 1:14PM EDT | 5,305.00 | 0.20 | 0.20 | 0.15 | 0.00 | - | 62 | 0 | 22.58% |
| SPXW240705P05310000 | 2024-07-03 8:20PM EDT | 5,310.00 | 0.10 | 0.15 | 0.10 | -0.07 | -41.18% | 8 | 0 | 21.19% |
| SPXW240705P05315000 | 2024-07-03 10:54PM EDT | 5,315.00 | 0.10 | 0.15 | 0.15 | -0.15 | -60.00% | 2 | 0 | 21.68% |
| SPXW240705P05320000 | 2024-07-03 12:54PM EDT | 5,320.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 855 | 0 | 22.56% |
| SPXW240705P05325000 | 2024-07-03 1:07PM EDT | 5,325.00 | 0.19 | 0.20 | 0.25 | -0.01 | -5.00% | 243 | 0 | 22.08% |
| SPXW240705P05330000 | 2024-07-03 1:11PM EDT | 5,330.00 | 0.20 | 0.20 | 0.25 | -0.07 | -25.93% | 161 | 0 | 21.61% |
| SPXW240705P05335000 | 2024-07-03 1:27PM EDT | 5,335.00 | 0.26 | 0.15 | 0.25 | -0.01 | -3.70% | 659 | 0 | 21.14% |
| SPXW240705P05340000 | 2024-07-03 1:13PM EDT | 5,340.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 275 | 0 | 21.17% |
| SPXW240705P05345000 | 2024-07-03 1:13PM EDT | 5,345.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 230 | 0 | 20.68% |
| SPXW240705P05350000 | 2024-07-03 1:14PM EDT | 5,350.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 827 | 0 | 20.62% |
| SPXW240705P05355000 | 2024-07-03 12:56PM EDT | 5,355.00 | 0.30 | 0.20 | 0.25 | +0.05 | +20.00% | 127 | 0 | 19.26% |
| SPXW240705P05360000 | 2024-07-03 8:15PM EDT | 5,360.00 | 0.15 | 0.25 | 0.30 | -0.10 | -40.00% | 3 | 0 | 19.24% |
| SPXW240705P05365000 | 2024-07-03 1:13PM EDT | 5,365.00 | 0.25 | 0.25 | 0.25 | -0.05 | -16.67% | 890 | 0 | 18.32% |
| SPXW240705P05370000 | 2024-07-03 1:12PM EDT | 5,370.00 | 0.25 | 0.25 | 0.30 | -0.07 | -21.88% | 1,019 | 0 | 18.27% |
| SPXW240705P05375000 | 2024-07-03 1:12PM EDT | 5,375.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 763 | 0 | 17.80% |
| SPXW240705P05380000 | 2024-07-03 1:14PM EDT | 5,380.00 | 0.30 | 0.30 | 0.40 | -0.10 | -25.00% | 804 | 0 | 18.01% |
| SPXW240705P05385000 | 2024-07-03 1:14PM EDT | 5,385.00 | 0.30 | 0.25 | 0.30 | -0.15 | -33.33% | 555 | 0 | 16.82% |
| SPXW240705P05390000 | 2024-07-04 3:36AM EDT | 5,390.00 | 0.10 | 0.05 | 0.30 | -0.40 | -80.00% | 1 | 0 | 16.33% |
| SPXW240705P05395000 | 2024-07-03 8:15PM EDT | 5,395.00 | 0.15 | 0.10 | 0.35 | -0.37 | -71.15% | 1 | 0 | 16.19% |
| SPXW240705P05400000 | 2024-07-04 12:19AM EDT | 5,400.00 | 0.10 | 0.05 | 0.45 | -0.45 | -81.82% | 26 | 0 | 16.27% |
| SPXW240705P05405000 | 2024-07-04 1:30AM EDT | 5,405.00 | 0.15 | 0.25 | 0.35 | -0.50 | -76.92% | 3 | 0 | 15.19% |
| SPXW240705P05410000 | 2024-07-03 10:23PM EDT | 5,410.00 | 0.15 | 0.35 | 0.15 | -0.55 | -78.57% | 2 | 0 | 13.14% |
| SPXW240705P05415000 | 2024-07-04 3:03AM EDT | 5,415.00 | 0.15 | 0.35 | 0.50 | -0.65 | -81.25% | 27 | 0 | 14.97% |
| SPXW240705P05420000 | 2024-07-04 2:40AM EDT | 5,420.00 | 0.15 | 0.15 | 0.40 | -0.76 | -83.52% | 34 | 0 | 13.95% |
| SPXW240705P05425000 | 2024-07-04 4:19AM EDT | 5,425.00 | 0.17 | 0.40 | 0.20 | -0.88 | -83.81% | 36 | 0 | 12.18% |
| SPXW240705P05430000 | 2024-07-04 2:33AM EDT | 5,430.00 | 0.20 | 0.15 | 0.25 | -0.95 | -82.61% | 71 | 0 | 12.07% |
| SPXW240705P05435000 | 2024-07-04 3:29AM EDT | 5,435.00 | 0.22 | 0.20 | 0.25 | -1.15 | -83.94% | 15 | 0 | 11.57% |
| SPXW240705P05440000 | 2024-07-04 3:21AM EDT | 5,440.00 | 0.25 | 0.20 | 0.55 | -1.32 | -84.08% | 68 | 0 | 12.51% |
| SPXW240705P05445000 | 2024-07-04 3:29AM EDT | 5,445.00 | 0.28 | 0.30 | 0.70 | -1.81 | -86.60% | 79 | 0 | 12.48% |
| SPXW240705P05450000 | 2024-07-04 2:49AM EDT | 5,450.00 | 0.35 | 0.30 | 0.40 | -1.76 | -83.41% | 33 | 0 | 10.83% |
| SPXW240705P05455000 | 2024-07-04 4:19AM EDT | 5,455.00 | 0.37 | 0.40 | 0.50 | -2.28 | -86.04% | 87 | 0 | 10.69% |
| SPXW240705P05460000 | 2024-07-04 4:22AM EDT | 5,460.00 | 0.55 | 0.45 | 0.55 | -2.44 | -81.61% | 50 | 0 | 10.32% |
| SPXW240705P05465000 | 2024-07-04 3:01AM EDT | 5,465.00 | 0.65 | 0.55 | 0.65 | -3.05 | -82.43% | 91 | 0 | 10.06% |
| SPXW240705P05470000 | 2024-07-04 3:55AM EDT | 5,470.00 | 0.75 | 0.75 | 0.75 | -3.77 | -83.41% | 40 | 0 | 9.75% |
| SPXW240705P05475000 | 2024-07-04 4:07AM EDT | 5,475.00 | 0.90 | 0.90 | 0.90 | -4.20 | -82.35% | 19 | 0 | 9.51% |
| SPXW240705P05480000 | 2024-07-04 4:09AM EDT | 5,480.00 | 1.05 | 1.10 | 1.10 | -5.18 | -83.15% | 21 | 0 | 9.30% |
| SPXW240705P05485000 | 2024-07-04 4:21AM EDT | 5,485.00 | 1.40 | 1.25 | 1.35 | -5.80 | -80.56% | 130 | 0 | 9.09% |
| SPXW240705P05490000 | 2024-07-04 4:08AM EDT | 5,490.00 | 1.60 | 1.65 | 1.65 | -6.80 | -80.95% | 145 | 0 | 8.87% |
| SPXW240705P05495000 | 2024-07-04 4:25AM EDT | 5,495.00 | 2.00 | 1.95 | 2.05 | -8.67 | -81.26% | 18 | 0 | 8.68% |
| SPXW240705P05500000 | 2024-07-04 4:45AM EDT | 5,500.00 | 2.45 | 2.35 | 2.55 | -9.25 | -79.06% | 99 | 0 | 8.50% |
| SPXW240705P05505000 | 2024-07-04 4:09AM EDT | 5,505.00 | 3.10 | 2.95 | 3.10 | -10.78 | -77.67% | 22 | 0 | 8.26% |
| SPXW240705P05510000 | 2024-07-04 4:31AM EDT | 5,510.00 | 3.80 | 3.60 | 3.80 | -13.01 | -77.39% | 42 | 0 | 8.04% |
| SPXW240705P05515000 | 2024-07-04 4:22AM EDT | 5,515.00 | 4.80 | 4.80 | 4.80 | -13.90 | -74.33% | 117 | 0 | 7.93% |
| SPXW240705P05520000 | 2024-07-04 4:28AM EDT | 5,520.00 | 5.70 | 5.60 | 5.80 | -16.47 | -74.29% | 34 | 0 | 7.66% |
| SPXW240705P05525000 | 2024-07-04 4:39AM EDT | 5,525.00 | 7.50 | 7.50 | 7.70 | -16.10 | -68.22% | 32 | 0 | 7.85% |
| SPXW240705P05530000 | 2024-07-04 4:28AM EDT | 5,530.00 | 8.70 | 9.00 | 9.20 | -19.66 | -69.32% | 142 | 0 | 7.59% |
| SPXW240705P05535000 | 2024-07-04 4:41AM EDT | 5,535.00 | 11.40 | 11.30 | 11.50 | -18.20 | -61.49% | 67 | 0 | 7.64% |
| SPXW240705P05540000 | 2024-07-04 4:30AM EDT | 5,540.00 | 12.90 | 12.90 | 13.20 | -23.19 | -64.26% | 46 | 0 | 7.12% |
| SPXW240705P05545000 | 2024-07-04 4:04AM EDT | 5,545.00 | 15.90 | 16.10 | 16.50 | -24.55 | -60.69% | 2 | 0 | 7.39% |
| SPXW240705P05550000 | 2024-07-04 4:16AM EDT | 5,550.00 | 19.00 | 18.50 | 18.90 | -24.68 | -56.50% | 6 | 0 | 6.87% |
| SPXW240705P05555000 | 2024-07-03 8:51PM EDT | 5,555.00 | 24.40 | 22.50 | 23.60 | -49.08 | -66.79% | 7 | 0 | 7.71% |
| SPXW240705P05560000 | 2024-07-03 8:52PM EDT | 5,560.00 | 28.10 | 25.30 | 27.50 | -25.07 | -47.15% | 3 | 0 | 7.86% |
| SPXW240705P05565000 | 2024-07-03 1:13PM EDT | 5,565.00 | 32.10 | 30.60 | 31.70 | -25.08 | -43.86% | 33 | 0 | 8.10% |
| SPXW240705P05570000 | 2024-07-03 1:13PM EDT | 5,570.00 | 36.07 | 33.50 | 34.60 | -33.63 | -48.25% | 21 | 0 | 6.78% |
| SPXW240705P05575000 | 2024-07-03 12:57PM EDT | 5,575.00 | 37.20 | 37.90 | 39.00 | -37.40 | -50.13% | 38 | 0 | 6.64% |
| SPXW240705P05580000 | 2024-07-03 12:58PM EDT | 5,580.00 | 42.12 | 42.50 | 44.60 | -46.63 | -52.54% | 17 | 0 | 8.20% |
| SPXW240705P05585000 | 2024-07-03 10:47PM EDT | 5,585.00 | 51.60 | 47.20 | 49.80 | -50.12 | -49.27% | 1 | 0 | 9.17% |
| SPXW240705P05590000 | 2024-07-03 10:13AM EDT | 5,590.00 | 72.03 | 53.10 | 54.10 | -18.16 | -20.14% | 2 | 0 | 8.74% |
| SPXW240705P05600000 | 2024-07-03 12:32PM EDT | 5,600.00 | 68.96 | 59.90 | 65.00 | -30.14 | -30.41% | 8 | 0 | 11.49% |
| SPXW240705P05610000 | 2024-06-14 10:52AM EDT | 5,610.00 | 183.50 | 69.80 | 74.90 | 0.00 | - | 5 | 0 | 12.65% |
| SPXW240705P05625000 | 2024-06-28 12:16PM EDT | 5,625.00 | 135.00 | 85.10 | 89.80 | 0.00 | - | 1 | 0 | 14.39% |
| SPXW240705P05630000 | 2024-07-02 2:15PM EDT | 5,630.00 | 129.86 | 89.70 | 94.80 | 0.00 | - | 1 | 0 | 15.01% |
| SPXW240705P05650000 | 2024-07-03 12:25PM EDT | 5,650.00 | 118.00 | 109.00 | 114.90 | -59.82 | -33.64% | 1 | 0 | 17.64% |
| SPXW240705P05690000 | 2024-06-27 12:38PM EDT | 5,690.00 | 202.24 | 149.20 | 157.60 | 0.00 | - | - | 0 | 27.26% |
| SPXW240705P05700000 | 2024-07-03 10:09AM EDT | 5,700.00 | 182.30 | 157.90 | 166.40 | -29.94 | -14.11% | 3 | 0 | 26.56% |
| SPXW240705P05720000 | 2024-06-28 2:37PM EDT | 5,720.00 | 238.41 | 177.70 | 186.20 | 0.00 | - | 1 | 0 | 28.61% |
| SPXW240705P05730000 | 2024-07-03 11:07AM EDT | 5,730.00 | 209.42 | 187.70 | 196.20 | -48.25 | -18.73% | 10 | 0 | 29.80% |
| SPXW240705P05750000 | 2024-07-01 3:00PM EDT | 5,750.00 | 277.62 | 207.70 | 217.50 | 0.00 | - | 1 | 0 | 34.65% |
| SPXW240705P05770000 | 2024-06-28 2:37PM EDT | 5,770.00 | 288.29 | 227.70 | 236.10 | 0.00 | - | 1 | 0 | 34.22% |
| SPXW240705P05780000 | 2024-06-28 3:58PM EDT | 5,780.00 | 308.49 | 237.70 | 246.10 | 0.00 | - | 1 | 0 | 35.36% |
| SPXW240705P05850000 | 2024-06-28 2:36PM EDT | 5,850.00 | 369.62 | 307.50 | 315.80 | 0.00 | - | 1 | 0 | 42.26% |
| SPXW240705P06050000 | 2024-06-28 3:56PM EDT | 6,050.00 | 580.81 | 507.70 | 516.20 | 0.00 | - | 5 | 0 | 63.83% |
© 2024 Yahoo. Tutti i diritti riservati.