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
57.333,02 +530,30 (+0,93%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:05PM EDT
Opzioni d'acquistoper11 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240711C04000000 | 2024-06-21 11:12AM EDT | 4,000.00 | 1,480.15 | 1,470.90 | 1,483.30 | 0.00 | - | 1 | 1 | 102.22% |
| SPXW240711C04550000 | 2024-06-20 2:21PM EDT | 4,550.00 | 944.49 | 922.30 | 934.30 | 0.00 | - | 1 | 1 | 67.12% |
| SPXW240711C05000000 | 2024-06-21 11:12AM EDT | 5,000.00 | 484.70 | 473.60 | 485.60 | 0.00 | - | 1 | 2 | 42.38% |
| SPXW240711C05100000 | 2024-06-03 9:41AM EDT | 5,100.00 | 243.33 | 373.90 | 386.20 | 0.00 | - | 1 | 2 | 35.75% |
| SPXW240711C05175000 | 2024-05-31 3:24PM EDT | 5,175.00 | 136.06 | 299.70 | 311.90 | 0.00 | - | 1 | 2 | 30.72% |
| SPXW240711C05180000 | 2024-06-17 3:45PM EDT | 5,180.00 | 325.96 | 295.00 | 307.00 | 0.00 | - | 1 | 1 | 30.40% |
| SPXW240711C05200000 | 2024-06-17 3:45PM EDT | 5,200.00 | 306.66 | 275.10 | 287.30 | 0.00 | - | 2 | 6 | 29.06% |
| SPXW240711C05210000 | 2024-06-03 9:55AM EDT | 5,210.00 | 146.57 | 265.30 | 277.50 | 0.00 | - | - | 15 | 28.41% |
| SPXW240711C05220000 | 2024-06-24 10:04AM EDT | 5,220.00 | 281.44 | 255.50 | 267.70 | 0.00 | - | 1 | 2 | 27.75% |
| SPXW240711C05225000 | 2024-06-17 1:52PM EDT | 5,225.00 | 275.55 | 250.60 | 262.80 | 0.00 | - | 2 | 77 | 27.41% |
| SPXW240711C05230000 | 2024-06-03 11:18AM EDT | 5,230.00 | 119.04 | 245.70 | 257.90 | 0.00 | - | - | 2 | 27.08% |
| SPXW240711C05240000 | 2024-06-10 8:36PM EDT | 5,240.00 | 164.01 | 236.00 | 248.30 | 0.00 | - | 1 | 2 | 26.48% |
| SPXW240711C05250000 | 2024-06-03 9:55AM EDT | 5,250.00 | 116.02 | 226.30 | 238.60 | 0.00 | - | 81 | 51 | 25.83% |
| SPXW240711C05260000 | 2024-06-03 10:03AM EDT | 5,260.00 | 108.79 | 216.60 | 228.80 | 0.00 | - | 4 | 1 | 25.14% |
| SPXW240711C05270000 | 2024-06-25 10:09AM EDT | 5,270.00 | 209.44 | 207.00 | 219.10 | 0.00 | - | 2 | 13 | 24.47% |
| SPXW240711C05275000 | 2024-06-14 3:50PM EDT | 5,275.00 | 185.05 | 202.20 | 214.30 | 0.00 | - | 1 | 284 | 24.16% |
| SPXW240711C05280000 | 2024-06-06 12:38PM EDT | 5,280.00 | 129.37 | 197.40 | 209.50 | 0.00 | - | 28 | 15 | 23.84% |
| SPXW240711C05290000 | 2024-06-25 10:09AM EDT | 5,290.00 | 190.81 | 187.90 | 200.10 | 0.00 | - | 2 | 12 | 23.26% |
| SPXW240711C05300000 | 2024-06-26 10:35AM EDT | 5,300.00 | 234.00 | 178.40 | 190.50 | +51.93 | +28.52% | 2 | 61 | 22.59% |
| SPXW240711C05310000 | 2024-06-06 12:38PM EDT | 5,310.00 | 108.10 | 169.30 | 181.20 | 0.00 | - | 2 | 136 | 22.02% |
| SPXW240711C05320000 | 2024-06-14 1:24PM EDT | 5,320.00 | 145.50 | 159.70 | 171.70 | 0.00 | - | 3 | 7 | 21.36% |
| SPXW240711C05325000 | 2024-06-13 11:37AM EDT | 5,325.00 | 138.90 | 155.10 | 167.10 | 0.00 | - | 10 | 7 | 21.07% |
| SPXW240711C05330000 | 2024-06-13 11:37AM EDT | 5,330.00 | 134.81 | 151.80 | 161.40 | 0.00 | - | 10 | 8 | 20.43% |
| SPXW240711C05335000 | 2024-06-17 12:56PM EDT | 5,335.00 | 161.66 | 146.90 | 156.90 | 0.00 | - | - | 1 | 20.17% |
| SPXW240711C05340000 | 2024-06-03 12:39PM EDT | 5,340.00 | 47.30 | 142.30 | 152.40 | 0.00 | - | 1 | 3 | 19.90% |
| SPXW240711C05345000 | 2024-06-18 9:38AM EDT | 5,345.00 | 171.56 | 138.00 | 148.00 | 0.00 | - | - | 3 | 19.66% |
| SPXW240711C05350000 | 2024-06-28 3:35PM EDT | 5,350.00 | 128.00 | 133.30 | 143.50 | -17.30 | -11.91% | 6 | 539 | 19.38% |
| SPXW240711C05355000 | 2024-06-18 9:38AM EDT | 5,355.00 | 162.94 | 128.80 | 139.00 | 0.00 | - | - | 2 | 19.10% |
| SPXW240711C05360000 | 2024-06-27 9:32AM EDT | 5,360.00 | 139.19 | 124.50 | 134.80 | 0.00 | - | 1 | 78 | 18.90% |
| SPXW240711C05365000 | 2024-06-25 3:14PM EDT | 5,365.00 | 129.08 | 119.90 | 130.30 | 0.00 | - | 2 | 3 | 18.60% |
| SPXW240711C05370000 | 2024-06-27 9:32AM EDT | 5,370.00 | 130.51 | 115.50 | 126.00 | 0.00 | - | 1 | 48 | 18.35% |
| SPXW240711C05375000 | 2024-06-24 10:47AM EDT | 5,375.00 | 133.26 | 111.10 | 121.70 | 0.00 | - | 1 | 11 | 18.09% |
| SPXW240711C05380000 | 2024-06-27 1:50PM EDT | 5,380.00 | 125.56 | 106.80 | 117.50 | 0.00 | - | 1 | 7 | 17.86% |
| SPXW240711C05390000 | 2024-06-25 9:54AM EDT | 5,390.00 | 103.83 | 98.40 | 109.20 | 0.00 | - | 64 | 78 | 17.39% |
| SPXW240711C05400000 | 2024-06-26 3:55PM EDT | 5,400.00 | 91.75 | 90.10 | 101.10 | -15.01 | -14.06% | 3 | 61 | 16.94% |
| SPXW240711C05410000 | 2024-06-28 3:54PM EDT | 5,410.00 | 83.91 | 82.10 | 93.20 | -16.54 | -16.47% | 3 | 9 | 16.49% |
| SPXW240711C05415000 | 2024-06-24 11:22AM EDT | 5,415.00 | 106.01 | 78.20 | 89.40 | 0.00 | - | 2 | 1 | 16.30% |
| SPXW240711C05420000 | 2024-06-28 10:02AM EDT | 5,420.00 | 112.28 | 74.60 | 85.60 | +19.13 | +20.54% | 1 | 5 | 16.09% |
| SPXW240711C05425000 | 2024-06-28 1:22PM EDT | 5,425.00 | 89.73 | 70.60 | 81.80 | +4.61 | +5.42% | 5 | 25 | 15.86% |
| SPXW240711C05430000 | 2024-06-28 1:22PM EDT | 5,430.00 | 85.78 | 67.10 | 78.20 | -0.15 | -0.17% | 1 | 257 | 15.68% |
| SPXW240711C05435000 | 2024-06-27 2:03PM EDT | 5,435.00 | 74.00 | 63.50 | 74.60 | 0.00 | - | 3 | 22 | 15.48% |
| SPXW240711C05440000 | 2024-06-28 9:36AM EDT | 5,440.00 | 85.00 | 60.00 | 71.00 | +14.45 | +20.48% | 2 | 7 | 15.27% |
| SPXW240711C05445000 | 2024-06-25 12:46PM EDT | 5,445.00 | 60.56 | 56.40 | 67.60 | 0.00 | - | 1 | 3 | 15.09% |
| SPXW240711C05450000 | 2024-06-28 2:04PM EDT | 5,450.00 | 67.40 | 53.20 | 64.20 | +0.40 | +0.60% | 12 | 95 | 14.90% |
| SPXW240711C05455000 | 2024-06-26 9:31AM EDT | 5,455.00 | 77.40 | 50.10 | 60.90 | +20.76 | +36.65% | 1 | 8 | 14.72% |
| SPXW240711C05460000 | 2024-06-27 4:00PM EDT | 5,460.00 | 68.96 | 51.60 | 53.10 | +4.46 | +6.91% | 1 | 117 | 13.38% |
| SPXW240711C05465000 | 2024-06-27 1:14PM EDT | 5,465.00 | 70.20 | 48.50 | 50.00 | +11.20 | +18.98% | 5 | 58 | 13.22% |
| SPXW240711C05470000 | 2024-06-28 3:05PM EDT | 5,470.00 | 44.40 | 45.50 | 46.70 | -10.03 | -18.43% | 12 | 131 | 12.98% |
| SPXW240711C05475000 | 2024-06-28 3:56PM EDT | 5,475.00 | 40.46 | 42.60 | 43.90 | -8.35 | -17.11% | 16 | 163 | 12.85% |
| SPXW240711C05480000 | 2024-06-28 1:42PM EDT | 5,480.00 | 46.00 | 39.80 | 41.10 | -1.37 | -2.89% | 8 | 19 | 12.70% |
| SPXW240711C05485000 | 2024-06-28 3:56PM EDT | 5,485.00 | 34.10 | 37.20 | 38.40 | -16.53 | -32.65% | 18 | 47 | 12.55% |
| SPXW240711C05490000 | 2024-06-28 1:41PM EDT | 5,490.00 | 41.43 | 34.60 | 35.80 | +2.51 | +6.45% | 68 | 15 | 12.41% |
| SPXW240711C05495000 | 2024-06-28 3:53PM EDT | 5,495.00 | 31.70 | 32.10 | 33.30 | -5.07 | -13.79% | 27 | 27 | 12.27% |
| SPXW240711C05500000 | 2024-06-28 4:01PM EDT | 5,500.00 | 28.00 | 29.80 | 31.00 | -11.70 | -29.47% | 170 | 893 | 12.16% |
| SPXW240711C05505000 | 2024-06-28 3:45PM EDT | 5,505.00 | 27.64 | 27.50 | 28.70 | -4.46 | -13.89% | 13 | 187 | 12.02% |
| SPXW240711C05510000 | 2024-06-28 4:02PM EDT | 5,510.00 | 24.00 | 25.40 | 26.60 | -5.70 | -19.19% | 10 | 57 | 11.92% |
| SPXW240711C05515000 | 2024-06-28 2:17PM EDT | 5,515.00 | 29.63 | 23.40 | 24.50 | -2.20 | -6.91% | 8 | 77 | 11.79% |
| SPXW240711C05520000 | 2024-06-28 3:34PM EDT | 5,520.00 | 17.10 | 21.50 | 22.60 | -12.84 | -42.89% | 57 | 21 | 11.69% |
| SPXW240711C05525000 | 2024-06-28 4:08PM EDT | 5,525.00 | 20.00 | 19.70 | 20.80 | -5.00 | -20.00% | 41 | 58 | 11.59% |
| SPXW240711C05530000 | 2024-06-28 4:11PM EDT | 5,530.00 | 18.23 | 18.00 | 19.10 | -5.97 | -24.67% | 21 | 12 | 11.49% |
| SPXW240711C05535000 | 2024-06-28 4:11PM EDT | 5,535.00 | 16.76 | 16.40 | 17.40 | -7.24 | -30.17% | 4 | 16 | 11.37% |
| SPXW240711C05540000 | 2024-06-28 3:04PM EDT | 5,540.00 | 14.60 | 14.90 | 15.90 | -4.35 | -22.96% | 6 | 36 | 11.28% |
| SPXW240711C05545000 | 2024-06-28 3:47PM EDT | 5,545.00 | 14.33 | 13.50 | 14.50 | -4.43 | -23.61% | 5 | 13 | 11.20% |
| SPXW240711C05550000 | 2024-06-28 2:52PM EDT | 5,550.00 | 12.60 | 12.20 | 13.20 | -7.57 | -37.53% | 181 | 198 | 11.12% |
| SPXW240711C05555000 | 2024-06-28 3:32PM EDT | 5,555.00 | 9.70 | 11.00 | 12.00 | -8.93 | -47.93% | 4 | 27 | 11.05% |
| SPXW240711C05560000 | 2024-06-28 10:20AM EDT | 5,560.00 | 9.95 | 9.90 | 10.90 | -6.74 | -40.38% | 4 | 59 | 10.99% |
| SPXW240711C05565000 | 2024-06-28 10:20AM EDT | 5,565.00 | 22.76 | 8.90 | 9.80 | +9.76 | +75.08% | 8 | 13 | 10.90% |
| SPXW240711C05570000 | 2024-06-28 3:56PM EDT | 5,570.00 | 7.72 | 7.90 | 8.90 | -6.40 | -45.33% | 21 | 42 | 10.86% |
| SPXW240711C05575000 | 2024-06-28 3:05PM EDT | 5,575.00 | 7.57 | 7.10 | 8.00 | -4.02 | -34.69% | 1,218 | 21 | 10.79% |
| SPXW240711C05580000 | 2024-06-28 11:15AM EDT | 5,580.00 | 12.65 | 6.30 | 7.20 | +2.30 | +22.22% | 18 | 256 | 10.74% |
| SPXW240711C05590000 | 2024-06-28 2:47PM EDT | 5,590.00 | 5.80 | 5.00 | 5.70 | -4.00 | -40.82% | 48 | 17 | 10.59% |
| SPXW240711C05600000 | 2024-06-28 4:09PM EDT | 5,600.00 | 4.27 | 3.90 | 4.50 | -3.31 | -43.67% | 586 | 857 | 10.47% |
| SPXW240711C05610000 | 2024-06-28 2:25PM EDT | 5,610.00 | 4.20 | 3.00 | 3.60 | -1.25 | -22.94% | 25 | 78 | 10.43% |
| SPXW240711C05620000 | 2024-06-28 4:08PM EDT | 5,620.00 | 2.50 | 2.30 | 2.80 | -1.78 | -41.59% | 20 | 87 | 10.34% |
| SPXW240711C05625000 | 2024-06-28 4:02PM EDT | 5,625.00 | 2.00 | 2.00 | 2.50 | -2.00 | -50.00% | 126 | 155 | 10.33% |
| SPXW240711C05650000 | 2024-06-28 3:56PM EDT | 5,650.00 | 1.07 | 1.00 | 1.40 | -1.12 | -51.14% | 29 | 44 | 10.32% |
| SPXW240711C05675000 | 2024-06-28 3:56PM EDT | 5,675.00 | 0.60 | 0.50 | 0.85 | -0.85 | -58.62% | 24 | 18 | 10.51% |
| SPXW240711C05700000 | 2024-06-28 4:12PM EDT | 5,700.00 | 0.35 | 0.25 | 0.60 | -0.35 | -50.00% | 15 | 41 | 10.94% |
| SPXW240711C05750000 | 2024-06-28 11:40AM EDT | 5,750.00 | 0.40 | 0.10 | 0.40 | +0.10 | +33.33% | 2 | 26 | 12.17% |
| SPXW240711C05800000 | 2024-06-28 3:00PM EDT | 5,800.00 | 0.20 | 0.05 | 0.30 | -0.07 | -25.93% | 1 | 9 | 13.45% |
| SPXW240711C05900000 | 2024-06-28 4:09PM EDT | 5,900.00 | 0.12 | 0.00 | 0.25 | -0.04 | -25.00% | 1 | 3,013 | 16.44% |
Opzioni di venditaper11 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240711P02000000 | 2024-06-13 10:22AM EDT | 2,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 157.42% |
| SPXW240711P02600000 | 2024-06-13 10:26AM EDT | 2,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 117.58% |
| SPXW240711P02800000 | 2024-06-21 12:31PM EDT | 2,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 106.25% |
| SPXW240711P03000000 | 2024-06-17 10:30AM EDT | 3,000.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 98.54% |
| SPXW240711P03200000 | 2024-06-26 10:22AM EDT | 3,200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 33 | 53 | 88.48% |
| SPXW240711P03400000 | 2024-06-26 10:41AM EDT | 3,400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 33 | 54 | 78.91% |
| SPXW240711P03600000 | 2024-06-28 11:53AM EDT | 3,600.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 73 | 165 | 69.92% |
| SPXW240711P03800000 | 2024-06-28 3:03PM EDT | 3,800.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 1 | 113 | 61.33% |
| SPXW240711P04000000 | 2024-06-28 10:41AM EDT | 4,000.00 | 0.10 | 0.00 | 0.20 | -0.17 | -62.96% | 204 | 14 | 54.39% |
| SPXW240711P04100000 | 2024-06-20 11:44AM EDT | 4,100.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 10 | 218 | 50.34% |
| SPXW240711P04200000 | 2024-06-27 4:00PM EDT | 4,200.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 145 | 191 | 50.20% |
| SPXW240711P04250000 | 2024-06-20 2:36PM EDT | 4,250.00 | 0.80 | 0.00 | 0.25 | 0.00 | - | 165 | 164 | 48.12% |
| SPXW240711P04300000 | 2024-06-28 2:54PM EDT | 4,300.00 | 0.15 | 0.00 | 0.25 | -0.05 | -25.00% | 222 | 245 | 46.05% |
| SPXW240711P04350000 | 2024-06-25 3:47PM EDT | 4,350.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 129 | 815 | 44.78% |
| SPXW240711P04400000 | 2024-06-28 3:33PM EDT | 4,400.00 | 0.25 | 0.05 | 0.30 | -0.10 | -28.57% | 123 | 22 | 42.70% |
| SPXW240711P04450000 | 2024-06-28 10:50AM EDT | 4,450.00 | 0.19 | 0.10 | 0.35 | -0.81 | -81.00% | 66 | 91 | 41.28% |
| SPXW240711P04500000 | 2024-06-28 3:00PM EDT | 4,500.00 | 0.22 | 0.10 | 0.40 | -0.08 | -26.67% | 1 | 106 | 39.77% |
| SPXW240711P04550000 | 2024-06-27 10:38AM EDT | 4,550.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 2 | 68 | 37.70% |
| SPXW240711P04600000 | 2024-06-28 10:23AM EDT | 4,600.00 | 0.30 | 0.20 | 0.45 | -0.50 | -62.50% | 4 | 11 | 36.10% |
| SPXW240711P04650000 | 2024-06-28 10:50AM EDT | 4,650.00 | 0.40 | 0.25 | 0.50 | -0.05 | -11.11% | 35 | 65 | 34.42% |
| SPXW240711P04700000 | 2024-06-27 3:53PM EDT | 4,700.00 | 0.45 | 0.30 | 0.60 | -0.06 | -11.76% | 2 | 253 | 33.03% |
| SPXW240711P04750000 | 2024-06-27 3:53PM EDT | 4,750.00 | 0.56 | 0.35 | 0.65 | 0.00 | - | 271 | 240 | 31.23% |
| SPXW240711P04800000 | 2024-06-28 1:15PM EDT | 4,800.00 | 0.45 | 0.40 | 0.70 | -0.16 | -26.23% | 3 | 594 | 29.40% |
| SPXW240711P04850000 | 2024-06-27 3:54PM EDT | 4,850.00 | 0.67 | 0.45 | 0.75 | 0.00 | - | 7 | 50 | 27.52% |
| SPXW240711P04900000 | 2024-06-28 3:13PM EDT | 4,900.00 | 0.55 | 0.55 | 0.85 | -0.15 | -21.43% | 2 | 898 | 25.81% |
| SPXW240711P04950000 | 2024-06-27 3:53PM EDT | 4,950.00 | 0.65 | 0.65 | 0.90 | -0.16 | -19.75% | 3 | 365 | 23.85% |
| SPXW240711P05000000 | 2024-06-28 9:58AM EDT | 5,000.00 | 0.77 | 0.75 | 1.05 | -0.13 | -14.44% | 1 | 617 | 22.17% |
| SPXW240711P05050000 | 2024-06-28 3:33PM EDT | 5,050.00 | 1.10 | 0.90 | 1.25 | -0.05 | -4.35% | 2 | 574 | 20.49% |
| SPXW240711P05075000 | 2024-06-28 1:30PM EDT | 5,075.00 | 0.93 | 1.00 | 1.35 | -0.24 | -20.51% | 5 | 224 | 19.60% |
| SPXW240711P05100000 | 2024-06-28 4:09PM EDT | 5,100.00 | 1.20 | 1.15 | 1.50 | -0.14 | -10.45% | 6 | 593 | 18.78% |
| SPXW240711P05125000 | 2024-06-28 10:00AM EDT | 5,125.00 | 1.10 | 1.30 | 1.65 | -1.40 | -56.00% | 3 | 83 | 17.90% |
| SPXW240711P05140000 | 2024-06-28 4:04PM EDT | 5,140.00 | 1.50 | 1.40 | 1.75 | -0.05 | -3.23% | 5 | 213 | 17.37% |
| SPXW240711P05150000 | 2024-06-28 4:11PM EDT | 5,150.00 | 1.55 | 1.50 | 1.85 | -0.13 | -7.74% | 2 | 107 | 17.06% |
| SPXW240711P05160000 | 2024-06-28 4:11PM EDT | 5,160.00 | 1.65 | 1.60 | 1.95 | +0.01 | +0.61% | 22 | 1,250 | 16.74% |
| SPXW240711P05170000 | 2024-06-28 4:05PM EDT | 5,170.00 | 1.80 | 1.70 | 2.05 | -3.40 | -65.38% | 2 | 96 | 16.40% |
| SPXW240711P05175000 | 2024-06-28 3:52PM EDT | 5,175.00 | 1.77 | 1.75 | 2.10 | -0.20 | -10.15% | 7 | 162 | 16.23% |
| SPXW240711P05180000 | 2024-06-28 11:57AM EDT | 5,180.00 | 1.40 | 1.80 | 2.20 | -0.59 | -29.65% | 5 | 13 | 16.13% |
| SPXW240711P05190000 | 2024-06-21 2:10PM EDT | 5,190.00 | 5.70 | 1.90 | 2.35 | 0.00 | - | 1 | 26 | 15.83% |
| SPXW240711P05200000 | 2024-06-28 2:46PM EDT | 5,200.00 | 2.12 | 2.05 | 2.50 | -0.04 | -1.85% | 49 | 145 | 15.52% |
| SPXW240711P05210000 | 2024-06-28 10:10AM EDT | 5,210.00 | 1.67 | 2.25 | 2.65 | -0.57 | -25.45% | 21 | 1,257 | 15.19% |
| SPXW240711P05220000 | 2024-06-28 2:35PM EDT | 5,220.00 | 2.22 | 2.40 | 2.85 | -0.69 | -23.71% | 524 | 51 | 14.89% |
| SPXW240711P05225000 | 2024-06-28 3:50PM EDT | 5,225.00 | 2.60 | 2.50 | 2.95 | -0.20 | -7.14% | 13 | 225 | 14.74% |
| SPXW240711P05230000 | 2024-06-28 11:02AM EDT | 5,230.00 | 2.15 | 2.60 | 3.10 | -0.90 | -29.51% | 2 | 21 | 14.63% |
| SPXW240711P05240000 | 2024-06-28 10:10AM EDT | 5,240.00 | 2.05 | 2.85 | 3.30 | -1.27 | -38.25% | 1 | 106 | 14.30% |
| SPXW240711P05250000 | 2024-06-28 3:48PM EDT | 5,250.00 | 3.16 | 3.10 | 3.60 | +0.21 | +7.12% | 8 | 782 | 14.03% |
| SPXW240711P05260000 | 2024-06-28 10:34AM EDT | 5,260.00 | 2.28 | 3.40 | 4.00 | -1.42 | -38.38% | 2 | 69 | 13.82% |
| SPXW240711P05270000 | 2024-06-28 10:03AM EDT | 5,270.00 | 2.60 | 3.70 | 4.30 | -1.50 | -36.59% | 5 | 64 | 13.50% |
| SPXW240711P05275000 | 2024-06-27 1:20PM EDT | 5,275.00 | 3.96 | 3.90 | 4.50 | -0.54 | -12.00% | 4 | 64 | 13.36% |
| SPXW240711P05280000 | 2024-06-28 2:35PM EDT | 5,280.00 | 3.76 | 4.10 | 4.70 | -1.20 | -24.19% | 16 | 40 | 13.22% |
| SPXW240711P05290000 | 2024-06-28 12:06PM EDT | 5,290.00 | 3.70 | 4.50 | 5.10 | -1.23 | -24.95% | 19 | 25 | 12.92% |
| SPXW240711P05300000 | 2024-06-28 2:07PM EDT | 5,300.00 | 6.40 | 5.00 | 5.70 | +1.30 | +25.49% | 10 | 282 | 12.70% |
| SPXW240711P05310000 | 2024-06-28 3:01PM EDT | 5,310.00 | 5.50 | 5.60 | 6.20 | -0.80 | -12.70% | 11 | 42 | 12.39% |
| SPXW240711P05315000 | 2024-06-28 3:03PM EDT | 5,315.00 | 5.80 | 5.90 | 6.60 | -0.51 | -8.08% | 22 | 22 | 12.31% |
| SPXW240711P05320000 | 2024-06-28 12:17PM EDT | 5,320.00 | 5.45 | 6.20 | 6.90 | -1.13 | -17.17% | 250 | 48 | 12.15% |
| SPXW240711P05325000 | 2024-06-28 10:03AM EDT | 5,325.00 | 4.38 | 6.60 | 7.30 | -3.03 | -40.89% | 1 | 22 | 12.04% |
| SPXW240711P05330000 | 2024-06-28 2:32PM EDT | 5,330.00 | 6.64 | 7.00 | 7.70 | -0.43 | -6.08% | 36 | 47 | 11.92% |
| SPXW240711P05335000 | 2024-06-28 3:41PM EDT | 5,335.00 | 7.72 | 7.40 | 8.20 | +0.24 | +3.21% | 22 | 25 | 11.83% |
| SPXW240711P05340000 | 2024-06-28 9:41AM EDT | 5,340.00 | 6.50 | 7.80 | 8.50 | -2.80 | -30.11% | 25 | 72 | 11.64% |
| SPXW240711P05345000 | 2024-06-28 2:49PM EDT | 5,345.00 | 8.30 | 8.30 | 9.00 | +0.69 | +9.07% | 10 | 17 | 11.53% |
| SPXW240711P05350000 | 2024-06-28 4:12PM EDT | 5,350.00 | 8.98 | 8.70 | 9.50 | +0.76 | +9.25% | 41 | 1,122 | 11.40% |
| SPXW240711P05355000 | 2024-06-28 3:31PM EDT | 5,355.00 | 10.85 | 9.30 | 10.10 | -6.98 | -39.15% | 1 | 1 | 11.30% |
| SPXW240711P05360000 | 2024-06-28 4:12PM EDT | 5,360.00 | 9.97 | 9.80 | 10.60 | +0.20 | +2.05% | 17 | 180 | 11.15% |
| SPXW240711P05365000 | 2024-06-28 11:40AM EDT | 5,365.00 | 7.29 | 10.40 | 11.30 | -2.25 | -23.58% | 18 | 45 | 11.06% |
| SPXW240711P05370000 | 2024-06-28 11:12AM EDT | 5,370.00 | 10.49 | 11.00 | 11.90 | -0.65 | -5.83% | 16 | 21 | 10.91% |
| SPXW240711P05375000 | 2024-06-28 3:52PM EDT | 5,375.00 | 11.80 | 11.70 | 12.60 | -2.25 | -16.01% | 174 | 298 | 10.79% |
| SPXW240711P05380000 | 2024-06-28 3:51PM EDT | 5,380.00 | 12.14 | 12.40 | 13.40 | -0.50 | -3.96% | 7 | 23 | 10.69% |
| SPXW240711P05385000 | 2024-06-28 2:53PM EDT | 5,385.00 | 14.00 | 13.10 | 14.10 | -2.06 | -12.83% | 9 | 20 | 10.54% |
| SPXW240711P05390000 | 2024-06-28 3:31PM EDT | 5,390.00 | 13.35 | 13.90 | 14.90 | -0.85 | -5.99% | 7 | 24 | 10.40% |
| SPXW240711P05395000 | 2024-06-28 3:31PM EDT | 5,395.00 | 15.62 | 14.80 | 15.80 | +1.12 | +7.72% | 11 | 19 | 10.28% |
| SPXW240711P05400000 | 2024-06-28 4:09PM EDT | 5,400.00 | 16.15 | 15.70 | 16.80 | +0.01 | +0.06% | 15 | 96 | 10.18% |
| SPXW240711P05405000 | 2024-06-28 3:47PM EDT | 5,405.00 | 16.93 | 16.70 | 17.70 | -3.97 | -19.00% | 7 | 2 | 10.02% |
| SPXW240711P05410000 | 2024-06-28 3:37PM EDT | 5,410.00 | 20.10 | 17.70 | 18.80 | +1.69 | +9.18% | 24 | 128 | 9.91% |
| SPXW240711P05415000 | 2024-06-28 11:15AM EDT | 5,415.00 | 14.20 | 18.80 | 19.90 | -7.77 | -35.37% | 8 | 121 | 9.77% |
| SPXW240711P05420000 | 2024-06-28 3:31PM EDT | 5,420.00 | 23.60 | 20.00 | 21.10 | +4.17 | +21.46% | 46 | 29 | 9.65% |
| SPXW240711P05425000 | 2024-06-28 3:31PM EDT | 5,425.00 | 22.42 | 21.20 | 22.30 | +3.23 | +16.83% | 11 | 84 | 9.50% |
| SPXW240711P05430000 | 2024-06-28 2:41PM EDT | 5,430.00 | 21.75 | 22.50 | 23.60 | -1.59 | -6.81% | 29 | 80 | 9.36% |
| SPXW240711P05435000 | 2024-06-28 3:45PM EDT | 5,435.00 | 24.82 | 23.90 | 25.00 | -3.12 | -11.17% | 41 | 31 | 9.22% |
| SPXW240711P05440000 | 2024-06-28 3:45PM EDT | 5,440.00 | 26.28 | 25.30 | 26.50 | +0.92 | +3.63% | 23 | 124 | 9.09% |
| SPXW240711P05445000 | 2024-06-28 12:11PM EDT | 5,445.00 | 23.20 | 26.80 | 27.90 | -7.37 | -24.11% | 32 | 102 | 8.90% |
| SPXW240711P05450000 | 2024-06-28 4:12PM EDT | 5,450.00 | 28.88 | 28.40 | 29.70 | +0.68 | +2.41% | 18 | 1,385 | 8.79% |
| SPXW240711P05455000 | 2024-06-28 12:11PM EDT | 5,455.00 | 26.09 | 30.10 | 31.40 | -7.98 | -23.42% | 32 | 62 | 8.63% |
| SPXW240711P05460000 | 2024-06-28 3:37PM EDT | 5,460.00 | 35.95 | 31.90 | 33.20 | +6.88 | +23.67% | 73 | 345 | 8.47% |
| SPXW240711P05465000 | 2024-06-28 3:39PM EDT | 5,465.00 | 37.12 | 33.80 | 35.10 | +6.89 | +22.79% | 14 | 22 | 8.30% |
| SPXW240711P05470000 | 2024-06-28 12:44PM EDT | 5,470.00 | 33.52 | 35.80 | 37.00 | -0.88 | -2.56% | 41 | 154 | 8.10% |
| SPXW240711P05475000 | 2024-06-28 3:02PM EDT | 5,475.00 | 39.87 | 37.90 | 39.10 | +2.57 | +6.89% | 97 | 188 | 7.92% |
| SPXW240711P05480000 | 2024-06-28 3:39PM EDT | 5,480.00 | 44.14 | 40.10 | 41.30 | +8.15 | +22.65% | 29 | 164 | 7.72% |
| SPXW240711P05485000 | 2024-06-28 2:37PM EDT | 5,485.00 | 41.42 | 42.30 | 43.60 | +2.93 | +7.61% | 8 | 56 | 7.52% |
| SPXW240711P05490000 | 2024-06-28 1:51PM EDT | 5,490.00 | 41.65 | 44.70 | 46.20 | -8.05 | -16.20% | 54 | 64 | 7.35% |
| SPXW240711P05495000 | 2024-06-28 10:46AM EDT | 5,495.00 | 29.00 | 47.20 | 48.80 | -17.15 | -37.16% | 69 | 16 | 7.13% |
| SPXW240711P05500000 | 2024-06-28 3:57PM EDT | 5,500.00 | 54.20 | 49.90 | 51.40 | -1.50 | -2.69% | 222 | 382 | 6.86% |
| SPXW240711P05505000 | 2024-06-28 3:57PM EDT | 5,505.00 | 57.10 | 52.60 | 54.10 | +6.50 | +12.85% | 10 | 32 | 6.56% |
| SPXW240711P05545000 | 2024-06-18 9:39AM EDT | 5,545.00 | 80.90 | 73.70 | 85.00 | 0.00 | - | - | 2 | 4.47% |
| SPXW240711P05555000 | 2024-06-20 3:00PM EDT | 5,555.00 | 90.80 | 81.30 | 92.40 | 0.00 | - | - | 2 | 0.00% |
| SPXW240711P05560000 | 2024-06-18 2:45PM EDT | 5,560.00 | 90.20 | 85.20 | 96.20 | 0.00 | - | - | 6 | 0.00% |
| SPXW240711P05575000 | 2024-06-20 11:13AM EDT | 5,575.00 | 89.50 | 97.70 | 108.10 | 0.00 | - | - | 2 | 0.00% |
| SPXW240711P05600000 | 2024-06-20 1:37PM EDT | 5,600.00 | 137.05 | 118.40 | 130.30 | 0.00 | - | - | 11 | 0.00% |
| SPXW240711P05650000 | 2024-06-20 1:37PM EDT | 5,650.00 | 144.41 | 165.20 | 177.30 | -35.30 | -19.64% | 1 | 6 | 0.00% |
| SPXW240711P05700000 | 2024-06-18 4:02PM EDT | 5,700.00 | 192.21 | 214.40 | 226.40 | -6.64 | -3.34% | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.