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
57.443,99 +682,25 (+1,20%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:05PM EDT
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240712C03500000 | 2024-06-04 11:08AM EDT | 3,500.00 | 1,784.61 | 1,975.50 | 1,980.40 | 0.00 | - | 1 | 0 | 134.10% |
| SPXW240712C03800000 | 2024-06-17 10:58AM EDT | 3,800.00 | 1,647.72 | 1,676.20 | 1,681.10 | 0.00 | - | - | 1 | 113.58% |
| SPXW240712C03900000 | 2024-06-21 1:26PM EDT | 3,900.00 | 1,573.13 | 1,576.40 | 1,581.20 | 0.00 | - | 1 | 1 | 106.89% |
| SPXW240712C04000000 | 2024-06-21 2:55PM EDT | 4,000.00 | 1,475.53 | 1,477.30 | 1,481.20 | 0.00 | - | 1 | 4,582 | 100.64% |
| SPXW240712C04300000 | 2024-06-14 10:01AM EDT | 4,300.00 | 1,130.92 | 1,177.50 | 1,182.20 | 0.00 | - | - | 4 | 81.57% |
| SPXW240712C04575000 | 2024-06-20 2:46PM EDT | 4,575.00 | 920.65 | 903.20 | 908.00 | 0.00 | - | 1 | 1 | 64.75% |
| SPXW240712C04600000 | 2024-06-07 3:20PM EDT | 4,600.00 | 906.80 | 878.30 | 883.20 | +134.33 | +17.39% | 1 | 10 | 63.29% |
| SPXW240712C04650000 | 2024-06-12 12:22PM EDT | 4,650.00 | 804.28 | 828.50 | 833.20 | 0.00 | - | - | 3 | 60.22% |
| SPXW240712C04675000 | 2024-06-21 10:55AM EDT | 4,675.00 | 806.40 | 803.50 | 808.30 | 0.00 | - | 2 | 2 | 58.69% |
| SPXW240712C04700000 | 2024-06-12 12:22PM EDT | 4,700.00 | 754.57 | 778.60 | 783.40 | 0.00 | - | - | 3 | 57.20% |
| SPXW240712C04725000 | 2024-06-14 11:53AM EDT | 4,725.00 | 706.93 | 753.70 | 758.60 | 0.00 | - | - | 1 | 55.73% |
| SPXW240712C04800000 | 2024-06-12 3:46PM EDT | 4,800.00 | 710.28 | 679.00 | 683.70 | +73.63 | +11.57% | 1 | 57 | 51.16% |
| SPXW240712C04850000 | 2024-06-17 1:58PM EDT | 4,850.00 | 649.20 | 629.10 | 634.00 | 0.00 | - | 2 | 2 | 49.59% |
| SPXW240712C04860000 | 2024-06-26 4:00PM EDT | 4,860.00 | 628.92 | 619.20 | 623.90 | 0.00 | - | 1 | 2 | 48.89% |
| SPXW240712C04875000 | 2024-06-21 9:34AM EDT | 4,875.00 | 607.81 | 604.20 | 609.00 | 0.00 | - | 2 | 2 | 47.99% |
| SPXW240712C04880000 | 2024-06-21 3:40PM EDT | 4,880.00 | 603.10 | 599.20 | 604.00 | 0.00 | - | 1 | 13 | 47.67% |
| SPXW240712C04900000 | 2024-06-12 3:46PM EDT | 4,900.00 | 537.95 | 579.30 | 584.20 | 0.00 | - | 50 | 60 | 46.49% |
| SPXW240712C04920000 | 2024-06-28 12:40PM EDT | 4,920.00 | 568.98 | 559.80 | 563.80 | +153.55 | +36.96% | 20 | 1 | 44.99% |
| SPXW240712C04940000 | 2024-06-18 10:19AM EDT | 4,940.00 | 560.65 | 539.50 | 544.30 | 0.00 | - | 22 | 23 | 43.97% |
| SPXW240712C04950000 | 2024-06-18 10:19AM EDT | 4,950.00 | 550.69 | 529.50 | 534.30 | 0.00 | - | 22 | 26 | 43.32% |
| SPXW240712C04970000 | 2024-06-21 2:01PM EDT | 4,970.00 | 509.43 | 509.60 | 514.50 | 0.00 | - | 5 | 5 | 42.13% |
| SPXW240712C04975000 | 2024-06-03 9:43AM EDT | 4,975.00 | 363.09 | 504.70 | 509.40 | 0.00 | - | 1 | 2 | 41.75% |
| SPXW240712C04990000 | 2024-05-22 11:49AM EDT | 4,990.00 | 377.18 | 492.20 | 500.90 | 0.00 | - | - | 1 | 43.90% |
| SPXW240712C05000000 | 2024-06-26 12:02PM EDT | 5,000.00 | 487.10 | 480.40 | 484.30 | 0.00 | - | 3 | 4,591 | 40.07% |
| SPXW240712C05010000 | 2024-05-22 10:41AM EDT | 5,010.00 | 360.17 | 472.40 | 481.40 | 0.00 | - | - | 1 | 42.77% |
| SPXW240712C05025000 | 2024-06-28 2:05PM EDT | 5,025.00 | 468.70 | 454.90 | 459.80 | +121.37 | +34.94% | 1 | 0 | 38.69% |
| SPXW240712C05030000 | 2024-05-22 11:17AM EDT | 5,030.00 | 341.97 | 452.70 | 461.50 | 0.00 | - | - | 26 | 41.44% |
| SPXW240712C05050000 | 2024-06-20 12:45PM EDT | 5,050.00 | 445.47 | 430.10 | 435.00 | 0.00 | - | 1 | 43 | 37.14% |
| SPXW240712C05060000 | 2024-06-27 3:48PM EDT | 5,060.00 | 429.60 | 420.20 | 424.90 | 0.00 | - | 2 | 3 | 36.43% |
| SPXW240712C05065000 | 2024-06-11 1:04PM EDT | 5,065.00 | 319.60 | 415.20 | 420.10 | 0.00 | - | - | 1 | 36.19% |
| SPXW240712C05070000 | 2024-06-13 9:43AM EDT | 5,070.00 | 389.28 | 410.30 | 415.00 | 0.00 | - | 1 | 27 | 35.81% |
| SPXW240712C05075000 | 2024-06-25 10:13AM EDT | 5,075.00 | 403.86 | 405.30 | 410.10 | 0.00 | - | 4 | 115 | 35.53% |
| SPXW240712C05080000 | 2024-06-11 3:40PM EDT | 5,080.00 | 319.98 | 400.30 | 405.20 | 0.00 | - | - | 2 | 35.24% |
| SPXW240712C05085000 | 2024-06-20 12:49PM EDT | 5,085.00 | 412.88 | 395.60 | 400.10 | 0.00 | - | - | 2 | 34.86% |
| SPXW240712C05090000 | 2024-06-24 3:30PM EDT | 5,090.00 | 391.40 | 390.40 | 395.30 | 0.00 | - | 1 | 8 | 34.62% |
| SPXW240712C05100000 | 2024-06-28 2:55PM EDT | 5,100.00 | 382.70 | 380.50 | 385.40 | -3.50 | -0.91% | 1 | 73 | 34.00% |
| SPXW240712C05105000 | 2024-06-18 1:16PM EDT | 5,105.00 | 399.97 | 375.60 | 380.30 | 0.00 | - | 1 | 0 | 33.62% |
| SPXW240712C05110000 | 2024-06-17 1:01PM EDT | 5,110.00 | 384.30 | 370.60 | 375.50 | +9.02 | +2.40% | 1 | 2 | 33.37% |
| SPXW240712C05120000 | 2024-06-21 2:12PM EDT | 5,120.00 | 363.47 | 360.70 | 365.60 | 0.00 | - | 1 | 100 | 32.74% |
| SPXW240712C05125000 | 2024-06-27 3:48PM EDT | 5,125.00 | 365.20 | 355.80 | 360.50 | 0.00 | - | 2 | 5 | 32.36% |
| SPXW240712C05130000 | 2024-06-21 9:30AM EDT | 5,130.00 | 352.92 | 350.80 | 355.70 | 0.00 | - | 1 | 0 | 32.11% |
| SPXW240712C05140000 | 2024-06-27 10:36AM EDT | 5,140.00 | 360.98 | 341.00 | 345.70 | 0.00 | - | 1 | 46 | 31.43% |
| SPXW240712C05145000 | 2024-06-21 2:56PM EDT | 5,145.00 | 339.46 | 336.00 | 340.90 | 0.00 | - | 1 | 4 | 31.17% |
| SPXW240712C05150000 | 2024-06-03 2:34PM EDT | 5,150.00 | 176.63 | 331.10 | 335.80 | 0.00 | - | 5 | 12 | 30.79% |
| SPXW240712C05155000 | 2024-06-04 2:53PM EDT | 5,155.00 | 199.23 | 326.20 | 330.90 | 0.00 | - | 1 | 0 | 30.49% |
| SPXW240712C05160000 | 2024-05-28 9:59AM EDT | 5,160.00 | 205.03 | 337.50 | 344.00 | 0.00 | - | 10 | 0 | 36.93% |
| SPXW240712C05165000 | 2024-06-11 10:37AM EDT | 5,165.00 | 220.65 | 316.30 | 321.20 | 0.00 | - | - | 12 | 29.93% |
| SPXW240712C05170000 | 2024-06-21 2:56PM EDT | 5,170.00 | 315.16 | 311.60 | 316.10 | 0.00 | - | 1 | 44 | 29.54% |
| SPXW240712C05175000 | 2024-06-21 9:30AM EDT | 5,175.00 | 315.37 | 306.50 | 311.20 | 0.00 | - | 1 | 44 | 29.24% |
| SPXW240712C05180000 | 2024-06-18 3:19PM EDT | 5,180.00 | 326.94 | 301.60 | 306.30 | 0.00 | - | 1 | 4 | 28.93% |
| SPXW240712C05185000 | 2024-06-03 10:23AM EDT | 5,185.00 | 168.98 | 296.70 | 301.40 | 0.00 | - | - | 51 | 28.62% |
| SPXW240712C05190000 | 2024-06-28 11:20AM EDT | 5,190.00 | 320.70 | 291.80 | 296.60 | +8.83 | +2.83% | 1 | 45 | 28.35% |
| SPXW240712C05195000 | 2024-06-04 9:31AM EDT | 5,195.00 | 149.36 | 286.90 | 291.70 | 0.00 | - | 1 | 54 | 28.04% |
| SPXW240712C05200000 | 2024-06-28 11:14AM EDT | 5,200.00 | 309.40 | 282.00 | 286.80 | +15.90 | +5.42% | 1 | 49 | 27.73% |
| SPXW240712C05205000 | 2024-06-21 3:20PM EDT | 5,205.00 | 284.52 | 277.10 | 281.80 | 0.00 | - | 2 | 3 | 27.38% |
| SPXW240712C05210000 | 2024-06-28 11:20AM EDT | 5,210.00 | 301.05 | 272.20 | 276.90 | +51.75 | +20.76% | 1 | 6 | 27.07% |
| SPXW240712C05215000 | 2024-06-17 1:58PM EDT | 5,215.00 | 290.54 | 267.30 | 272.00 | 0.00 | - | 2 | 7 | 26.75% |
| SPXW240712C05220000 | 2024-06-28 11:14AM EDT | 5,220.00 | 289.80 | 262.40 | 267.20 | +111.66 | +62.68% | 1 | 6 | 26.47% |
| SPXW240712C05225000 | 2024-06-28 3:02PM EDT | 5,225.00 | 258.78 | 257.60 | 262.40 | +12.12 | +4.91% | 2 | 9 | 26.19% |
| SPXW240712C05230000 | 2024-06-17 2:48PM EDT | 5,230.00 | 280.33 | 252.70 | 257.40 | 0.00 | - | 2 | 5 | 25.83% |
| SPXW240712C05235000 | 2024-06-28 3:52PM EDT | 5,235.00 | 251.55 | 247.90 | 252.70 | -11.13 | -4.24% | 4 | 28 | 25.58% |
| SPXW240712C05240000 | 2024-06-03 10:35AM EDT | 5,240.00 | 124.78 | 243.40 | 247.40 | 0.00 | - | 2 | 1,001 | 25.11% |
| SPXW240712C05245000 | 2024-06-21 9:57AM EDT | 5,245.00 | 238.13 | 238.40 | 243.00 | 0.00 | - | 3 | 6 | 24.97% |
| SPXW240712C05250000 | 2024-06-28 3:41PM EDT | 5,250.00 | 232.16 | 233.40 | 238.10 | -7.52 | -3.14% | 10 | 301 | 24.64% |
| SPXW240712C05255000 | 2024-06-12 9:38AM EDT | 5,255.00 | 205.34 | 228.60 | 233.30 | 0.00 | - | 1 | 7 | 24.34% |
| SPXW240712C05260000 | 2024-06-26 3:53PM EDT | 5,260.00 | 243.13 | 223.80 | 228.40 | +10.43 | +4.48% | 1 | 43 | 24.01% |
| SPXW240712C05265000 | 2024-06-20 1:49PM EDT | 5,265.00 | 234.39 | 219.00 | 223.60 | 0.00 | - | 1 | 33 | 23.71% |
| SPXW240712C05270000 | 2024-06-28 2:41PM EDT | 5,270.00 | 220.45 | 214.20 | 218.80 | -2.75 | -1.23% | 3 | 76 | 23.41% |
| SPXW240712C05275000 | 2024-06-28 2:01PM EDT | 5,275.00 | 219.04 | 209.60 | 214.20 | +14.29 | +6.98% | 3 | 170 | 23.18% |
| SPXW240712C05280000 | 2024-06-28 3:21PM EDT | 5,280.00 | 205.46 | 204.60 | 209.30 | -0.40 | -0.19% | 1 | 108 | 22.83% |
| SPXW240712C05285000 | 2024-06-27 12:02PM EDT | 5,285.00 | 230.65 | 199.90 | 204.60 | +23.06 | +11.11% | 26 | 325 | 22.56% |
| SPXW240712C05290000 | 2024-06-27 12:02PM EDT | 5,290.00 | 202.91 | 195.20 | 199.90 | 0.00 | - | 2 | 53 | 22.28% |
| SPXW240712C05295000 | 2024-06-28 9:45AM EDT | 5,295.00 | 220.35 | 190.80 | 194.70 | +28.84 | +15.06% | 26 | 14 | 21.83% |
| SPXW240712C05300000 | 2024-06-28 3:21PM EDT | 5,300.00 | 186.53 | 186.10 | 190.00 | -17.12 | -8.41% | 3 | 1,201 | 21.54% |
| SPXW240712C05305000 | 2024-06-12 3:19PM EDT | 5,305.00 | 178.17 | 181.10 | 185.80 | 0.00 | - | 16 | 43 | 21.41% |
| SPXW240712C05310000 | 2024-06-26 10:52AM EDT | 5,310.00 | 178.97 | 176.40 | 181.00 | 0.00 | - | 1 | 77 | 21.09% |
| SPXW240712C05315000 | 2024-06-21 9:30AM EDT | 5,315.00 | 182.45 | 171.80 | 176.40 | 0.00 | - | 1 | 37 | 20.82% |
| SPXW240712C05320000 | 2024-06-26 2:27PM EDT | 5,320.00 | 171.97 | 167.50 | 171.40 | 0.00 | - | 5 | 56 | 20.43% |
| SPXW240712C05325000 | 2024-06-27 1:42PM EDT | 5,325.00 | 173.90 | 162.90 | 166.90 | -6.45 | -3.58% | 1 | 164 | 20.18% |
| SPXW240712C05330000 | 2024-06-27 9:38AM EDT | 5,330.00 | 176.68 | 158.30 | 162.30 | +0.20 | +0.11% | 1 | 36 | 19.90% |
| SPXW240712C05335000 | 2024-06-18 11:54AM EDT | 5,335.00 | 181.12 | 153.90 | 157.70 | 0.00 | - | 2 | 26 | 19.62% |
| SPXW240712C05340000 | 2024-06-27 8:15PM EDT | 5,340.00 | 172.64 | 149.20 | 153.20 | +11.44 | +7.10% | 4 | 141 | 19.36% |
| SPXW240712C05345000 | 2024-06-18 1:56PM EDT | 5,345.00 | 178.72 | 144.70 | 148.70 | 0.00 | - | 2 | 61 | 19.10% |
| SPXW240712C05350000 | 2024-06-28 12:38PM EDT | 5,350.00 | 152.80 | 140.50 | 143.90 | -2.30 | -1.48% | 161 | 1,313 | 18.74% |
| SPXW240712C05355000 | 2024-06-28 12:38PM EDT | 5,355.00 | 148.30 | 135.80 | 139.80 | +7.40 | +5.25% | 1 | 26 | 18.58% |
| SPXW240712C05360000 | 2024-06-28 11:14AM EDT | 5,360.00 | 156.57 | 131.70 | 135.10 | +15.77 | +11.20% | 13 | 95 | 18.24% |
| SPXW240712C05365000 | 2024-06-20 1:46PM EDT | 5,365.00 | 145.04 | 127.00 | 131.10 | 0.00 | - | 8 | 280 | 18.09% |
| SPXW240712C05370000 | 2024-06-28 11:14AM EDT | 5,370.00 | 147.57 | 123.20 | 126.40 | +15.73 | +11.93% | 13 | 70 | 17.74% |
| SPXW240712C05375000 | 2024-06-28 9:45AM EDT | 5,375.00 | 131.09 | 118.90 | 122.20 | +6.63 | +5.33% | 29 | 687 | 17.52% |
| SPXW240712C05380000 | 2024-06-27 3:35PM EDT | 5,380.00 | 128.81 | 114.10 | 118.30 | +4.51 | +3.63% | 31 | 248 | 17.37% |
| SPXW240712C05385000 | 2024-06-26 4:00PM EDT | 5,385.00 | 119.88 | 109.90 | 114.10 | 0.00 | - | 9 | 19 | 17.14% |
| SPXW240712C05390000 | 2024-06-27 3:54PM EDT | 5,390.00 | 113.05 | 105.80 | 110.00 | 0.00 | - | 11 | 109 | 16.92% |
| SPXW240712C05395000 | 2024-06-28 3:04PM EDT | 5,395.00 | 101.68 | 101.70 | 105.90 | -10.12 | -9.05% | 4 | 22 | 16.69% |
| SPXW240712C05400000 | 2024-06-28 3:57PM EDT | 5,400.00 | 91.16 | 98.00 | 101.40 | -16.52 | -15.34% | 399 | 1,306 | 16.35% |
| SPXW240712C05405000 | 2024-06-28 3:04PM EDT | 5,405.00 | 93.80 | 93.80 | 97.80 | +3.51 | +3.89% | 2 | 22 | 16.23% |
| SPXW240712C05410000 | 2024-06-28 3:57PM EDT | 5,410.00 | 86.66 | 89.80 | 93.80 | -17.80 | -17.04% | 54 | 198 | 16.00% |
| SPXW240712C05415000 | 2024-06-28 10:12AM EDT | 5,415.00 | 130.36 | 85.80 | 89.90 | +37.67 | +40.64% | 3 | 90 | 15.78% |
| SPXW240712C05420000 | 2024-06-28 3:41PM EDT | 5,420.00 | 75.90 | 82.50 | 86.30 | -16.10 | -17.50% | 46 | 237 | 15.63% |
| SPXW240712C05425000 | 2024-06-28 3:41PM EDT | 5,425.00 | 77.15 | 78.80 | 82.00 | -9.50 | -10.96% | 31 | 149 | 15.29% |
| SPXW240712C05430000 | 2024-06-28 2:02PM EDT | 5,430.00 | 82.67 | 75.10 | 78.30 | -7.33 | -8.14% | 110 | 259 | 15.09% |
| SPXW240712C05435000 | 2024-06-28 10:47AM EDT | 5,435.00 | 107.04 | 71.20 | 75.00 | +31.44 | +41.59% | 158 | 246 | 14.97% |
| SPXW240712C05440000 | 2024-06-28 3:48PM EDT | 5,440.00 | 70.12 | 67.70 | 71.70 | -16.88 | -19.40% | 31 | 859 | 14.84% |
| SPXW240712C05445000 | 2024-06-28 3:58PM EDT | 5,445.00 | 58.90 | 64.30 | 67.90 | -17.70 | -23.11% | 13 | 116 | 14.57% |
| SPXW240712C05450000 | 2024-06-28 4:12PM EDT | 5,450.00 | 62.15 | 61.10 | 64.70 | -5.46 | -8.08% | 135 | 937 | 14.44% |
| SPXW240712C05455000 | 2024-06-28 1:01PM EDT | 5,455.00 | 66.37 | 57.80 | 61.40 | -2.93 | -4.23% | 134 | 268 | 14.26% |
| SPXW240712C05460000 | 2024-06-28 3:59PM EDT | 5,460.00 | 52.00 | 55.70 | 56.80 | -16.20 | -23.75% | 67 | 260 | 13.76% |
| SPXW240712C05465000 | 2024-06-28 3:43PM EDT | 5,465.00 | 53.50 | 52.60 | 53.70 | -6.30 | -10.54% | 28 | 120 | 13.60% |
| SPXW240712C05470000 | 2024-06-28 3:50PM EDT | 5,470.00 | 48.64 | 49.50 | 50.40 | -9.11 | -15.77% | 73 | 244 | 13.37% |
| SPXW240712C05475000 | 2024-06-28 4:04PM EDT | 5,475.00 | 44.77 | 46.60 | 47.50 | -12.81 | -22.25% | 169 | 1,963 | 13.23% |
| SPXW240712C05480000 | 2024-06-28 4:03PM EDT | 5,480.00 | 41.97 | 43.70 | 44.60 | -14.03 | -25.05% | 154 | 831 | 13.06% |
| SPXW240712C05485000 | 2024-06-28 2:53PM EDT | 5,485.00 | 36.16 | 41.00 | 41.90 | -13.25 | -26.82% | 147 | 209 | 12.93% |
| SPXW240712C05490000 | 2024-06-28 4:08PM EDT | 5,490.00 | 37.97 | 38.40 | 39.20 | -12.93 | -25.40% | 358 | 934 | 12.77% |
| SPXW240712C05495000 | 2024-06-28 3:02PM EDT | 5,495.00 | 35.50 | 35.80 | 36.70 | -11.68 | -24.76% | 93 | 199 | 12.64% |
| SPXW240712C05500000 | 2024-06-28 4:12PM EDT | 5,500.00 | 33.80 | 33.40 | 34.20 | -10.16 | -23.11% | 541 | 2,132 | 12.50% |
| SPXW240712C05505000 | 2024-06-28 3:42PM EDT | 5,505.00 | 30.90 | 31.10 | 31.90 | -10.12 | -24.67% | 84 | 337 | 12.38% |
| SPXW240712C05510000 | 2024-06-28 4:08PM EDT | 5,510.00 | 28.20 | 28.80 | 29.70 | -10.67 | -27.45% | 1,261 | 731 | 12.26% |
| SPXW240712C05515000 | 2024-06-28 3:52PM EDT | 5,515.00 | 27.80 | 26.70 | 27.50 | -3.73 | -11.83% | 112 | 86 | 12.13% |
| SPXW240712C05520000 | 2024-06-28 3:51PM EDT | 5,520.00 | 22.25 | 24.70 | 25.50 | -13.05 | -36.97% | 152 | 398 | 12.02% |
| SPXW240712C05525000 | 2024-06-28 4:10PM EDT | 5,525.00 | 23.78 | 22.80 | 23.60 | -4.37 | -15.52% | 432 | 2,274 | 11.92% |
| SPXW240712C05530000 | 2024-06-28 4:08PM EDT | 5,530.00 | 20.90 | 21.00 | 21.80 | -6.90 | -24.82% | 294 | 2,060 | 11.82% |
| SPXW240712C05535000 | 2024-06-28 3:37PM EDT | 5,535.00 | 16.90 | 19.30 | 20.00 | -11.57 | -40.64% | 410 | 125 | 11.69% |
| SPXW240712C05540000 | 2024-06-28 3:53PM EDT | 5,540.00 | 18.08 | 17.70 | 18.40 | -5.07 | -21.90% | 211 | 435 | 11.60% |
| SPXW240712C05545000 | 2024-06-28 3:47PM EDT | 5,545.00 | 16.88 | 16.10 | 16.90 | -4.02 | -19.23% | 154 | 169 | 11.52% |
| SPXW240712C05550000 | 2024-06-28 4:00PM EDT | 5,550.00 | 14.21 | 14.70 | 15.50 | -5.81 | -29.02% | 1,696 | 4,403 | 11.44% |
| SPXW240712C05555000 | 2024-06-28 4:10PM EDT | 5,555.00 | 14.19 | 13.40 | 14.10 | -4.19 | -22.80% | 59 | 265 | 11.33% |
| SPXW240712C05560000 | 2024-06-28 4:07PM EDT | 5,560.00 | 12.13 | 12.20 | 12.90 | -5.37 | -30.69% | 361 | 2,066 | 11.27% |
| SPXW240712C05565000 | 2024-06-28 3:53PM EDT | 5,565.00 | 9.91 | 11.00 | 11.70 | -6.69 | -40.30% | 73 | 43 | 11.17% |
| SPXW240712C05570000 | 2024-06-28 4:07PM EDT | 5,570.00 | 10.06 | 10.00 | 10.60 | -3.70 | -26.89% | 90 | 454 | 11.09% |
| SPXW240712C05575000 | 2024-06-28 4:06PM EDT | 5,575.00 | 8.96 | 9.00 | 9.60 | -3.24 | -26.56% | 373 | 1,920 | 11.02% |
| SPXW240712C05580000 | 2024-06-28 3:38PM EDT | 5,580.00 | 7.34 | 8.10 | 8.70 | -6.53 | -47.08% | 96 | 494 | 10.96% |
| SPXW240712C05585000 | 2024-06-28 2:41PM EDT | 5,585.00 | 7.70 | 7.30 | 7.80 | -5.02 | -39.47% | 554 | 547 | 10.87% |
| SPXW240712C05590000 | 2024-06-28 4:02PM EDT | 5,590.00 | 6.25 | 6.50 | 7.10 | -5.40 | -46.35% | 91 | 538 | 10.85% |
| SPXW240712C05595000 | 2024-06-28 3:14PM EDT | 5,595.00 | 6.10 | 5.80 | 6.40 | -5.02 | -45.14% | 100 | 26 | 10.80% |
| SPXW240712C05600000 | 2024-06-28 4:10PM EDT | 5,600.00 | 5.70 | 5.20 | 5.70 | -4.10 | -41.84% | 2,398 | 935 | 10.72% |
| SPXW240712C05605000 | 2024-06-28 11:32AM EDT | 5,605.00 | 7.02 | 4.60 | 5.10 | -0.28 | -3.84% | 19 | 56 | 10.67% |
| SPXW240712C05610000 | 2024-06-28 3:36PM EDT | 5,610.00 | 4.70 | 4.10 | 4.60 | -2.19 | -31.79% | 359 | 334 | 10.64% |
| SPXW240712C05615000 | 2024-06-28 2:45PM EDT | 5,615.00 | 4.21 | 3.70 | 4.10 | -2.92 | -40.95% | 1,342 | 105 | 10.59% |
| SPXW240712C05620000 | 2024-06-28 3:43PM EDT | 5,620.00 | 3.72 | 3.20 | 3.70 | -2.66 | -41.69% | 428 | 180 | 10.58% |
| SPXW240712C05625000 | 2024-06-28 3:49PM EDT | 5,625.00 | 3.20 | 2.90 | 3.30 | -1.91 | -37.38% | 717 | 1,975 | 10.55% |
| SPXW240712C05630000 | 2024-06-28 3:59PM EDT | 5,630.00 | 2.10 | 2.55 | 2.85 | -2.50 | -54.35% | 177 | 377 | 10.45% |
| SPXW240712C05640000 | 2024-06-28 3:31PM EDT | 5,640.00 | 2.31 | 1.95 | 2.25 | -1.06 | -31.45% | 160 | 278 | 10.39% |
| SPXW240712C05650000 | 2024-06-28 3:59PM EDT | 5,650.00 | 1.31 | 1.50 | 1.85 | -1.89 | -59.06% | 360 | 982 | 10.44% |
| SPXW240712C05660000 | 2024-06-28 3:58PM EDT | 5,660.00 | 1.24 | 1.15 | 1.45 | -1.46 | -54.07% | 110 | 253 | 10.40% |
| SPXW240712C05670000 | 2024-06-28 3:59PM EDT | 5,670.00 | 0.80 | 0.90 | 1.20 | -1.38 | -63.30% | 82 | 61 | 10.47% |
| SPXW240712C05675000 | 2024-06-28 3:59PM EDT | 5,675.00 | 0.79 | 0.80 | 1.05 | -0.82 | -50.93% | 538 | 1,137 | 10.44% |
| SPXW240712C05680000 | 2024-06-28 11:45AM EDT | 5,680.00 | 1.78 | 0.70 | 0.95 | +0.16 | +9.88% | 265 | 580 | 10.47% |
| SPXW240712C05690000 | 2024-06-28 1:52PM EDT | 5,690.00 | 0.82 | 0.55 | 0.80 | -0.58 | -41.43% | 7 | 62 | 10.58% |
| SPXW240712C05700000 | 2024-06-28 3:59PM EDT | 5,700.00 | 0.50 | 0.45 | 0.70 | -0.45 | -47.37% | 604 | 539 | 10.75% |
| SPXW240712C05710000 | 2024-06-28 10:11AM EDT | 5,710.00 | 0.85 | 0.35 | 0.60 | 0.00 | - | 49 | 68 | 10.88% |
| SPXW240712C05720000 | 2024-06-27 12:49PM EDT | 5,720.00 | 0.85 | 0.30 | 0.55 | +0.05 | +6.25% | 33 | 145 | 11.11% |
| SPXW240712C05725000 | 2024-06-28 3:45PM EDT | 5,725.00 | 0.40 | 0.25 | 0.50 | -0.25 | -38.46% | 637 | 858 | 11.15% |
| SPXW240712C05730000 | 2024-06-28 11:45AM EDT | 5,730.00 | 0.65 | 0.25 | 0.50 | +0.08 | +14.04% | 11 | 94 | 11.32% |
| SPXW240712C05740000 | 2024-06-27 4:00PM EDT | 5,740.00 | 0.37 | 0.20 | 0.45 | -0.10 | -21.28% | 6 | 102 | 11.52% |
| SPXW240712C05750000 | 2024-06-28 3:02PM EDT | 5,750.00 | 0.30 | 0.15 | 0.45 | -0.22 | -42.31% | 164 | 245 | 11.87% |
| SPXW240712C05760000 | 2024-06-28 10:10AM EDT | 5,760.00 | 0.40 | 0.15 | 0.40 | -0.55 | -57.89% | 10 | 30 | 12.03% |
| SPXW240712C05770000 | 2024-06-27 11:45AM EDT | 5,770.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 47 | 49 | 12.37% |
| SPXW240712C05775000 | 2024-06-25 11:54AM EDT | 5,775.00 | 0.42 | 0.10 | 0.35 | 0.00 | - | 1 | 48 | 12.34% |
| SPXW240712C05780000 | 2024-06-18 2:05PM EDT | 5,780.00 | 1.50 | 0.10 | 0.35 | 0.00 | - | - | 7 | 12.50% |
| SPXW240712C05790000 | 2024-06-20 11:31AM EDT | 5,790.00 | 1.31 | 0.10 | 0.35 | 0.00 | - | - | 9 | 12.84% |
| SPXW240712C05800000 | 2024-06-28 3:48PM EDT | 5,800.00 | 0.23 | 0.10 | 0.35 | -0.13 | -36.11% | 438 | 2,885 | 13.17% |
| SPXW240712C05810000 | 2024-06-28 10:24AM EDT | 5,810.00 | 0.35 | 0.05 | 0.30 | +0.05 | +16.67% | 500 | 41 | 13.26% |
| SPXW240712C05820000 | 2024-06-20 11:47AM EDT | 5,820.00 | 0.95 | 0.05 | 0.30 | 0.00 | - | - | 26 | 13.58% |
| SPXW240712C05825000 | 2024-06-28 12:21PM EDT | 5,825.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 30 | 52 | 13.73% |
| SPXW240712C05830000 | 2024-06-24 11:24AM EDT | 5,830.00 | 0.42 | 0.05 | 0.30 | 0.00 | - | 42 | 48 | 13.90% |
| SPXW240712C05840000 | 2024-06-27 11:43AM EDT | 5,840.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 38 | 43 | 14.22% |
| SPXW240712C05850000 | 2024-06-28 12:10PM EDT | 5,850.00 | 0.25 | 0.05 | 0.30 | -0.04 | -13.79% | 140 | 2,818 | 14.54% |
| SPXW240712C05860000 | 2024-06-18 2:05PM EDT | 5,860.00 | 0.70 | 0.05 | 0.25 | 0.00 | - | - | 3 | 14.55% |
| SPXW240712C05875000 | 2024-06-28 1:17PM EDT | 5,875.00 | 0.20 | 0.05 | 0.25 | -0.15 | -42.86% | 3 | 62 | 15.03% |
| SPXW240712C05900000 | 2024-06-28 3:14PM EDT | 5,900.00 | 0.17 | 0.00 | 0.25 | -0.08 | -32.00% | 1 | 49 | 15.80% |
| SPXW240712C05925000 | 2024-06-18 2:05PM EDT | 5,925.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 6 | 16.55% |
| SPXW240712C05950000 | 2024-06-25 12:51PM EDT | 5,950.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 17.31% |
| SPXW240712C05975000 | 2024-06-18 2:05PM EDT | 5,975.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | - | 6 | 17.65% |
| SPXW240712C06000000 | 2024-06-28 2:48PM EDT | 6,000.00 | 0.14 | 0.00 | 0.20 | -0.01 | -6.67% | 2 | 1,550 | 18.38% |
| SPXW240712C06200000 | 2024-06-28 11:47AM EDT | 6,200.00 | 0.06 | 0.00 | 0.00 | -0.09 | -60.00% | 1 | 177 | 12.50% |
| SPXW240712C06400000 | 2024-06-18 2:05PM EDT | 6,400.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 43 | 65 | 28.61% |
| SPXW240712C06600000 | 2024-06-18 2:05PM EDT | 6,600.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 39 | 151 | 33.59% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240712P01400000 | 2024-05-13 9:32AM EDT | 1,400.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1,000 | 1,000 | 208.79% |
| SPXW240712P01600000 | 2024-05-15 1:51PM EDT | 1,600.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 183.59% |
| SPXW240712P01800000 | 2024-06-03 10:24AM EDT | 1,800.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1,000 | 1,003 | 166.41% |
| SPXW240712P02000000 | 2024-06-13 10:18AM EDT | 2,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 96 | 151.17% |
| SPXW240712P02200000 | 2024-06-06 10:50AM EDT | 2,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 143 | 137.11% |
| SPXW240712P02400000 | 2024-06-13 3:00PM EDT | 2,400.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 124.61% |
| SPXW240712P02600000 | 2024-06-24 1:02PM EDT | 2,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 112.89% |
| SPXW240712P02800000 | 2024-06-26 3:24PM EDT | 2,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 131 | 101.95% |
| SPXW240712P03000000 | 2024-06-25 11:05AM EDT | 3,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 467 | 91.99% |
| SPXW240712P03200000 | 2024-06-24 8:48PM EDT | 3,200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 689 | 82.62% |
| SPXW240712P03400000 | 2024-06-26 2:09PM EDT | 3,400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 224 | 75.78% |
| SPXW240712P03500000 | 2024-06-28 2:55PM EDT | 3,500.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 205 | 205 | 71.48% |
| SPXW240712P03600000 | 2024-06-28 2:27PM EDT | 3,600.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 139 | 1,095 | 67.19% |
| SPXW240712P03700000 | 2024-06-21 12:48PM EDT | 3,700.00 | 0.32 | 0.05 | 0.15 | 0.00 | - | 1 | 137 | 64.36% |
| SPXW240712P03800000 | 2024-06-27 10:10AM EDT | 3,800.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 81 | 4,095 | 58.98% |
| SPXW240712P03900000 | 2024-06-28 4:08PM EDT | 3,900.00 | 0.06 | 0.00 | 0.20 | -0.09 | -60.00% | 250 | 4,839 | 56.20% |
| SPXW240712P03950000 | 2024-06-28 3:40PM EDT | 3,950.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 2,632 | 54.20% |
| SPXW240712P04000000 | 2024-06-28 2:36PM EDT | 4,000.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 104 | 10,979 | 52.25% |
| SPXW240712P04050000 | 2024-06-26 10:42AM EDT | 4,050.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 215 | 50.29% |
| SPXW240712P04100000 | 2024-06-28 4:08PM EDT | 4,100.00 | 0.14 | 0.00 | 0.20 | -0.29 | -67.44% | 2,150 | 6,776 | 51.27% |
| SPXW240712P04150000 | 2024-06-25 3:51PM EDT | 4,150.00 | 0.34 | 0.05 | 0.25 | 0.00 | - | 4,500 | 7,086 | 50.24% |
| SPXW240712P04200000 | 2024-06-28 3:34PM EDT | 4,200.00 | 0.20 | 0.05 | 0.25 | -0.05 | -20.00% | 5 | 2,499 | 48.24% |
| SPXW240712P04250000 | 2024-06-28 2:32PM EDT | 4,250.00 | 0.15 | 0.05 | 0.30 | -0.10 | -40.00% | 395 | 373 | 47.02% |
| SPXW240712P04300000 | 2024-06-28 4:08PM EDT | 4,300.00 | 0.20 | 0.05 | 0.30 | -0.05 | -20.00% | 150 | 1,199 | 45.02% |
| SPXW240712P04350000 | 2024-06-28 11:47AM EDT | 4,350.00 | 0.17 | 0.10 | 0.35 | -0.13 | -43.33% | 2 | 1,769 | 43.65% |
| SPXW240712P04400000 | 2024-06-28 3:17PM EDT | 4,400.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 14 | 34,583 | 41.65% |
| SPXW240712P04450000 | 2024-06-28 2:26PM EDT | 4,450.00 | 0.25 | 0.15 | 0.40 | -0.10 | -28.57% | 2 | 34,054 | 40.21% |
| SPXW240712P04475000 | 2024-06-28 4:02PM EDT | 4,475.00 | 0.30 | 0.20 | 0.40 | -0.40 | -57.14% | 300 | 10,257 | 39.21% |
| SPXW240712P04500000 | 2024-06-28 3:28PM EDT | 4,500.00 | 0.30 | 0.20 | 0.45 | -0.10 | -25.00% | 15 | 8,902 | 38.67% |
| SPXW240712P04525000 | 2024-06-18 3:07PM EDT | 4,525.00 | 1.20 | 0.20 | 0.45 | 0.00 | - | - | 11 | 37.67% |
| SPXW240712P04550000 | 2024-06-28 11:58AM EDT | 4,550.00 | 0.30 | 0.25 | 0.50 | -1.10 | -78.57% | 26 | 329 | 37.09% |
| SPXW240712P04575000 | 2024-06-28 2:47PM EDT | 4,575.00 | 0.40 | 0.25 | 0.50 | -0.07 | -14.89% | 2 | 27 | 36.08% |
| SPXW240712P04600000 | 2024-06-28 4:05PM EDT | 4,600.00 | 0.40 | 0.30 | 0.55 | -0.06 | -13.04% | 2,662 | 2,266 | 35.44% |
| SPXW240712P04625000 | 2024-06-27 11:28AM EDT | 4,625.00 | 0.55 | 0.30 | 0.55 | 0.00 | - | 17 | 218 | 34.44% |
| SPXW240712P04650000 | 2024-06-28 4:05PM EDT | 4,650.00 | 0.45 | 0.35 | 0.60 | -0.10 | -18.18% | 100 | 2,411 | 33.75% |
| SPXW240712P04670000 | 2024-06-20 3:19PM EDT | 4,670.00 | 1.65 | 0.35 | 0.60 | 0.00 | - | - | 6 | 32.95% |
| SPXW240712P04675000 | 2024-06-27 3:34PM EDT | 4,675.00 | 0.45 | 0.35 | 0.60 | -0.11 | -19.64% | 1 | 2,579 | 32.74% |
| SPXW240712P04680000 | 2024-06-18 2:05PM EDT | 4,680.00 | 0.45 | 0.40 | 0.65 | -1.05 | -70.00% | 1 | 3 | 32.84% |
| SPXW240712P04690000 | 2024-06-28 1:54PM EDT | 4,690.00 | 0.45 | 0.40 | 0.65 | -0.10 | -18.18% | 2,007 | 12 | 32.43% |
| SPXW240712P04700000 | 2024-06-28 4:06PM EDT | 4,700.00 | 0.50 | 0.40 | 0.65 | -0.07 | -12.28% | 105 | 1,500 | 32.03% |
| SPXW240712P04710000 | 2024-06-27 9:45AM EDT | 4,710.00 | 0.65 | 0.40 | 0.65 | 0.00 | - | 1 | 16 | 31.62% |
| SPXW240712P04720000 | 2024-06-18 2:06PM EDT | 4,720.00 | 1.60 | 0.40 | 0.70 | 0.00 | - | 3 | 23 | 31.49% |
| SPXW240712P04725000 | 2024-06-21 2:11AM EDT | 4,725.00 | 1.60 | 0.45 | 0.70 | 0.00 | - | 2 | 134 | 31.29% |
| SPXW240712P04730000 | 2024-06-28 1:53PM EDT | 4,730.00 | 0.45 | 0.45 | 0.70 | -1.20 | -72.73% | 1 | 5 | 31.08% |
| SPXW240712P04740000 | 2024-06-24 10:34AM EDT | 4,740.00 | 1.30 | 0.45 | 0.70 | 0.00 | - | 39 | 45 | 30.68% |
| SPXW240712P04750000 | 2024-06-28 1:36PM EDT | 4,750.00 | 0.50 | 0.45 | 0.70 | -0.20 | -28.57% | 23 | 2,320 | 30.27% |
| SPXW240712P04760000 | 2024-06-20 1:55PM EDT | 4,760.00 | 1.75 | 0.45 | 0.75 | 0.00 | - | 5 | 21 | 30.10% |
| SPXW240712P04770000 | 2024-06-18 2:05PM EDT | 4,770.00 | 1.75 | 0.50 | 0.75 | 0.00 | - | 3 | 20 | 29.70% |
| SPXW240712P04775000 | 2024-06-28 10:48AM EDT | 4,775.00 | 0.50 | 0.50 | 0.75 | -0.47 | -48.45% | 2 | 194 | 29.49% |
| SPXW240712P04780000 | 2024-06-28 4:03PM EDT | 4,780.00 | 0.60 | 0.50 | 0.75 | -0.20 | -25.00% | 120 | 70 | 29.29% |
| SPXW240712P04790000 | 2024-06-20 3:44PM EDT | 4,790.00 | 2.00 | 0.50 | 0.75 | 0.00 | - | 23 | 144 | 28.88% |
| SPXW240712P04800000 | 2024-06-28 3:46PM EDT | 4,800.00 | 0.60 | 0.55 | 0.75 | -0.05 | -7.69% | 18 | 1,256 | 28.47% |
| SPXW240712P04810000 | 2024-06-28 3:01PM EDT | 4,810.00 | 0.55 | 0.55 | 0.80 | -0.32 | -36.78% | 2 | 107 | 28.29% |
| SPXW240712P04820000 | 2024-06-20 3:46PM EDT | 4,820.00 | 2.15 | 0.55 | 0.80 | 0.00 | - | 13 | 103 | 27.88% |
| SPXW240712P04825000 | 2024-06-26 3:36PM EDT | 4,825.00 | 0.87 | 0.55 | 0.80 | 0.00 | - | 2 | 164 | 27.67% |
| SPXW240712P04830000 | 2024-06-24 3:56PM EDT | 4,830.00 | 1.50 | 0.55 | 0.80 | 0.00 | - | 7 | 46 | 27.47% |
| SPXW240712P04840000 | 2024-06-28 3:01PM EDT | 4,840.00 | 0.60 | 0.60 | 0.85 | -0.15 | -20.00% | 3 | 161 | 27.27% |
| SPXW240712P04850000 | 2024-06-28 3:02PM EDT | 4,850.00 | 0.59 | 0.60 | 0.85 | -0.14 | -19.18% | 14 | 854 | 26.86% |
| SPXW240712P04860000 | 2024-06-26 4:14PM EDT | 4,860.00 | 0.95 | 0.60 | 0.85 | 0.00 | - | 48 | 135 | 26.44% |
| SPXW240712P04870000 | 2024-06-28 2:48PM EDT | 4,870.00 | 0.65 | 0.65 | 0.85 | -0.15 | -18.75% | 1,408 | 1,423 | 26.03% |
| SPXW240712P04875000 | 2024-06-28 10:29AM EDT | 4,875.00 | 0.65 | 0.70 | 0.85 | -0.43 | -39.81% | 14 | 329 | 25.82% |
| SPXW240712P04880000 | 2024-06-28 10:34AM EDT | 4,880.00 | 0.64 | 0.65 | 0.90 | -0.41 | -39.05% | 5 | 85 | 25.81% |
| SPXW240712P04890000 | 2024-06-28 2:30PM EDT | 4,890.00 | 0.66 | 0.65 | 0.90 | -0.29 | -30.53% | 4 | 36 | 25.39% |
| SPXW240712P04900000 | 2024-06-28 4:13PM EDT | 4,900.00 | 0.76 | 0.70 | 0.90 | -0.09 | -10.59% | 61 | 1,425 | 24.98% |
| SPXW240712P04910000 | 2024-06-27 9:45AM EDT | 4,910.00 | 0.95 | 0.70 | 0.95 | 0.00 | - | 2 | 61 | 24.74% |
| SPXW240712P04920000 | 2024-06-21 10:38AM EDT | 4,920.00 | 2.45 | 0.75 | 1.00 | 0.00 | - | 16 | 55 | 24.49% |
| SPXW240712P04925000 | 2024-06-28 3:09PM EDT | 4,925.00 | 0.70 | 0.75 | 1.00 | -0.20 | -22.22% | 1 | 206 | 24.29% |
| SPXW240712P04930000 | 2024-06-28 11:54AM EDT | 4,930.00 | 0.70 | 0.75 | 1.05 | -0.30 | -30.00% | 65 | 80 | 24.23% |
| SPXW240712P04940000 | 2024-06-28 2:08PM EDT | 4,940.00 | 0.72 | 0.80 | 1.05 | -0.38 | -34.55% | 13 | 135 | 23.82% |
| SPXW240712P04950000 | 2024-06-28 3:02PM EDT | 4,950.00 | 0.76 | 0.80 | 1.05 | -0.15 | -16.48% | 108 | 1,610 | 23.40% |
| SPXW240712P04960000 | 2024-06-28 4:04PM EDT | 4,960.00 | 0.85 | 0.85 | 1.10 | -0.13 | -13.27% | 63 | 73 | 23.12% |
| SPXW240712P04970000 | 2024-06-27 2:14PM EDT | 4,970.00 | 1.05 | 0.85 | 1.10 | 0.00 | - | 8 | 211 | 22.70% |
| SPXW240712P04975000 | 2024-06-28 4:13PM EDT | 4,975.00 | 0.90 | 0.85 | 1.10 | -0.25 | -21.74% | 170 | 1,496 | 22.49% |
| SPXW240712P04980000 | 2024-06-28 10:46AM EDT | 4,980.00 | 0.80 | 0.90 | 1.15 | -0.37 | -31.62% | 2 | 123 | 22.42% |
| SPXW240712P04990000 | 2024-06-28 9:50AM EDT | 4,990.00 | 0.87 | 0.90 | 1.15 | -0.48 | -35.56% | 3 | 206 | 21.99% |
| SPXW240712P05000000 | 2024-06-28 2:47PM EDT | 5,000.00 | 0.90 | 0.95 | 1.25 | -0.17 | -15.89% | 121 | 6,773 | 21.83% |
| SPXW240712P05010000 | 2024-06-28 10:10AM EDT | 5,010.00 | 0.90 | 1.00 | 1.25 | -0.24 | -21.05% | 1 | 329 | 21.40% |
| SPXW240712P05020000 | 2024-06-28 10:33AM EDT | 5,020.00 | 1.05 | 1.00 | 1.25 | -0.12 | -10.26% | 10 | 110 | 20.97% |
| SPXW240712P05025000 | 2024-06-28 4:14PM EDT | 5,025.00 | 1.12 | 1.05 | 1.25 | -0.28 | -20.00% | 891 | 692 | 20.76% |
| SPXW240712P05030000 | 2024-06-28 3:33PM EDT | 5,030.00 | 1.19 | 1.05 | 1.25 | +0.01 | +0.85% | 20 | 77 | 20.55% |
| SPXW240712P05040000 | 2024-06-28 3:33PM EDT | 5,040.00 | 1.22 | 1.10 | 1.35 | -0.33 | -21.29% | 22 | 310 | 20.34% |
| SPXW240712P05045000 | 2024-06-28 3:02PM EDT | 5,045.00 | 1.05 | 1.10 | 1.35 | -1.40 | -57.14% | 2 | 122 | 20.13% |
| SPXW240712P05050000 | 2024-06-28 4:13PM EDT | 5,050.00 | 1.16 | 1.15 | 1.35 | -0.07 | -5.69% | 62 | 435 | 19.91% |
| SPXW240712P05055000 | 2024-06-26 3:19PM EDT | 5,055.00 | 1.65 | 1.15 | 1.40 | 0.00 | - | 27 | 144 | 19.80% |
| SPXW240712P05060000 | 2024-06-28 10:29AM EDT | 5,060.00 | 0.95 | 1.20 | 1.45 | -0.50 | -34.48% | 125 | 84 | 19.69% |
| SPXW240712P05065000 | 2024-06-28 12:34PM EDT | 5,065.00 | 1.07 | 1.20 | 1.45 | -0.28 | -20.74% | 1 | 90 | 19.47% |
| SPXW240712P05070000 | 2024-06-28 10:33AM EDT | 5,070.00 | 1.30 | 1.25 | 1.55 | -0.05 | -3.70% | 7 | 72 | 19.45% |
| SPXW240712P05075000 | 2024-06-28 4:12PM EDT | 5,075.00 | 1.30 | 1.25 | 1.55 | -0.27 | -17.20% | 125 | 360 | 19.23% |
| SPXW240712P05080000 | 2024-06-24 1:15PM EDT | 5,080.00 | 3.02 | 1.30 | 1.55 | 0.00 | - | 50 | 309 | 19.01% |
| SPXW240712P05085000 | 2024-06-27 9:54AM EDT | 5,085.00 | 1.35 | 1.30 | 1.60 | -0.25 | -15.62% | 1 | 58 | 18.89% |
| SPXW240712P05090000 | 2024-06-28 3:33PM EDT | 5,090.00 | 1.55 | 1.35 | 1.60 | +0.05 | +3.33% | 2 | 112 | 18.67% |
| SPXW240712P05095000 | 2024-06-28 9:33AM EDT | 5,095.00 | 1.34 | 1.40 | 1.70 | -0.26 | -16.25% | 1 | 265 | 18.62% |
| SPXW240712P05100000 | 2024-06-28 4:14PM EDT | 5,100.00 | 1.47 | 1.40 | 1.70 | -0.10 | -6.37% | 777 | 1,438 | 18.40% |
| SPXW240712P05105000 | 2024-06-28 3:42PM EDT | 5,105.00 | 1.50 | 1.45 | 1.75 | -0.90 | -37.50% | 17 | 93 | 18.26% |
| SPXW240712P05110000 | 2024-06-28 9:36AM EDT | 5,110.00 | 1.45 | 1.50 | 1.75 | -0.32 | -18.08% | 5 | 589 | 18.04% |
| SPXW240712P05115000 | 2024-06-27 9:32AM EDT | 5,115.00 | 1.18 | 1.50 | 1.80 | -0.72 | -37.89% | 1 | 53 | 17.90% |
| SPXW240712P05120000 | 2024-06-28 12:10PM EDT | 5,120.00 | 1.40 | 1.55 | 1.85 | -0.45 | -24.32% | 378 | 104 | 17.75% |
| SPXW240712P05125000 | 2024-06-28 4:14PM EDT | 5,125.00 | 1.67 | 1.60 | 1.90 | -0.38 | -18.54% | 441 | 340 | 17.60% |
| SPXW240712P05130000 | 2024-06-28 11:49AM EDT | 5,130.00 | 1.34 | 1.65 | 1.95 | -0.77 | -36.49% | 1 | 137 | 17.45% |
| SPXW240712P05135000 | 2024-06-28 2:32PM EDT | 5,135.00 | 1.58 | 1.70 | 2.00 | -0.29 | -15.51% | 77 | 71 | 17.30% |
| SPXW240712P05140000 | 2024-06-28 10:31AM EDT | 5,140.00 | 1.45 | 1.75 | 2.05 | -0.69 | -32.24% | 31 | 123 | 17.14% |
| SPXW240712P05145000 | 2024-06-27 3:48PM EDT | 5,145.00 | 1.40 | 1.80 | 2.10 | -0.60 | -30.00% | 33 | 109 | 16.98% |
| SPXW240712P05150000 | 2024-06-28 4:13PM EDT | 5,150.00 | 1.95 | 1.85 | 2.15 | +0.05 | +2.63% | 151 | 2,877 | 16.82% |
| SPXW240712P05155000 | 2024-06-28 12:38PM EDT | 5,155.00 | 1.77 | 1.90 | 2.20 | -0.43 | -19.55% | 27 | 99 | 16.66% |
| SPXW240712P05160000 | 2024-06-28 3:36PM EDT | 5,160.00 | 2.25 | 1.95 | 2.25 | +0.08 | +3.69% | 39 | 648 | 16.49% |
| SPXW240712P05165000 | 2024-06-28 3:45PM EDT | 5,165.00 | 2.10 | 2.00 | 2.35 | -0.69 | -24.73% | 55 | 108 | 16.39% |
| SPXW240712P05170000 | 2024-06-28 3:36PM EDT | 5,170.00 | 2.40 | 2.10 | 2.45 | -0.04 | -1.64% | 53 | 125 | 16.27% |
| SPXW240712P05175000 | 2024-06-28 4:03PM EDT | 5,175.00 | 2.31 | 2.15 | 2.50 | +0.05 | +2.21% | 94 | 739 | 16.10% |
| SPXW240712P05180000 | 2024-06-28 3:31PM EDT | 5,180.00 | 2.40 | 2.25 | 2.55 | -0.15 | -5.88% | 99 | 281 | 15.92% |
| SPXW240712P05185000 | 2024-06-28 10:38AM EDT | 5,185.00 | 1.70 | 2.30 | 2.65 | -0.80 | -32.00% | 12 | 167 | 15.79% |
| SPXW240712P05190000 | 2024-06-28 3:41PM EDT | 5,190.00 | 2.53 | 2.40 | 2.70 | +0.03 | +1.20% | 62 | 781 | 15.61% |
| SPXW240712P05195000 | 2024-06-28 3:39PM EDT | 5,195.00 | 2.68 | 2.50 | 2.80 | +0.11 | +4.28% | 9 | 107 | 15.48% |
| SPXW240712P05200000 | 2024-06-28 4:14PM EDT | 5,200.00 | 2.75 | 2.60 | 2.90 | +0.23 | +9.13% | 48 | 3,452 | 15.34% |
| SPXW240712P05205000 | 2024-06-28 3:58PM EDT | 5,205.00 | 2.79 | 2.65 | 3.10 | -0.71 | -20.29% | 21 | 64 | 15.30% |
| SPXW240712P05210000 | 2024-06-28 3:02PM EDT | 5,210.00 | 2.65 | 2.75 | 3.10 | -0.35 | -11.67% | 9 | 164 | 15.05% |
| SPXW240712P05215000 | 2024-06-28 3:58PM EDT | 5,215.00 | 2.97 | 2.90 | 3.30 | -1.83 | -38.13% | 32 | 105 | 14.99% |
| SPXW240712P05220000 | 2024-06-28 3:29PM EDT | 5,220.00 | 3.03 | 3.00 | 3.30 | +0.13 | +4.48% | 161 | 148 | 14.74% |
| SPXW240712P05225000 | 2024-06-28 4:01PM EDT | 5,225.00 | 3.31 | 3.10 | 3.50 | +0.31 | +10.33% | 244 | 1,460 | 14.67% |
| SPXW240712P05230000 | 2024-06-28 2:37PM EDT | 5,230.00 | 2.96 | 3.20 | 3.60 | -0.49 | -14.20% | 19 | 594 | 14.50% |
| SPXW240712P05235000 | 2024-06-28 3:52PM EDT | 5,235.00 | 3.40 | 3.40 | 3.60 | -0.40 | -10.53% | 148 | 168 | 14.25% |
| SPXW240712P05240000 | 2024-06-28 2:49PM EDT | 5,240.00 | 3.40 | 3.50 | 3.90 | +0.10 | +3.03% | 2 | 354 | 14.24% |
| SPXW240712P05245000 | 2024-06-28 3:58PM EDT | 5,245.00 | 3.88 | 3.70 | 4.00 | -0.22 | -5.37% | 204 | 464 | 14.06% |
| SPXW240712P05250000 | 2024-06-28 4:10PM EDT | 5,250.00 | 3.90 | 3.80 | 4.20 | +0.01 | +0.26% | 695 | 1,006 | 13.95% |
| SPXW240712P05255000 | 2024-06-28 3:02PM EDT | 5,255.00 | 3.80 | 4.00 | 4.40 | -0.40 | -9.52% | 40 | 224 | 13.84% |
| SPXW240712P05260000 | 2024-06-28 4:10PM EDT | 5,260.00 | 4.26 | 4.20 | 4.50 | -0.04 | -0.93% | 28 | 183 | 13.64% |
| SPXW240712P05265000 | 2024-06-28 4:10PM EDT | 5,265.00 | 4.41 | 4.30 | 4.90 | -0.18 | -3.92% | 18 | 119 | 13.65% |
| SPXW240712P05270000 | 2024-06-28 1:29PM EDT | 5,270.00 | 3.90 | 4.50 | 4.90 | -0.30 | -7.14% | 28 | 189 | 13.38% |
| SPXW240712P05275000 | 2024-06-28 2:28PM EDT | 5,275.00 | 6.11 | 4.70 | 5.20 | +1.64 | +36.69% | 74 | 410 | 13.30% |
| SPXW240712P05280000 | 2024-06-28 3:31PM EDT | 5,280.00 | 5.40 | 5.00 | 5.40 | +0.15 | +2.86% | 69 | 390 | 13.15% |
| SPXW240712P05285000 | 2024-06-28 3:39PM EDT | 5,285.00 | 5.56 | 5.20 | 5.70 | +0.26 | +4.91% | 19 | 70 | 13.05% |
| SPXW240712P05290000 | 2024-06-28 3:32PM EDT | 5,290.00 | 5.82 | 5.50 | 5.90 | +0.34 | +6.20% | 1,429 | 1,607 | 12.89% |
| SPXW240712P05295000 | 2024-06-28 3:45PM EDT | 5,295.00 | 5.94 | 5.70 | 6.20 | -0.14 | -2.30% | 116 | 419 | 12.77% |
| SPXW240712P05300000 | 2024-06-28 4:13PM EDT | 5,300.00 | 6.20 | 6.00 | 6.50 | -0.07 | -1.12% | 430 | 4,086 | 12.65% |
| SPXW240712P05305000 | 2024-06-28 3:34PM EDT | 5,305.00 | 6.72 | 6.30 | 6.80 | +0.88 | +15.07% | 198 | 266 | 12.52% |
| SPXW240712P05310000 | 2024-06-28 4:03PM EDT | 5,310.00 | 7.17 | 6.60 | 7.10 | +0.32 | +4.67% | 184 | 535 | 12.37% |
| SPXW240712P05315000 | 2024-06-28 4:08PM EDT | 5,315.00 | 7.50 | 7.00 | 7.50 | +0.51 | +7.30% | 1,213 | 260 | 12.27% |
| SPXW240712P05320000 | 2024-06-28 3:43PM EDT | 5,320.00 | 7.56 | 7.30 | 7.90 | +0.26 | +3.56% | 140 | 309 | 12.16% |
| SPXW240712P05325000 | 2024-06-28 4:01PM EDT | 5,325.00 | 8.31 | 7.70 | 8.20 | +0.61 | +7.92% | 352 | 398 | 11.99% |
| SPXW240712P05330000 | 2024-06-28 3:59PM EDT | 5,330.00 | 9.32 | 8.10 | 8.70 | +0.82 | +9.65% | 154 | 418 | 11.90% |
| SPXW240712P05335000 | 2024-06-28 3:46PM EDT | 5,335.00 | 8.38 | 8.50 | 9.10 | -0.42 | -4.77% | 109 | 344 | 11.76% |
| SPXW240712P05340000 | 2024-06-28 4:07PM EDT | 5,340.00 | 9.46 | 9.00 | 9.50 | +0.46 | +5.11% | 76 | 394 | 11.60% |
| SPXW240712P05345000 | 2024-06-28 3:58PM EDT | 5,345.00 | 10.09 | 9.50 | 10.00 | +0.64 | +6.77% | 38 | 109 | 11.48% |
| SPXW240712P05350000 | 2024-06-28 4:14PM EDT | 5,350.00 | 10.50 | 10.00 | 10.60 | +1.40 | +15.38% | 797 | 951 | 11.38% |
| SPXW240712P05355000 | 2024-06-28 3:58PM EDT | 5,355.00 | 11.19 | 10.50 | 11.10 | +0.49 | +4.58% | 336 | 186 | 11.24% |
| SPXW240712P05360000 | 2024-06-28 4:02PM EDT | 5,360.00 | 12.16 | 11.10 | 11.70 | +0.55 | +4.74% | 153 | 224 | 11.11% |
| SPXW240712P05365000 | 2024-06-28 4:10PM EDT | 5,365.00 | 11.77 | 11.70 | 12.40 | -0.23 | -1.92% | 353 | 783 | 11.01% |
| SPXW240712P05370000 | 2024-06-28 4:02PM EDT | 5,370.00 | 13.53 | 12.40 | 13.00 | +0.76 | +5.95% | 486 | 316 | 10.87% |
| SPXW240712P05375000 | 2024-06-28 3:47PM EDT | 5,375.00 | 15.10 | 13.10 | 13.70 | +3.25 | +27.43% | 192 | 534 | 10.74% |
| SPXW240712P05380000 | 2024-06-28 3:52PM EDT | 5,380.00 | 13.70 | 13.80 | 14.50 | -1.30 | -8.67% | 179 | 266 | 10.63% |
| SPXW240712P05385000 | 2024-06-28 3:33PM EDT | 5,385.00 | 16.32 | 14.60 | 15.30 | +1.62 | +11.02% | 108 | 177 | 10.51% |
| SPXW240712P05390000 | 2024-06-28 4:07PM EDT | 5,390.00 | 16.30 | 15.40 | 16.10 | +2.47 | +17.86% | 265 | 250 | 10.37% |
| SPXW240712P05395000 | 2024-06-28 4:14PM EDT | 5,395.00 | 16.80 | 16.30 | 17.00 | +0.78 | +4.87% | 422 | 202 | 10.24% |
| SPXW240712P05400000 | 2024-06-28 4:14PM EDT | 5,400.00 | 17.75 | 17.20 | 18.00 | +2.26 | +14.59% | 1,724 | 1,053 | 10.13% |
| SPXW240712P05405000 | 2024-06-28 4:14PM EDT | 5,405.00 | 18.82 | 18.20 | 19.00 | +0.77 | +4.27% | 174 | 197 | 10.00% |
| SPXW240712P05410000 | 2024-06-28 4:03PM EDT | 5,410.00 | 20.61 | 19.30 | 20.00 | +3.50 | +20.46% | 453 | 244 | 9.85% |
| SPXW240712P05415000 | 2024-06-28 4:02PM EDT | 5,415.00 | 22.06 | 20.40 | 21.10 | +0.36 | +1.66% | 61 | 254 | 9.72% |
| SPXW240712P05420000 | 2024-06-28 4:02PM EDT | 5,420.00 | 23.33 | 21.50 | 22.30 | +2.18 | +10.31% | 622 | 287 | 9.59% |
| SPXW240712P05425000 | 2024-06-28 4:08PM EDT | 5,425.00 | 23.90 | 22.70 | 23.50 | +3.70 | +18.32% | 2,774 | 775 | 9.44% |
| SPXW240712P05430000 | 2024-06-28 4:13PM EDT | 5,430.00 | 24.23 | 24.00 | 24.80 | +0.56 | +2.37% | 335 | 1,309 | 9.30% |
| SPXW240712P05435000 | 2024-06-28 4:03PM EDT | 5,435.00 | 27.37 | 25.40 | 26.20 | +4.92 | +21.92% | 409 | 212 | 9.16% |
| SPXW240712P05440000 | 2024-06-28 4:09PM EDT | 5,440.00 | 26.83 | 26.80 | 27.60 | +0.42 | +1.59% | 1,604 | 492 | 9.00% |
| SPXW240712P05445000 | 2024-06-28 4:08PM EDT | 5,445.00 | 29.33 | 28.30 | 29.00 | +3.41 | +13.16% | 784 | 335 | 8.82% |
| SPXW240712P05450000 | 2024-06-28 3:59PM EDT | 5,450.00 | 33.94 | 29.90 | 30.60 | +7.44 | +28.08% | 1,791 | 2,004 | 8.67% |
| SPXW240712P05455000 | 2024-06-28 3:38PM EDT | 5,455.00 | 34.63 | 31.60 | 32.30 | +4.00 | +13.06% | 210 | 57 | 8.51% |
| SPXW240712P05460000 | 2024-06-28 4:14PM EDT | 5,460.00 | 34.27 | 33.30 | 34.20 | +1.84 | +5.67% | 457 | 257 | 8.38% |
| SPXW240712P05465000 | 2024-06-28 4:04PM EDT | 5,465.00 | 36.85 | 35.10 | 36.10 | +3.25 | +9.67% | 187 | 252 | 8.22% |
| SPXW240712P05470000 | 2024-06-28 3:52PM EDT | 5,470.00 | 40.99 | 37.10 | 37.90 | +7.89 | +23.84% | 567 | 135 | 8.00% |
| SPXW240712P05475000 | 2024-06-28 3:57PM EDT | 5,475.00 | 43.48 | 39.10 | 39.90 | +8.86 | +25.59% | 219 | 516 | 7.81% |
| SPXW240712P05480000 | 2024-06-28 3:44PM EDT | 5,480.00 | 40.42 | 41.20 | 42.10 | -3.29 | -7.53% | 344 | 113 | 7.62% |
| SPXW240712P05485000 | 2024-06-28 4:13PM EDT | 5,485.00 | 43.82 | 43.50 | 44.30 | +1.12 | +2.62% | 1,058 | 310 | 7.40% |
| SPXW240712P05490000 | 2024-06-28 4:09PM EDT | 5,490.00 | 45.96 | 45.80 | 46.70 | +0.48 | +1.06% | 2,922 | 269 | 7.19% |
| SPXW240712P05495000 | 2024-06-28 2:20PM EDT | 5,495.00 | 54.86 | 48.20 | 49.10 | +8.21 | +17.60% | 104 | 80 | 6.93% |
| SPXW240712P05500000 | 2024-06-28 3:56PM EDT | 5,500.00 | 54.40 | 50.70 | 51.80 | +5.50 | +11.25% | 480 | 489 | 6.71% |
| SPXW240712P05505000 | 2024-06-28 3:57PM EDT | 5,505.00 | 58.87 | 53.40 | 54.50 | +7.47 | +14.53% | 114 | 100 | 6.42% |
| SPXW240712P05510000 | 2024-06-28 3:41PM EDT | 5,510.00 | 59.03 | 56.10 | 57.20 | +4.46 | +8.17% | 329 | 42 | 6.06% |
| SPXW240712P05515000 | 2024-06-28 3:48PM EDT | 5,515.00 | 59.31 | 58.10 | 61.30 | -3.19 | -5.10% | 88 | 39 | 6.10% |
| SPXW240712P05520000 | 2024-06-28 3:57PM EDT | 5,520.00 | 68.86 | 60.60 | 64.20 | +7.66 | +12.52% | 307 | 75 | 5.64% |
| SPXW240712P05525000 | 2024-06-28 4:05PM EDT | 5,525.00 | 69.23 | 64.20 | 67.30 | +5.73 | +9.02% | 709 | 107 | 5.08% |
| SPXW240712P05530000 | 2024-06-28 4:07PM EDT | 5,530.00 | 70.99 | 67.30 | 71.20 | +5.63 | +8.61% | 1,274 | 61 | 4.71% |
| SPXW240712P05535000 | 2024-06-28 1:48PM EDT | 5,535.00 | 66.80 | 70.20 | 74.20 | -2.80 | -4.02% | 33 | 24 | 0.00% |
| SPXW240712P05540000 | 2024-06-28 1:59PM EDT | 5,540.00 | 70.06 | 73.60 | 77.50 | +3.46 | +5.20% | 38 | 88 | 0.00% |
| SPXW240712P05545000 | 2024-06-28 11:30AM EDT | 5,545.00 | 62.90 | 76.80 | 80.60 | -37.50 | -37.35% | 64 | 16 | 0.00% |
| SPXW240712P05550000 | 2024-06-28 4:05PM EDT | 5,550.00 | 86.48 | 80.90 | 84.20 | +6.91 | +8.68% | 162 | 1,671 | 0.00% |
| SPXW240712P05555000 | 2024-06-28 11:08AM EDT | 5,555.00 | 95.03 | 84.20 | 88.20 | +3.33 | +3.63% | 50 | 15 | 0.00% |
| SPXW240712P05560000 | 2024-06-28 12:21PM EDT | 5,560.00 | 81.88 | 87.90 | 92.10 | -21.92 | -21.12% | 36 | 12 | 0.00% |
| SPXW240712P05565000 | 2024-06-28 3:57PM EDT | 5,565.00 | 100.31 | 91.80 | 95.80 | -4.99 | -4.74% | 40 | 8 | 0.00% |
| SPXW240712P05570000 | 2024-06-28 2:22PM EDT | 5,570.00 | 91.23 | 95.80 | 99.70 | -9.87 | -9.76% | 18 | 2 | 0.00% |
| SPXW240712P05575000 | 2024-06-28 2:22PM EDT | 5,575.00 | 95.13 | 99.80 | 103.70 | +0.05 | +0.05% | 3 | 2 | 0.00% |
| SPXW240712P05580000 | 2024-06-27 12:04PM EDT | 5,580.00 | 104.67 | 103.80 | 108.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240712P05585000 | 2024-06-28 10:31AM EDT | 5,585.00 | 74.32 | 107.90 | 112.10 | -18.08 | -19.57% | 2 | 6 | 0.00% |
| SPXW240712P05590000 | 2024-06-28 10:31AM EDT | 5,590.00 | 102.53 | 112.20 | 116.30 | +7.13 | +7.47% | 3 | 2 | 0.00% |
| SPXW240712P05600000 | 2024-06-28 3:26PM EDT | 5,600.00 | 123.89 | 120.90 | 124.90 | +6.07 | +5.15% | 33 | 29 | 0.00% |
| SPXW240712P05610000 | 2024-06-28 2:28PM EDT | 5,610.00 | 127.83 | 129.90 | 133.50 | -52.06 | -28.94% | 22 | 4 | 0.00% |
| SPXW240712P05620000 | 2024-06-27 3:54PM EDT | 5,620.00 | 129.63 | 138.50 | 143.20 | -6.94 | -5.08% | 3 | 7 | 0.00% |
| SPXW240712P05670000 | 2024-06-21 10:41AM EDT | 5,670.00 | 195.94 | 185.90 | 190.70 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240712P06000000 | 2024-06-26 12:02PM EDT | 6,000.00 | 511.75 | 514.40 | 519.10 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.