Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.344,16 +485,35 (+0,85%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:05PM EDT
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240708C04500000 | 2024-06-21 12:55PM EDT | 4,500.00 | 978.82 | 973.20 | 979.90 | 0.00 | - | 1 | 13 | 79.40% |
| SPXW240708C04600000 | 2024-06-14 10:08AM EDT | 4,600.00 | 827.41 | 873.40 | 880.10 | 0.00 | - | 1 | 1 | 72.30% |
| SPXW240708C04650000 | 2024-06-21 12:57PM EDT | 4,650.00 | 829.10 | 823.50 | 830.10 | 0.00 | - | 1 | 1 | 68.70% |
| SPXW240708C05000000 | 2024-06-14 3:48PM EDT | 5,000.00 | 441.82 | 474.20 | 480.80 | 0.00 | - | - | 2 | 45.99% |
| SPXW240708C05050000 | 2024-06-26 2:07PM EDT | 5,050.00 | 427.35 | 424.30 | 430.90 | 0.00 | - | 1 | 1 | 42.23% |
| SPXW240708C05060000 | 2024-06-05 1:08PM EDT | 5,060.00 | 308.24 | 414.30 | 420.90 | 0.00 | - | - | 4 | 41.46% |
| SPXW240708C05080000 | 2024-06-05 1:08PM EDT | 5,080.00 | 289.61 | 394.40 | 401.00 | 0.00 | - | - | 4 | 39.98% |
| SPXW240708C05100000 | 2024-06-28 12:51PM EDT | 5,100.00 | 387.22 | 374.40 | 381.00 | +30.15 | +8.44% | 1 | 40 | 38.43% |
| SPXW240708C05110000 | 2024-06-10 3:14PM EDT | 5,110.00 | 278.43 | 364.40 | 371.10 | 0.00 | - | - | 10 | 37.71% |
| SPXW240708C05125000 | 2024-06-18 3:23PM EDT | 5,125.00 | 376.87 | 349.50 | 356.10 | 0.00 | - | 1 | 18 | 36.54% |
| SPXW240708C05130000 | 2024-06-17 3:15PM EDT | 5,130.00 | 372.38 | 344.50 | 351.10 | 0.00 | - | 10 | 8 | 36.14% |
| SPXW240708C05150000 | 2024-06-06 1:48PM EDT | 5,150.00 | 234.29 | 324.60 | 331.20 | 0.00 | - | 1 | 1 | 34.63% |
| SPXW240708C05160000 | 2024-06-06 1:48PM EDT | 5,160.00 | 225.31 | 314.60 | 321.20 | 0.00 | - | 1 | 8 | 33.83% |
| SPXW240708C05170000 | 2024-05-31 3:48PM EDT | 5,170.00 | 145.40 | 304.70 | 311.30 | 0.00 | - | 4 | 4 | 33.09% |
| SPXW240708C05200000 | 2024-06-17 11:04AM EDT | 5,200.00 | 258.57 | 274.80 | 281.40 | 0.00 | - | 1 | 19 | 30.74% |
| SPXW240708C05210000 | 2024-06-28 1:09PM EDT | 5,210.00 | 284.62 | 264.90 | 271.50 | -13.43 | -4.51% | 1 | 10 | 29.98% |
| SPXW240708C05220000 | 2024-06-05 3:59PM EDT | 5,220.00 | 181.30 | 254.90 | 261.50 | 0.00 | - | 38 | 34 | 29.16% |
| SPXW240708C05225000 | 2024-06-27 1:12PM EDT | 5,225.00 | 265.42 | 250.00 | 256.60 | 0.00 | - | 3 | 53 | 28.80% |
| SPXW240708C05230000 | 2024-06-27 1:46PM EDT | 5,230.00 | 262.48 | 245.00 | 251.60 | 0.00 | - | 1 | 13 | 28.39% |
| SPXW240708C05240000 | 2024-06-21 10:38AM EDT | 5,240.00 | 238.18 | 235.10 | 241.70 | 0.00 | - | 4 | 10 | 27.61% |
| SPXW240708C05250000 | 2024-06-28 3:47PM EDT | 5,250.00 | 229.47 | 225.20 | 231.80 | +0.66 | +0.29% | 6 | 29 | 26.83% |
| SPXW240708C05260000 | 2024-06-03 2:21PM EDT | 5,260.00 | 87.30 | 215.50 | 221.90 | 0.00 | - | - | 20 | 26.04% |
| SPXW240708C05270000 | 2024-06-10 4:05PM EDT | 5,270.00 | 135.80 | 205.40 | 212.00 | 0.00 | - | 1 | 72 | 25.24% |
| SPXW240708C05275000 | 2024-06-27 4:08PM EDT | 5,275.00 | 221.55 | 200.50 | 207.10 | 0.00 | - | 324 | 343 | 24.86% |
| SPXW240708C05280000 | 2024-06-28 3:47PM EDT | 5,280.00 | 198.63 | 195.60 | 202.20 | +75.96 | +61.92% | 2 | 136 | 24.48% |
| SPXW240708C05285000 | 2024-06-11 1:59PM EDT | 5,285.00 | 122.80 | 190.70 | 197.30 | 0.00 | - | - | 2 | 24.09% |
| SPXW240708C05290000 | 2024-06-12 11:02AM EDT | 5,290.00 | 180.08 | 185.80 | 192.50 | 0.00 | - | 6 | 56 | 23.74% |
| SPXW240708C05295000 | 2024-06-27 9:30AM EDT | 5,295.00 | 191.88 | 180.90 | 187.60 | 0.00 | - | 1 | 6 | 23.35% |
| SPXW240708C05300000 | 2024-06-27 1:12PM EDT | 5,300.00 | 160.93 | 176.00 | 182.60 | -30.44 | -15.91% | 1 | 241 | 22.92% |
| SPXW240708C05310000 | 2024-06-25 3:19PM EDT | 5,310.00 | 151.28 | 166.20 | 172.80 | -21.38 | -12.38% | 1 | 42 | 22.12% |
| SPXW240708C05315000 | 2024-06-28 3:41PM EDT | 5,315.00 | 160.97 | 161.60 | 168.00 | +1.13 | +0.71% | 3 | 500 | 21.76% |
| SPXW240708C05320000 | 2024-06-26 2:28PM EDT | 5,320.00 | 161.68 | 156.60 | 163.10 | 0.00 | - | 30 | 52 | 21.36% |
| SPXW240708C05325000 | 2024-06-28 12:51PM EDT | 5,325.00 | 163.85 | 151.70 | 158.40 | -8.98 | -5.20% | 1 | 153 | 21.03% |
| SPXW240708C05330000 | 2024-06-27 11:13AM EDT | 5,330.00 | 159.84 | 146.90 | 153.50 | 0.00 | - | 1 | 58 | 20.61% |
| SPXW240708C05335000 | 2024-06-17 12:26PM EDT | 5,335.00 | 147.29 | 142.20 | 148.70 | 0.00 | - | - | 2 | 20.23% |
| SPXW240708C05340000 | 2024-06-25 9:59AM EDT | 5,340.00 | 133.16 | 137.60 | 143.90 | 0.00 | - | 1 | 14 | 19.85% |
| SPXW240708C05345000 | 2024-06-18 1:56PM EDT | 5,345.00 | 168.27 | 132.70 | 139.30 | 0.00 | - | 2 | 15 | 19.54% |
| SPXW240708C05350000 | 2024-06-27 10:22AM EDT | 5,350.00 | 143.50 | 128.00 | 134.40 | -5.06 | -3.41% | 4 | 295 | 19.11% |
| SPXW240708C05360000 | 2024-06-26 11:45AM EDT | 5,360.00 | 122.13 | 118.60 | 125.10 | 0.00 | - | 200 | 211 | 18.41% |
| SPXW240708C05365000 | 2024-06-28 3:10PM EDT | 5,365.00 | 115.00 | 114.60 | 120.00 | -0.32 | -0.28% | 13 | 9 | 17.89% |
| SPXW240708C05370000 | 2024-06-28 9:45AM EDT | 5,370.00 | 139.96 | 109.90 | 115.40 | -5.03 | -3.47% | 7 | 40 | 17.55% |
| SPXW240708C05375000 | 2024-06-28 9:45AM EDT | 5,375.00 | 135.13 | 105.30 | 111.00 | -9.37 | -6.48% | 5 | 28 | 17.27% |
| SPXW240708C05380000 | 2024-06-28 12:53PM EDT | 5,380.00 | 112.68 | 100.80 | 106.40 | -8.69 | -7.16% | 39 | 41 | 16.90% |
| SPXW240708C05385000 | 2024-06-28 12:42PM EDT | 5,385.00 | 106.77 | 97.00 | 101.60 | -10.08 | -8.63% | 44 | 201 | 16.47% |
| SPXW240708C05390000 | 2024-06-28 3:21PM EDT | 5,390.00 | 92.85 | 91.90 | 97.70 | -16.70 | -15.24% | 37 | 84 | 16.32% |
| SPXW240708C05395000 | 2024-06-28 3:21PM EDT | 5,395.00 | 88.45 | 87.70 | 93.20 | -31.95 | -26.54% | 2 | 6 | 15.97% |
| SPXW240708C05400000 | 2024-06-28 3:13PM EDT | 5,400.00 | 82.32 | 83.70 | 88.50 | -18.58 | -18.41% | 18 | 1,172 | 15.53% |
| SPXW240708C05405000 | 2024-06-28 3:49PM EDT | 5,405.00 | 81.36 | 79.10 | 84.70 | -2.13 | -2.55% | 4 | 26 | 15.38% |
| SPXW240708C05410000 | 2024-06-28 3:53PM EDT | 5,410.00 | 77.04 | 74.70 | 80.70 | -20.04 | -20.64% | 37 | 683 | 15.15% |
| SPXW240708C05415000 | 2024-06-28 3:33PM EDT | 5,415.00 | 61.95 | 70.80 | 76.60 | -20.41 | -24.78% | 4 | 39 | 14.86% |
| SPXW240708C05420000 | 2024-06-28 12:13PM EDT | 5,420.00 | 83.38 | 66.60 | 72.40 | +1.50 | +1.83% | 3 | 192 | 14.54% |
| SPXW240708C05425000 | 2024-06-26 10:56AM EDT | 5,425.00 | 70.18 | 62.80 | 68.50 | 0.00 | - | 6 | 559 | 14.29% |
| SPXW240708C05430000 | 2024-06-28 3:40PM EDT | 5,430.00 | 59.70 | 58.90 | 64.60 | -8.12 | -11.97% | 5 | 164 | 14.02% |
| SPXW240708C05435000 | 2024-06-26 1:50PM EDT | 5,435.00 | 62.05 | 54.60 | 61.20 | 0.00 | - | 8 | 908 | 13.88% |
| SPXW240708C05440000 | 2024-06-28 3:40PM EDT | 5,440.00 | 52.45 | 51.40 | 57.30 | -13.83 | -20.87% | 3 | 61 | 13.57% |
| SPXW240708C05445000 | 2024-06-28 3:33PM EDT | 5,445.00 | 41.50 | 47.90 | 53.60 | -14.30 | -25.63% | 13 | 84 | 13.30% |
| SPXW240708C05450000 | 2024-06-28 3:56PM EDT | 5,450.00 | 42.27 | 43.90 | 49.60 | -13.93 | -24.79% | 58 | 408 | 12.92% |
| SPXW240708C05455000 | 2024-06-28 3:56PM EDT | 5,455.00 | 39.00 | 41.10 | 46.70 | -10.20 | -20.73% | 9 | 53 | 12.84% |
| SPXW240708C05460000 | 2024-06-28 3:31PM EDT | 5,460.00 | 35.90 | 37.90 | 43.40 | -18.82 | -34.39% | 29 | 294 | 12.62% |
| SPXW240708C05465000 | 2024-06-28 4:01PM EDT | 5,465.00 | 34.30 | 36.90 | 38.30 | -9.30 | -21.33% | 26 | 169 | 11.84% |
| SPXW240708C05470000 | 2024-06-28 3:49PM EDT | 5,470.00 | 34.30 | 34.00 | 35.00 | -6.00 | -14.89% | 81 | 132 | 11.56% |
| SPXW240708C05475000 | 2024-06-28 3:25PM EDT | 5,475.00 | 28.20 | 31.10 | 32.20 | -11.60 | -29.15% | 237 | 375 | 11.39% |
| SPXW240708C05480000 | 2024-06-28 4:00PM EDT | 5,480.00 | 27.69 | 28.40 | 29.50 | -14.22 | -33.93% | 59 | 567 | 11.23% |
| SPXW240708C05485000 | 2024-06-28 3:33PM EDT | 5,485.00 | 20.33 | 25.80 | 26.90 | -17.47 | -46.22% | 72 | 72 | 11.05% |
| SPXW240708C05490000 | 2024-06-28 3:47PM EDT | 5,490.00 | 24.20 | 23.40 | 24.40 | -11.80 | -32.78% | 210 | 114 | 10.88% |
| SPXW240708C05495000 | 2024-06-28 4:00PM EDT | 5,495.00 | 19.00 | 21.10 | 22.10 | -10.19 | -34.91% | 137 | 348 | 10.73% |
| SPXW240708C05500000 | 2024-06-28 4:12PM EDT | 5,500.00 | 19.60 | 18.90 | 20.00 | -10.10 | -34.01% | 1,232 | 932 | 10.60% |
| SPXW240708C05505000 | 2024-06-28 4:14PM EDT | 5,505.00 | 17.37 | 16.90 | 18.00 | -10.28 | -37.18% | 59 | 252 | 10.47% |
| SPXW240708C05510000 | 2024-06-28 4:14PM EDT | 5,510.00 | 15.54 | 15.10 | 16.10 | -6.45 | -29.33% | 224 | 110 | 10.33% |
| SPXW240708C05515000 | 2024-06-28 4:12PM EDT | 5,515.00 | 13.90 | 13.40 | 14.30 | -9.20 | -39.83% | 286 | 16 | 10.18% |
| SPXW240708C05520000 | 2024-06-28 3:56PM EDT | 5,520.00 | 10.72 | 11.80 | 12.70 | -8.06 | -42.92% | 104 | 137 | 10.07% |
| SPXW240708C05525000 | 2024-06-28 3:54PM EDT | 5,525.00 | 10.12 | 10.30 | 11.30 | -6.32 | -38.44% | 129 | 175 | 9.98% |
| SPXW240708C05530000 | 2024-06-28 3:57PM EDT | 5,530.00 | 8.33 | 9.00 | 9.90 | -6.54 | -43.98% | 323 | 174 | 9.85% |
| SPXW240708C05535000 | 2024-06-28 4:07PM EDT | 5,535.00 | 7.86 | 7.80 | 8.70 | -7.19 | -47.77% | 300 | 85 | 9.76% |
| SPXW240708C05540000 | 2024-06-28 4:07PM EDT | 5,540.00 | 6.87 | 6.80 | 7.60 | -5.40 | -44.01% | 105 | 89 | 9.66% |
| SPXW240708C05545000 | 2024-06-28 3:54PM EDT | 5,545.00 | 5.79 | 5.80 | 6.60 | -7.31 | -55.80% | 194 | 72 | 9.57% |
| SPXW240708C05550000 | 2024-06-28 4:08PM EDT | 5,550.00 | 4.96 | 5.00 | 5.70 | -4.34 | -46.67% | 1,611 | 338 | 9.47% |
| SPXW240708C05555000 | 2024-06-28 4:13PM EDT | 5,555.00 | 4.44 | 4.20 | 4.90 | -7.86 | -63.90% | 77 | 225 | 9.39% |
| SPXW240708C05560000 | 2024-06-28 4:09PM EDT | 5,560.00 | 4.00 | 3.50 | 4.20 | -5.09 | -56.00% | 2,699 | 2,580 | 9.31% |
| SPXW240708C05565000 | 2024-06-28 4:13PM EDT | 5,565.00 | 3.21 | 3.00 | 3.60 | -2.81 | -46.68% | 72 | 42 | 9.25% |
| SPXW240708C05570000 | 2024-06-28 4:10PM EDT | 5,570.00 | 2.95 | 2.55 | 3.00 | -3.78 | -56.17% | 607 | 54 | 9.13% |
| SPXW240708C05575000 | 2024-06-28 4:10PM EDT | 5,575.00 | 2.42 | 2.10 | 2.55 | -4.08 | -62.77% | 398 | 375 | 9.08% |
| SPXW240708C05580000 | 2024-06-28 4:13PM EDT | 5,580.00 | 2.00 | 1.75 | 2.15 | -3.46 | -63.37% | 606 | 131 | 9.02% |
| SPXW240708C05590000 | 2024-06-28 3:59PM EDT | 5,590.00 | 0.90 | 1.15 | 1.50 | -3.17 | -77.89% | 371 | 329 | 8.91% |
| SPXW240708C05595000 | 2024-06-28 3:59PM EDT | 5,595.00 | 0.75 | 0.95 | 1.30 | -1.88 | -71.48% | 106 | 48 | 8.93% |
| SPXW240708C05600000 | 2024-06-28 4:00PM EDT | 5,600.00 | 0.75 | 0.75 | 1.10 | -2.28 | -75.25% | 3,361 | 3,170 | 8.92% |
| SPXW240708C05610000 | 2024-06-28 3:59PM EDT | 5,610.00 | 0.40 | 0.50 | 0.80 | -1.35 | -77.14% | 610 | 106 | 8.93% |
| SPXW240708C05620000 | 2024-06-28 3:05PM EDT | 5,620.00 | 0.35 | 0.40 | 0.60 | -1.15 | -76.67% | 755 | 535 | 9.00% |
| SPXW240708C05625000 | 2024-06-28 3:50PM EDT | 5,625.00 | 0.30 | 0.25 | 0.55 | -0.97 | -76.38% | 132 | 166 | 9.11% |
| SPXW240708C05630000 | 2024-06-28 3:59PM EDT | 5,630.00 | 0.25 | 0.20 | 0.50 | -0.70 | -73.68% | 179 | 162 | 9.21% |
| SPXW240708C05640000 | 2024-06-28 3:59PM EDT | 5,640.00 | 0.20 | 0.15 | 0.40 | -0.75 | -78.95% | 92 | 49 | 9.37% |
| SPXW240708C05650000 | 2024-06-28 3:59PM EDT | 5,650.00 | 0.15 | 0.10 | 0.35 | -0.42 | -73.68% | 6,602 | 454 | 9.63% |
| SPXW240708C05675000 | 2024-06-28 3:37PM EDT | 5,675.00 | 0.17 | 0.10 | 0.25 | -0.15 | -46.87% | 328 | 135 | 10.25% |
| SPXW240708C05700000 | 2024-06-28 2:54PM EDT | 5,700.00 | 0.17 | 0.00 | 0.25 | -0.03 | -15.00% | 146 | 263 | 11.28% |
| SPXW240708C05725000 | 2024-06-28 12:09PM EDT | 5,725.00 | 0.20 | 0.00 | 0.20 | -0.05 | -20.00% | 2 | 39 | 11.96% |
| SPXW240708C05750000 | 2024-06-28 2:47PM EDT | 5,750.00 | 0.11 | 0.00 | 0.20 | -0.06 | -35.29% | 59 | 134 | 12.94% |
| SPXW240708C05800000 | 2024-06-28 3:15PM EDT | 5,800.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 7 | 229 | 14.41% |
| SPXW240708C05850000 | 2024-06-28 3:00PM EDT | 5,850.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 17 | 16 | 16.21% |
| SPXW240708C06000000 | 2024-06-28 3:15PM EDT | 6,000.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 5 | 1 | 21.49% |
| SPXW240708C06100000 | 2024-06-25 1:34PM EDT | 6,100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 24.85% |
| SPXW240708C06200000 | 2024-06-27 9:42AM EDT | 6,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| SPXW240708C06400000 | 2024-06-11 11:52AM EDT | 6,400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 34.38% |
| SPXW240708C06600000 | 2024-06-17 1:42PM EDT | 6,600.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 40.36% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240708P02000000 | 2024-06-13 10:12AM EDT | 2,000.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 181.64% |
| SPXW240708P02200000 | 2024-05-31 10:06AM EDT | 2,200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 164.84% |
| SPXW240708P02600000 | 2024-06-06 9:30AM EDT | 2,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 135.55% |
| SPXW240708P02800000 | 2024-06-18 2:25PM EDT | 2,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 122.66% |
| SPXW240708P03000000 | 2024-06-18 9:30AM EDT | 3,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 110.55% |
| SPXW240708P03200000 | 2024-06-24 11:19AM EDT | 3,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 99.22% |
| SPXW240708P03400000 | 2024-06-25 9:30AM EDT | 3,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 88.48% |
| SPXW240708P03600000 | 2024-06-26 4:02PM EDT | 3,600.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 79 | 80.66% |
| SPXW240708P03800000 | 2024-06-28 2:54PM EDT | 3,800.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 53 | 3,229 | 70.90% |
| SPXW240708P04000000 | 2024-06-28 2:36PM EDT | 4,000.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 115 | 237 | 61.43% |
| SPXW240708P04100000 | 2024-06-28 11:07AM EDT | 4,100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 165 | 56.84% |
| SPXW240708P04200000 | 2024-06-28 9:37AM EDT | 4,200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 153 | 142 | 52.34% |
| SPXW240708P04250000 | 2024-06-28 9:40AM EDT | 4,250.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 59 | 455 | 50.20% |
| SPXW240708P04300000 | 2024-06-28 2:48PM EDT | 4,300.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 50 | 10,879 | 52.10% |
| SPXW240708P04350000 | 2024-06-28 3:55PM EDT | 4,350.00 | 0.13 | 0.00 | 0.20 | +0.03 | +30.00% | 119 | 1,881 | 49.76% |
| SPXW240708P04400000 | 2024-06-27 9:43AM EDT | 4,400.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,369 | 47.46% |
| SPXW240708P04450000 | 2024-06-28 3:32PM EDT | 4,450.00 | 0.15 | 0.00 | 0.20 | +0.03 | +25.00% | 193 | 7,212 | 45.17% |
| SPXW240708P04500000 | 2024-06-28 4:12PM EDT | 4,500.00 | 0.15 | 0.00 | 0.25 | -0.05 | -25.00% | 438 | 6,262 | 43.82% |
| SPXW240708P04550000 | 2024-06-25 10:40AM EDT | 4,550.00 | 0.15 | 0.05 | 0.25 | -0.25 | -62.50% | 1 | 243 | 41.53% |
| SPXW240708P04600000 | 2024-06-28 3:26PM EDT | 4,600.00 | 0.20 | 0.05 | 0.30 | -0.05 | -20.00% | 345 | 301 | 39.97% |
| SPXW240708P04650000 | 2024-06-28 3:56PM EDT | 4,650.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 9 | 136 | 37.67% |
| SPXW240708P04700000 | 2024-06-28 11:40AM EDT | 4,700.00 | 0.20 | 0.10 | 0.35 | -0.05 | -20.00% | 2 | 593 | 35.96% |
| SPXW240708P04750000 | 2024-06-28 4:07PM EDT | 4,750.00 | 0.27 | 0.15 | 0.35 | 0.00 | - | 122 | 39 | 33.67% |
| SPXW240708P04800000 | 2024-06-27 2:46PM EDT | 4,800.00 | 0.32 | 0.25 | 0.40 | 0.00 | - | 110 | 490 | 31.84% |
| SPXW240708P04850000 | 2024-06-28 3:04PM EDT | 4,850.00 | 0.30 | 0.20 | 0.45 | -0.05 | -14.29% | 86 | 222 | 29.92% |
| SPXW240708P04900000 | 2024-06-28 3:51PM EDT | 4,900.00 | 0.35 | 0.25 | 0.50 | -0.02 | -5.41% | 187 | 571 | 27.93% |
| SPXW240708P04950000 | 2024-06-28 3:55PM EDT | 4,950.00 | 0.35 | 0.35 | 0.55 | -0.10 | -22.22% | 10 | 752 | 25.89% |
| SPXW240708P05000000 | 2024-06-28 3:51PM EDT | 5,000.00 | 0.40 | 0.40 | 0.60 | -0.05 | -11.11% | 1,448 | 2,649 | 23.78% |
| SPXW240708P05025000 | 2024-06-28 4:07PM EDT | 5,025.00 | 0.47 | 0.40 | 0.65 | -0.03 | -6.00% | 132 | 78 | 22.83% |
| SPXW240708P05050000 | 2024-06-28 3:50PM EDT | 5,050.00 | 0.40 | 0.45 | 0.65 | -0.15 | -27.27% | 20 | 321 | 21.63% |
| SPXW240708P05060000 | 2024-06-28 3:05PM EDT | 5,060.00 | 0.40 | 0.40 | 0.65 | -0.25 | -38.46% | 50 | 23 | 21.14% |
| SPXW240708P05070000 | 2024-06-26 3:53PM EDT | 5,070.00 | 0.45 | 0.45 | 0.70 | -0.15 | -25.00% | 2 | 60 | 20.86% |
| SPXW240708P05075000 | 2024-06-28 3:51PM EDT | 5,075.00 | 0.45 | 0.45 | 0.70 | -0.59 | -56.73% | 5 | 96 | 20.62% |
| SPXW240708P05080000 | 2024-06-28 3:51PM EDT | 5,080.00 | 0.45 | 0.50 | 0.70 | -0.10 | -18.18% | 42 | 204 | 20.38% |
| SPXW240708P05090000 | 2024-06-28 3:51PM EDT | 5,090.00 | 0.50 | 0.45 | 0.70 | -0.15 | -23.08% | 100 | 46 | 19.90% |
| SPXW240708P05100000 | 2024-06-28 3:58PM EDT | 5,100.00 | 0.50 | 0.50 | 0.75 | -0.15 | -23.08% | 41 | 2,167 | 19.59% |
| SPXW240708P05110000 | 2024-06-28 3:56PM EDT | 5,110.00 | 0.50 | 0.50 | 0.75 | -0.70 | -58.33% | 41 | 28 | 19.10% |
| SPXW240708P05120000 | 2024-06-28 3:51PM EDT | 5,120.00 | 0.50 | 0.55 | 0.75 | -0.20 | -28.57% | 10 | 58 | 18.62% |
| SPXW240708P05125000 | 2024-06-28 3:51PM EDT | 5,125.00 | 0.50 | 0.55 | 0.75 | -0.20 | -28.57% | 41 | 81 | 18.37% |
| SPXW240708P05130000 | 2024-06-28 3:51PM EDT | 5,130.00 | 0.50 | 0.55 | 0.80 | -0.15 | -23.08% | 116 | 124 | 18.29% |
| SPXW240708P05140000 | 2024-06-28 3:59PM EDT | 5,140.00 | 0.50 | 0.60 | 0.80 | -0.25 | -33.33% | 364 | 53 | 17.80% |
| SPXW240708P05150000 | 2024-06-28 3:51PM EDT | 5,150.00 | 0.55 | 0.60 | 0.80 | -0.10 | -15.38% | 13 | 1,791 | 17.30% |
| SPXW240708P05160000 | 2024-06-28 3:49PM EDT | 5,160.00 | 0.60 | 0.60 | 0.85 | -0.10 | -14.29% | 13 | 15 | 16.96% |
| SPXW240708P05170000 | 2024-06-28 3:51PM EDT | 5,170.00 | 0.60 | 0.65 | 0.85 | -0.22 | -26.83% | 36 | 35 | 16.46% |
| SPXW240708P05175000 | 2024-06-28 3:51PM EDT | 5,175.00 | 0.65 | 0.65 | 0.90 | -0.12 | -15.58% | 34 | 2,057 | 16.34% |
| SPXW240708P05180000 | 2024-06-28 3:05PM EDT | 5,180.00 | 0.65 | 0.70 | 0.90 | -1.45 | -69.05% | 82 | 157 | 16.09% |
| SPXW240708P05190000 | 2024-06-28 3:05PM EDT | 5,190.00 | 0.70 | 0.70 | 0.95 | -0.12 | -14.63% | 15 | 30 | 15.71% |
| SPXW240708P05200000 | 2024-06-28 3:51PM EDT | 5,200.00 | 0.70 | 0.75 | 0.95 | -0.10 | -12.50% | 553 | 468 | 15.20% |
| SPXW240708P05205000 | 2024-06-28 3:05PM EDT | 5,205.00 | 0.60 | 0.75 | 1.00 | -0.55 | -47.83% | 16 | 63 | 15.06% |
| SPXW240708P05210000 | 2024-06-28 3:05PM EDT | 5,210.00 | 0.75 | 0.80 | 1.00 | -0.35 | -31.82% | 33 | 238 | 14.81% |
| SPXW240708P05215000 | 2024-06-28 3:51PM EDT | 5,215.00 | 0.80 | 0.80 | 1.05 | -0.10 | -11.11% | 102 | 38 | 14.66% |
| SPXW240708P05220000 | 2024-06-28 4:01PM EDT | 5,220.00 | 0.79 | 0.85 | 1.05 | -0.26 | -24.76% | 22 | 1,744 | 14.41% |
| SPXW240708P05225000 | 2024-06-28 3:51PM EDT | 5,225.00 | 0.85 | 0.85 | 1.10 | -0.07 | -7.61% | 106 | 2,115 | 14.25% |
| SPXW240708P05230000 | 2024-06-28 4:01PM EDT | 5,230.00 | 0.89 | 0.90 | 1.15 | -0.16 | -15.24% | 41 | 61 | 14.09% |
| SPXW240708P05235000 | 2024-06-28 3:05PM EDT | 5,235.00 | 0.90 | 0.90 | 1.20 | -1.20 | -57.14% | 30 | 13 | 13.93% |
| SPXW240708P05240000 | 2024-06-28 3:51PM EDT | 5,240.00 | 0.90 | 0.95 | 1.25 | -0.20 | -18.18% | 56 | 114 | 13.76% |
| SPXW240708P05245000 | 2024-06-28 3:51PM EDT | 5,245.00 | 0.95 | 1.00 | 1.30 | -0.25 | -20.83% | 8 | 97 | 13.58% |
| SPXW240708P05250000 | 2024-06-28 3:59PM EDT | 5,250.00 | 1.00 | 1.00 | 1.30 | -0.15 | -13.04% | 1,124 | 3,167 | 13.31% |
| SPXW240708P05255000 | 2024-06-28 3:51PM EDT | 5,255.00 | 1.05 | 1.05 | 1.35 | -0.25 | -19.23% | 12 | 122 | 13.13% |
| SPXW240708P05260000 | 2024-06-28 3:51PM EDT | 5,260.00 | 1.10 | 1.10 | 1.40 | -0.10 | -8.33% | 63 | 103 | 12.94% |
| SPXW240708P05265000 | 2024-06-28 3:51PM EDT | 5,265.00 | 1.15 | 1.15 | 1.40 | -0.15 | -11.54% | 7 | 12 | 12.67% |
| SPXW240708P05270000 | 2024-06-28 3:51PM EDT | 5,270.00 | 1.20 | 1.20 | 1.50 | -0.41 | -25.47% | 26 | 284 | 12.55% |
| SPXW240708P05275000 | 2024-06-28 3:05PM EDT | 5,275.00 | 1.25 | 1.25 | 1.60 | -0.05 | -3.85% | 22 | 86 | 12.42% |
| SPXW240708P05280000 | 2024-06-28 3:51PM EDT | 5,280.00 | 1.30 | 1.35 | 1.65 | -0.03 | -2.26% | 16 | 143 | 12.21% |
| SPXW240708P05285000 | 2024-06-28 3:51PM EDT | 5,285.00 | 1.40 | 1.40 | 1.75 | -0.19 | -11.95% | 97 | 6 | 12.06% |
| SPXW240708P05290000 | 2024-06-28 4:01PM EDT | 5,290.00 | 1.50 | 1.50 | 1.80 | -0.24 | -13.79% | 15 | 128 | 11.84% |
| SPXW240708P05295000 | 2024-06-28 4:01PM EDT | 5,295.00 | 1.60 | 1.60 | 1.90 | -0.50 | -23.81% | 15 | 327 | 11.68% |
| SPXW240708P05300000 | 2024-06-28 4:14PM EDT | 5,300.00 | 1.80 | 1.65 | 2.05 | 0.00 | - | 388 | 1,035 | 11.56% |
| SPXW240708P05305000 | 2024-06-28 4:01PM EDT | 5,305.00 | 1.85 | 1.80 | 2.15 | -0.25 | -11.90% | 43 | 35 | 11.38% |
| SPXW240708P05310000 | 2024-06-28 4:01PM EDT | 5,310.00 | 1.95 | 1.90 | 2.25 | -0.25 | -11.36% | 42 | 98 | 11.19% |
| SPXW240708P05315000 | 2024-06-28 4:09PM EDT | 5,315.00 | 2.05 | 2.05 | 2.40 | 0.00 | - | 47 | 66 | 11.04% |
| SPXW240708P05320000 | 2024-06-28 4:01PM EDT | 5,320.00 | 2.26 | 2.20 | 2.60 | -0.79 | -25.90% | 3,278 | 140 | 10.93% |
| SPXW240708P05325000 | 2024-06-28 4:01PM EDT | 5,325.00 | 2.45 | 2.35 | 2.75 | -0.78 | -24.15% | 195 | 550 | 10.76% |
| SPXW240708P05330000 | 2024-06-28 4:09PM EDT | 5,330.00 | 2.50 | 2.55 | 2.95 | -0.34 | -11.97% | 156 | 192 | 10.62% |
| SPXW240708P05335000 | 2024-06-28 4:01PM EDT | 5,335.00 | 2.85 | 2.75 | 3.20 | -0.30 | -9.52% | 70 | 125 | 10.51% |
| SPXW240708P05340000 | 2024-06-28 4:11PM EDT | 5,340.00 | 3.06 | 2.95 | 3.40 | -0.84 | -21.54% | 163 | 115 | 10.34% |
| SPXW240708P05345000 | 2024-06-28 4:04PM EDT | 5,345.00 | 3.40 | 3.20 | 3.70 | -0.82 | -19.43% | 67 | 286 | 10.23% |
| SPXW240708P05350000 | 2024-06-28 4:04PM EDT | 5,350.00 | 3.70 | 3.50 | 4.00 | +0.02 | +0.54% | 1,094 | 2,689 | 10.10% |
| SPXW240708P05355000 | 2024-06-28 4:01PM EDT | 5,355.00 | 4.00 | 3.80 | 4.30 | -1.20 | -23.08% | 135 | 62 | 9.96% |
| SPXW240708P05360000 | 2024-06-28 4:11PM EDT | 5,360.00 | 4.17 | 4.10 | 4.60 | -0.23 | -5.23% | 181 | 127 | 9.80% |
| SPXW240708P05365000 | 2024-06-28 4:09PM EDT | 5,365.00 | 4.40 | 4.40 | 5.00 | -1.80 | -29.03% | 144 | 106 | 9.68% |
| SPXW240708P05370000 | 2024-06-28 4:11PM EDT | 5,370.00 | 4.94 | 4.80 | 5.40 | +0.14 | +2.92% | 353 | 1,195 | 9.54% |
| SPXW240708P05375000 | 2024-06-28 4:01PM EDT | 5,375.00 | 5.70 | 5.20 | 5.90 | -0.27 | -4.52% | 165 | 238 | 9.44% |
| SPXW240708P05380000 | 2024-06-28 4:10PM EDT | 5,380.00 | 5.90 | 5.70 | 6.40 | -0.70 | -10.61% | 186 | 474 | 9.31% |
| SPXW240708P05385000 | 2024-06-28 4:00PM EDT | 5,385.00 | 6.90 | 6.20 | 6.90 | -0.20 | -2.82% | 121 | 31 | 9.16% |
| SPXW240708P05390000 | 2024-06-28 4:09PM EDT | 5,390.00 | 6.90 | 6.80 | 7.50 | +0.62 | +9.87% | 318 | 178 | 9.03% |
| SPXW240708P05395000 | 2024-06-28 4:00PM EDT | 5,395.00 | 8.00 | 7.40 | 8.10 | -1.20 | -13.04% | 144 | 35 | 8.88% |
| SPXW240708P05400000 | 2024-06-28 4:12PM EDT | 5,400.00 | 8.23 | 8.10 | 8.80 | -0.12 | -1.44% | 1,065 | 1,045 | 8.75% |
| SPXW240708P05405000 | 2024-06-28 4:00PM EDT | 5,405.00 | 9.70 | 8.80 | 9.60 | -1.92 | -16.52% | 109 | 80 | 8.63% |
| SPXW240708P05410000 | 2024-06-28 3:43PM EDT | 5,410.00 | 9.57 | 9.60 | 10.40 | -0.58 | -5.71% | 118 | 118 | 8.49% |
| SPXW240708P05415000 | 2024-06-28 3:52PM EDT | 5,415.00 | 9.89 | 10.50 | 11.30 | +0.49 | +5.21% | 75 | 123 | 8.35% |
| SPXW240708P05420000 | 2024-06-28 4:06PM EDT | 5,420.00 | 12.65 | 11.40 | 12.30 | -2.60 | -17.05% | 244 | 99 | 8.22% |
| SPXW240708P05425000 | 2024-06-28 4:14PM EDT | 5,425.00 | 12.99 | 12.40 | 13.30 | +1.59 | +13.95% | 147 | 386 | 8.06% |
| SPXW240708P05430000 | 2024-06-28 4:14PM EDT | 5,430.00 | 14.11 | 13.50 | 14.40 | -1.36 | -8.79% | 171 | 135 | 7.90% |
| SPXW240708P05435000 | 2024-06-28 3:33PM EDT | 5,435.00 | 20.30 | 14.70 | 15.70 | +7.18 | +54.73% | 92 | 153 | 7.77% |
| SPXW240708P05440000 | 2024-06-28 4:12PM EDT | 5,440.00 | 16.30 | 16.00 | 17.00 | +2.13 | +15.03% | 385 | 351 | 7.61% |
| SPXW240708P05445000 | 2024-06-28 4:14PM EDT | 5,445.00 | 18.44 | 17.40 | 18.40 | -0.46 | -2.43% | 466 | 76 | 7.44% |
| SPXW240708P05450000 | 2024-06-28 4:11PM EDT | 5,450.00 | 19.50 | 18.90 | 19.90 | +0.86 | +4.61% | 752 | 1,378 | 7.26% |
| SPXW240708P05455000 | 2024-06-28 3:59PM EDT | 5,455.00 | 26.83 | 20.50 | 21.50 | +6.33 | +30.88% | 150 | 163 | 7.06% |
| SPXW240708P05460000 | 2024-06-28 4:04PM EDT | 5,460.00 | 24.30 | 22.20 | 23.30 | +4.55 | +23.04% | 137 | 200 | 6.88% |
| SPXW240708P05465000 | 2024-06-28 4:10PM EDT | 5,465.00 | 24.40 | 24.10 | 25.20 | +0.54 | +2.26% | 179 | 255 | 6.69% |
| SPXW240708P05470000 | 2024-06-28 3:56PM EDT | 5,470.00 | 30.15 | 26.00 | 27.20 | +4.37 | +16.95% | 127 | 155 | 6.46% |
| SPXW240708P05475000 | 2024-06-28 3:40PM EDT | 5,475.00 | 29.03 | 28.20 | 29.30 | +4.03 | +16.12% | 151 | 250 | 6.21% |
| SPXW240708P05480000 | 2024-06-28 3:19PM EDT | 5,480.00 | 33.80 | 30.40 | 31.60 | +6.70 | +24.72% | 119 | 626 | 5.95% |
| SPXW240708P05485000 | 2024-06-28 3:59PM EDT | 5,485.00 | 41.56 | 32.80 | 34.00 | +10.56 | +34.06% | 100 | 127 | 5.64% |
| SPXW240708P05490000 | 2024-06-28 2:56PM EDT | 5,490.00 | 44.46 | 35.30 | 36.70 | +6.41 | +16.85% | 128 | 194 | 5.33% |
| SPXW240708P05495000 | 2024-06-28 1:34PM EDT | 5,495.00 | 33.90 | 38.00 | 39.40 | -3.40 | -9.12% | 99 | 74 | 4.90% |
| SPXW240708P05500000 | 2024-06-28 4:05PM EDT | 5,500.00 | 44.20 | 39.30 | 43.80 | +1.05 | +2.43% | 213 | 281 | 5.05% |
| SPXW240708P05505000 | 2024-06-28 2:36PM EDT | 5,505.00 | 42.27 | 42.30 | 47.00 | -1.60 | -3.65% | 78 | 67 | 4.55% |
| SPXW240708P05510000 | 2024-06-28 3:41PM EDT | 5,510.00 | 49.68 | 45.40 | 50.00 | -1.02 | -2.01% | 73 | 57 | 3.33% |
| SPXW240708P05515000 | 2024-06-28 1:04PM EDT | 5,515.00 | 44.10 | 48.20 | 54.10 | -0.90 | -2.00% | 73 | 26 | 0.00% |
| SPXW240708P05520000 | 2024-06-28 12:45PM EDT | 5,520.00 | 46.80 | 51.60 | 57.50 | -6.13 | -11.58% | 175 | 73 | 0.00% |
| SPXW240708P05525000 | 2024-06-28 1:27PM EDT | 5,525.00 | 46.90 | 55.10 | 60.80 | -6.90 | -12.83% | 15 | 16 | 0.00% |
| SPXW240708P05530000 | 2024-06-28 3:53PM EDT | 5,530.00 | 62.06 | 59.30 | 63.90 | +3.26 | +5.54% | 37 | 8 | 0.00% |
| SPXW240708P05535000 | 2024-06-28 3:40PM EDT | 5,535.00 | 69.23 | 62.60 | 68.50 | +7.44 | +12.04% | 5 | 1 | 0.00% |
| SPXW240708P05540000 | 2024-06-28 3:40PM EDT | 5,540.00 | 73.28 | 66.50 | 72.30 | -9.52 | -11.50% | 8 | 11 | 0.00% |
| SPXW240708P05550000 | 2024-06-28 4:08PM EDT | 5,550.00 | 81.35 | 75.10 | 79.90 | +7.87 | +10.71% | 1,302 | 19 | 0.00% |
| SPXW240708P05600000 | 2024-06-27 11:28AM EDT | 5,600.00 | 118.51 | 119.80 | 126.40 | 0.00 | - | 3 | 7 | 0.00% |
| SPXW240708P05650000 | 2024-06-17 4:00PM EDT | 5,650.00 | 163.69 | 169.00 | 175.70 | 0.00 | - | - | 5 | 0.00% |
| SPXW240708P05700000 | 2024-06-10 2:27PM EDT | 5,700.00 | 320.90 | 218.90 | 225.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.