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
57.378,85 +609,84 (+1,07%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:05PM EDT
Opzioni d'acquistoper15 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240715C04550000 | 2024-06-21 9:49AM EDT | 4,550.00 | 925.04 | 926.90 | 935.20 | 0.00 | - | 1 | 1 | 60.09% |
| SPXW240715C04700000 | 2024-06-12 9:50AM EDT | 4,700.00 | 755.28 | 777.40 | 785.70 | 0.00 | - | - | 1 | 51.89% |
| SPXW240715C04900000 | 2024-06-27 11:41AM EDT | 4,900.00 | 584.82 | 578.20 | 586.50 | 0.00 | - | 4 | 0 | 43.02% |
| SPXW240715C04950000 | 2024-06-27 11:41AM EDT | 4,950.00 | 534.97 | 528.20 | 536.70 | 0.00 | - | 4 | 0 | 40.16% |
| SPXW240715C05000000 | 2024-06-24 10:54AM EDT | 5,000.00 | 489.50 | 478.50 | 487.00 | 0.00 | - | 1 | 3 | 37.32% |
| SPXW240715C05050000 | 2024-06-06 3:45PM EDT | 5,050.00 | 336.10 | 429.10 | 437.50 | 0.00 | - | - | 1 | 34.52% |
| SPXW240715C05100000 | 2024-06-20 2:23PM EDT | 5,100.00 | 404.98 | 379.60 | 387.90 | 0.00 | - | - | 1 | 31.63% |
| SPXW240715C05170000 | 2024-06-13 10:44AM EDT | 5,170.00 | 277.31 | 310.50 | 318.90 | 0.00 | - | 5 | 5 | 27.63% |
| SPXW240715C05190000 | 2024-06-13 10:44AM EDT | 5,190.00 | 258.99 | 291.10 | 299.40 | 0.00 | - | 5 | 5 | 26.53% |
| SPXW240715C05220000 | 2024-06-17 12:19PM EDT | 5,220.00 | 256.78 | 261.90 | 270.20 | 0.00 | - | - | 10 | 24.85% |
| SPXW240715C05225000 | 2024-06-17 12:19PM EDT | 5,225.00 | 252.02 | 257.10 | 265.30 | 0.00 | - | - | 10 | 24.56% |
| SPXW240715C05250000 | 2024-06-13 9:49AM EDT | 5,250.00 | 216.18 | 232.80 | 241.10 | 0.00 | - | 2 | 2 | 23.15% |
| SPXW240715C05275000 | 2024-06-10 2:33PM EDT | 5,275.00 | 137.47 | 208.90 | 217.30 | 0.00 | - | - | 1 | 21.82% |
| SPXW240715C05290000 | 2024-06-20 2:23PM EDT | 5,290.00 | 223.93 | 195.00 | 203.20 | 0.00 | - | 4 | 14 | 21.04% |
| SPXW240715C05300000 | 2024-06-25 9:33AM EDT | 5,300.00 | 184.38 | 185.70 | 193.90 | 0.00 | - | 3 | 8 | 20.54% |
| SPXW240715C05310000 | 2024-06-25 9:33AM EDT | 5,310.00 | 175.53 | 176.90 | 183.70 | 0.00 | - | 3 | 26 | 19.77% |
| SPXW240715C05320000 | 2024-06-26 11:20AM EDT | 5,320.00 | 167.78 | 167.70 | 174.60 | 0.00 | - | 2 | 20 | 19.30% |
| SPXW240715C05325000 | 2024-06-17 3:21PM EDT | 5,325.00 | 198.81 | 163.30 | 170.00 | 0.00 | - | 12 | 20 | 19.04% |
| SPXW240715C05330000 | 2024-06-26 11:20AM EDT | 5,330.00 | 158.68 | 158.50 | 165.50 | 0.00 | - | 1 | 3 | 18.81% |
| SPXW240715C05350000 | 2024-06-24 2:06PM EDT | 5,350.00 | 145.33 | 140.60 | 147.70 | 0.00 | - | 5 | 18 | 17.88% |
| SPXW240715C05360000 | 2024-06-24 11:07AM EDT | 5,360.00 | 154.68 | 131.80 | 139.00 | 0.00 | - | 1 | 23 | 17.43% |
| SPXW240715C05365000 | 2024-06-21 3:24PM EDT | 5,365.00 | 141.41 | 127.60 | 134.70 | 0.00 | - | 1 | 1 | 17.21% |
| SPXW240715C05370000 | 2024-06-17 12:09PM EDT | 5,370.00 | 163.80 | 123.30 | 130.40 | +39.50 | +31.78% | 1 | 85 | 16.98% |
| SPXW240715C05375000 | 2024-06-28 1:41PM EDT | 5,375.00 | 132.10 | 118.90 | 126.20 | +4.23 | +3.31% | 9 | 10 | 16.78% |
| SPXW240715C05380000 | 2024-06-28 10:21AM EDT | 5,380.00 | 157.71 | 114.80 | 122.00 | +35.91 | +29.48% | 1 | 13 | 16.56% |
| SPXW240715C05385000 | 2024-06-20 11:29AM EDT | 5,385.00 | 149.13 | 110.60 | 117.90 | 0.00 | - | - | 1 | 16.36% |
| SPXW240715C05390000 | 2024-06-21 11:13AM EDT | 5,390.00 | 122.32 | 106.50 | 113.80 | -2.06 | -1.66% | 1 | 13 | 16.16% |
| SPXW240715C05400000 | 2024-06-28 3:59PM EDT | 5,400.00 | 93.56 | 97.60 | 106.30 | -13.13 | -12.31% | 5 | 1,213 | 15.88% |
| SPXW240715C05410000 | 2024-06-27 2:04PM EDT | 5,410.00 | 98.91 | 90.50 | 98.00 | 0.00 | - | 1 | 64 | 15.39% |
| SPXW240715C05415000 | 2024-06-28 3:58PM EDT | 5,415.00 | 86.63 | 86.40 | 94.00 | -12.14 | -12.29% | 3 | 1 | 15.16% |
| SPXW240715C05420000 | 2024-06-24 3:41PM EDT | 5,420.00 | 92.82 | 82.80 | 90.30 | 0.00 | - | 40 | 50 | 15.00% |
| SPXW240715C05425000 | 2024-06-28 3:58PM EDT | 5,425.00 | 78.87 | 79.10 | 86.60 | -3.57 | -4.33% | 3 | 50 | 14.82% |
| SPXW240715C05430000 | 2024-06-28 3:37PM EDT | 5,430.00 | 73.41 | 75.20 | 82.90 | -16.99 | -18.79% | 7 | 67 | 14.63% |
| SPXW240715C05440000 | 2024-06-28 3:36PM EDT | 5,440.00 | 64.79 | 67.50 | 76.30 | -6.49 | -9.10% | 64 | 36 | 14.40% |
| SPXW240715C05445000 | 2024-06-28 10:37AM EDT | 5,445.00 | 68.42 | 64.80 | 72.20 | +1.87 | +2.81% | 7 | 26 | 14.09% |
| SPXW240715C05450000 | 2024-06-28 10:01AM EDT | 5,450.00 | 90.58 | 61.30 | 68.80 | +20.67 | +29.57% | 38 | 338 | 13.92% |
| SPXW240715C05455000 | 2024-06-28 3:35PM EDT | 5,455.00 | 55.43 | 57.30 | 66.10 | -8.21 | -12.90% | 116 | 54 | 13.89% |
| SPXW240715C05460000 | 2024-06-28 10:37AM EDT | 5,460.00 | 90.35 | 57.90 | 59.60 | +20.65 | +29.63% | 35 | 157 | 13.01% |
| SPXW240715C05465000 | 2024-06-28 10:21AM EDT | 5,465.00 | 87.09 | 54.80 | 56.40 | +27.29 | +45.64% | 2 | 26 | 12.85% |
| SPXW240715C05470000 | 2024-06-28 4:04PM EDT | 5,470.00 | 50.45 | 51.70 | 52.90 | -11.40 | -18.43% | 33 | 40 | 12.60% |
| SPXW240715C05475000 | 2024-06-28 3:58PM EDT | 5,475.00 | 45.86 | 48.80 | 50.00 | -15.84 | -25.67% | 21 | 274 | 12.47% |
| SPXW240715C05480000 | 2024-06-28 3:22PM EDT | 5,480.00 | 46.10 | 45.90 | 47.10 | -7.11 | -13.36% | 69 | 155 | 12.33% |
| SPXW240715C05485000 | 2024-06-28 1:44PM EDT | 5,485.00 | 48.90 | 43.10 | 44.30 | -4.40 | -8.26% | 6 | 35 | 12.18% |
| SPXW240715C05490000 | 2024-06-28 3:13PM EDT | 5,490.00 | 36.13 | 40.50 | 41.70 | -15.27 | -29.71% | 51 | 601 | 12.07% |
| SPXW240715C05495000 | 2024-06-28 3:52PM EDT | 5,495.00 | 39.50 | 37.90 | 39.10 | -9.88 | -20.01% | 17 | 26 | 11.94% |
| SPXW240715C05500000 | 2024-06-28 4:00PM EDT | 5,500.00 | 34.02 | 35.40 | 36.60 | -9.48 | -21.79% | 76 | 321 | 11.81% |
| SPXW240715C05510000 | 2024-06-28 4:00PM EDT | 5,510.00 | 29.62 | 30.80 | 31.90 | -12.68 | -29.98% | 73 | 307 | 11.57% |
| SPXW240715C05520000 | 2024-06-28 1:27PM EDT | 5,520.00 | 34.95 | 26.50 | 27.70 | +2.95 | +9.22% | 49 | 254 | 11.37% |
| SPXW240715C05525000 | 2024-06-28 3:41PM EDT | 5,525.00 | 24.70 | 24.60 | 25.70 | -6.13 | -19.88% | 49 | 102 | 11.26% |
| SPXW240715C05530000 | 2024-06-28 3:59PM EDT | 5,530.00 | 20.23 | 22.70 | 23.80 | -10.22 | -33.56% | 45 | 117 | 11.16% |
| SPXW240715C05535000 | 2024-06-28 3:00PM EDT | 5,535.00 | 22.20 | 20.90 | 22.00 | -6.38 | -22.32% | 28 | 58 | 11.06% |
| SPXW240715C05540000 | 2024-06-28 3:58PM EDT | 5,540.00 | 18.75 | 19.30 | 20.40 | -6.81 | -26.64% | 121 | 152 | 10.99% |
| SPXW240715C05545000 | 2024-06-28 2:41PM EDT | 5,545.00 | 20.48 | 17.70 | 18.80 | -3.17 | -13.40% | 2 | 6 | 10.91% |
| SPXW240715C05550000 | 2024-06-28 3:42PM EDT | 5,550.00 | 16.65 | 16.20 | 17.30 | -5.05 | -23.27% | 96 | 1,451 | 10.82% |
| SPXW240715C05555000 | 2024-06-28 3:53PM EDT | 5,555.00 | 16.12 | 14.90 | 15.90 | -6.81 | -29.70% | 187 | 299 | 10.75% |
| SPXW240715C05570000 | 2024-06-28 3:24PM EDT | 5,570.00 | 10.98 | 11.30 | 12.20 | -6.74 | -38.04% | 11 | 259 | 10.53% |
| SPXW240715C05575000 | 2024-06-28 4:01PM EDT | 5,575.00 | 9.80 | 10.20 | 11.10 | -7.13 | -42.11% | 51 | 46 | 10.46% |
| SPXW240715C05580000 | 2024-06-28 3:09PM EDT | 5,580.00 | 9.80 | 9.30 | 10.10 | -4.86 | -33.15% | 88 | 109 | 10.39% |
| SPXW240715C05590000 | 2024-06-28 11:16AM EDT | 5,590.00 | 14.28 | 7.60 | 8.40 | +1.66 | +13.15% | 42 | 76 | 10.30% |
| SPXW240715C05600000 | 2024-06-28 4:03PM EDT | 5,600.00 | 6.20 | 6.10 | 6.90 | -4.36 | -41.29% | 1,126 | 2,618 | 10.21% |
| SPXW240715C05610000 | 2024-06-28 3:36PM EDT | 5,610.00 | 4.90 | 4.90 | 5.60 | -2.70 | -35.53% | 80 | 545 | 10.10% |
| SPXW240715C05620000 | 2024-06-28 3:53PM EDT | 5,620.00 | 4.10 | 3.90 | 4.60 | -3.36 | -45.04% | 186 | 38 | 10.06% |
| SPXW240715C05625000 | 2024-06-28 2:53PM EDT | 5,625.00 | 4.40 | 3.50 | 4.10 | -1.11 | -20.15% | 24 | 52 | 10.00% |
| SPXW240715C05650000 | 2024-06-28 3:47PM EDT | 5,650.00 | 2.32 | 1.90 | 2.40 | -1.74 | -42.86% | 125 | 264 | 9.90% |
| SPXW240715C05675000 | 2024-06-28 3:47PM EDT | 5,675.00 | 1.32 | 1.05 | 1.40 | -0.68 | -34.00% | 69 | 29 | 9.88% |
| SPXW240715C05700000 | 2024-06-28 3:28PM EDT | 5,700.00 | 0.80 | 0.60 | 0.90 | -0.56 | -41.18% | 72 | 52 | 10.06% |
| SPXW240715C05750000 | 2024-06-26 1:01PM EDT | 5,750.00 | 0.69 | 0.20 | 0.50 | 0.00 | - | 1 | 2 | 10.84% |
| SPXW240715C05800000 | 2024-06-28 3:00PM EDT | 5,800.00 | 0.32 | 0.10 | 0.35 | -0.03 | -8.57% | 4 | 8 | 11.87% |
| SPXW240715C05900000 | 2024-06-28 3:00PM EDT | 5,900.00 | 0.22 | 0.05 | 0.25 | +0.02 | +10.00% | 2 | 6 | 14.23% |
| SPXW240715C06000000 | 2024-06-06 12:13PM EDT | 6,000.00 | 0.47 | 0.00 | 0.25 | 0.00 | - | - | 1 | 16.96% |
| SPXW240715C06200000 | 2024-06-27 3:39PM EDT | 6,200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 21.66% |
| SPXW240715C06800000 | 2024-06-18 9:47AM EDT | 6,800.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 150 | 34.57% |
| SPXW240715C07000000 | 2024-06-18 9:47AM EDT | 7,000.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 150 | 38.67% |
Opzioni di venditaper15 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240715P02800000 | 2024-06-25 11:03AM EDT | 2,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 91.99% |
| SPXW240715P03000000 | 2024-06-26 10:42AM EDT | 3,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 83.01% |
| SPXW240715P03200000 | 2024-06-26 10:42AM EDT | 3,200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 76.56% |
| SPXW240715P03400000 | 2024-06-28 10:49AM EDT | 3,400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 54 | 68.36% |
| SPXW240715P03600000 | 2024-06-21 11:48AM EDT | 3,600.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 15 | 89 | 60.55% |
| SPXW240715P03800000 | 2024-06-21 11:48AM EDT | 3,800.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 15 | 40 | 54.30% |
| SPXW240715P04000000 | 2024-06-28 3:32PM EDT | 4,000.00 | 0.15 | 0.00 | 0.25 | -0.35 | -70.00% | 4 | 539 | 50.88% |
| SPXW240715P04100000 | 2024-06-21 11:44AM EDT | 4,100.00 | 0.78 | 0.05 | 0.30 | 0.00 | - | 10 | 50 | 47.95% |
| SPXW240715P04200000 | 2024-06-28 10:10AM EDT | 4,200.00 | 0.20 | 0.10 | 0.35 | -0.20 | -50.00% | 14 | 41 | 44.87% |
| SPXW240715P04300000 | 2024-06-28 11:08AM EDT | 4,300.00 | 0.25 | 0.15 | 0.40 | -0.05 | -16.67% | 30 | 761 | 41.72% |
| SPXW240715P04350000 | 2024-06-27 10:39AM EDT | 4,350.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 12 | 113 | 40.36% |
| SPXW240715P04400000 | 2024-06-27 9:42AM EDT | 4,400.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 5 | 1,552 | 38.94% |
| SPXW240715P04450000 | 2024-06-17 3:35PM EDT | 4,450.00 | 1.30 | 0.25 | 0.50 | 0.00 | - | 49 | 136 | 37.09% |
| SPXW240715P04500000 | 2024-06-28 3:03PM EDT | 4,500.00 | 0.40 | 0.30 | 0.55 | -0.05 | -11.11% | 11 | 33 | 35.61% |
| SPXW240715P04550000 | 2024-06-21 9:49AM EDT | 4,550.00 | 1.47 | 0.35 | 0.60 | 0.00 | - | 1 | 125 | 34.09% |
| SPXW240715P04600000 | 2024-06-28 3:43PM EDT | 4,600.00 | 0.55 | 0.40 | 0.70 | -0.15 | -21.43% | 1 | 249 | 32.83% |
| SPXW240715P04650000 | 2024-06-28 3:42PM EDT | 4,650.00 | 0.60 | 0.45 | 0.75 | -0.20 | -25.00% | 44 | 39 | 31.21% |
| SPXW240715P04700000 | 2024-06-28 3:51PM EDT | 4,700.00 | 0.65 | 0.55 | 0.80 | -0.05 | -7.14% | 62 | 92 | 29.58% |
| SPXW240715P04750000 | 2024-06-28 4:08PM EDT | 4,750.00 | 0.70 | 0.60 | 0.85 | -0.05 | -6.67% | 30 | 118 | 27.93% |
| SPXW240715P04800000 | 2024-06-28 2:44PM EDT | 4,800.00 | 0.70 | 0.70 | 0.95 | -0.15 | -17.65% | 341 | 121 | 26.43% |
| SPXW240715P04850000 | 2024-06-28 1:16PM EDT | 4,850.00 | 0.70 | 0.75 | 1.05 | -0.21 | -23.08% | 80 | 105 | 24.87% |
| SPXW240715P04900000 | 2024-06-28 3:12PM EDT | 4,900.00 | 0.85 | 0.90 | 1.15 | -0.20 | -19.05% | 252 | 73 | 23.26% |
| SPXW240715P04950000 | 2024-06-27 11:11AM EDT | 4,950.00 | 0.92 | 1.00 | 1.30 | -0.33 | -26.40% | 5 | 47 | 21.72% |
| SPXW240715P05000000 | 2024-06-24 4:04PM EDT | 5,000.00 | 2.67 | 1.20 | 1.50 | 0.00 | - | 701 | 668 | 20.21% |
| SPXW240715P05050000 | 2024-06-28 3:33PM EDT | 5,050.00 | 1.70 | 1.45 | 1.80 | +0.18 | +11.84% | 220 | 198 | 18.76% |
| SPXW240715P05075000 | 2024-06-21 10:45AM EDT | 5,075.00 | 4.50 | 1.60 | 1.95 | 0.00 | - | 12 | 10 | 17.98% |
| SPXW240715P05100000 | 2024-06-28 3:48PM EDT | 5,100.00 | 1.85 | 1.80 | 2.15 | -0.20 | -9.76% | 7 | 59 | 17.24% |
| SPXW240715P05125000 | 2024-06-27 11:36AM EDT | 5,125.00 | 2.55 | 2.05 | 2.40 | 0.00 | - | 1 | 66 | 16.52% |
| SPXW240715P05140000 | 2024-06-21 2:16PM EDT | 5,140.00 | 5.27 | 2.25 | 2.60 | 0.00 | - | 1 | 7 | 16.12% |
| SPXW240715P05150000 | 2024-06-28 12:59PM EDT | 5,150.00 | 2.14 | 2.35 | 2.75 | -0.36 | -14.40% | 15 | 119 | 15.85% |
| SPXW240715P05160000 | 2024-06-26 12:47PM EDT | 5,160.00 | 3.60 | 2.50 | 2.90 | 0.00 | - | 10 | 170 | 15.58% |
| SPXW240715P05170000 | 2024-06-28 12:09PM EDT | 5,170.00 | 2.33 | 2.65 | 3.10 | -0.79 | -25.32% | 19 | 15 | 15.34% |
| SPXW240715P05175000 | 2024-06-27 11:42AM EDT | 5,175.00 | 3.37 | 2.75 | 3.20 | 0.00 | - | 26 | 134 | 15.21% |
| SPXW240715P05180000 | 2024-06-28 12:50PM EDT | 5,180.00 | 2.65 | 2.80 | 3.30 | -4.52 | -63.04% | 2 | 5 | 15.08% |
| SPXW240715P05190000 | 2024-06-27 10:48AM EDT | 5,190.00 | 3.20 | 3.00 | 3.50 | 0.00 | - | 1 | 38 | 14.81% |
| SPXW240715P05200000 | 2024-06-28 3:08PM EDT | 5,200.00 | 3.10 | 3.20 | 3.70 | -0.67 | -17.77% | 7 | 227 | 14.52% |
| SPXW240715P05210000 | 2024-06-27 1:15PM EDT | 5,210.00 | 3.80 | 3.40 | 3.90 | 0.00 | - | 1 | 121 | 14.23% |
| SPXW240715P05220000 | 2024-06-28 12:09PM EDT | 5,220.00 | 3.23 | 3.70 | 4.20 | -4.42 | -57.78% | 21 | 372 | 13.99% |
| SPXW240715P05225000 | 2024-06-28 12:34PM EDT | 5,225.00 | 3.37 | 3.80 | 4.30 | -1.30 | -27.84% | 10 | 73 | 13.83% |
| SPXW240715P05230000 | 2024-06-26 3:56PM EDT | 5,230.00 | 3.77 | 4.00 | 4.50 | -0.61 | -13.93% | 1 | 77 | 13.73% |
| SPXW240715P05240000 | 2024-06-27 11:35AM EDT | 5,240.00 | 4.40 | 4.30 | 4.80 | -0.98 | -18.22% | 8 | 33 | 13.46% |
| SPXW240715P05250000 | 2024-06-28 4:12PM EDT | 5,250.00 | 4.82 | 4.60 | 5.20 | +0.02 | +0.42% | 40 | 549 | 13.22% |
| SPXW240715P05260000 | 2024-06-28 3:55PM EDT | 5,260.00 | 5.38 | 5.00 | 5.60 | +0.18 | +3.46% | 7 | 48 | 12.97% |
| SPXW240715P05270000 | 2024-06-28 11:37AM EDT | 5,270.00 | 4.38 | 5.50 | 6.10 | -4.27 | -49.36% | 1 | 45 | 12.74% |
| SPXW240715P05275000 | 2024-06-28 2:39PM EDT | 5,275.00 | 5.43 | 5.70 | 6.30 | -0.42 | -7.18% | 2 | 109 | 12.60% |
| SPXW240715P05280000 | 2024-06-28 4:12PM EDT | 5,280.00 | 6.12 | 6.00 | 6.60 | -0.48 | -7.27% | 4 | 19 | 12.49% |
| SPXW240715P05290000 | 2024-06-25 3:49PM EDT | 5,290.00 | 5.17 | 6.50 | 7.20 | -4.79 | -48.09% | 3 | 187 | 12.27% |
| SPXW240715P05300000 | 2024-06-28 3:55PM EDT | 5,300.00 | 7.43 | 7.10 | 7.80 | +0.13 | +1.78% | 67 | 692 | 12.01% |
| SPXW240715P05310000 | 2024-06-28 10:34AM EDT | 5,310.00 | 8.27 | 7.80 | 8.50 | -6.49 | -43.97% | 44 | 263 | 11.77% |
| SPXW240715P05315000 | 2024-06-28 1:44PM EDT | 5,315.00 | 7.50 | 8.20 | 8.90 | -5.60 | -42.75% | 11 | 139 | 11.66% |
| SPXW240715P05320000 | 2024-06-28 3:03PM EDT | 5,320.00 | 8.93 | 8.60 | 9.30 | -0.64 | -6.69% | 38 | 25 | 11.53% |
| SPXW240715P05325000 | 2024-06-28 3:28PM EDT | 5,325.00 | 9.10 | 9.00 | 9.70 | -1.10 | -10.78% | 55 | 478 | 11.41% |
| SPXW240715P05330000 | 2024-06-28 3:45PM EDT | 5,330.00 | 9.80 | 9.40 | 10.10 | -1.05 | -9.68% | 22 | 7 | 11.27% |
| SPXW240715P05340000 | 2024-06-28 3:55PM EDT | 5,340.00 | 10.85 | 10.30 | 11.10 | +1.48 | +15.80% | 22 | 873 | 11.04% |
| SPXW240715P05345000 | 2024-06-28 2:50PM EDT | 5,345.00 | 11.11 | 10.80 | 11.60 | -7.42 | -40.04% | 32 | 4 | 10.91% |
| SPXW240715P05350000 | 2024-06-28 3:55PM EDT | 5,350.00 | 12.21 | 11.40 | 12.20 | +1.99 | +19.47% | 263 | 616 | 10.81% |
| SPXW240715P05355000 | 2024-06-25 11:15AM EDT | 5,355.00 | 18.57 | 11.90 | 12.80 | 0.00 | - | 4 | 64 | 10.69% |
| SPXW240715P05360000 | 2024-06-28 3:55PM EDT | 5,360.00 | 13.44 | 12.50 | 13.40 | -1.03 | -7.12% | 155 | 552 | 10.56% |
| SPXW240715P05365000 | 2024-06-27 2:05PM EDT | 5,365.00 | 14.84 | 13.20 | 14.10 | 0.00 | - | 1 | 7 | 10.46% |
| SPXW240715P05370000 | 2024-06-28 3:04PM EDT | 5,370.00 | 14.16 | 13.90 | 14.80 | +0.16 | +1.14% | 6 | 510 | 10.34% |
| SPXW240715P05375000 | 2024-06-28 3:04PM EDT | 5,375.00 | 14.28 | 14.60 | 15.50 | -2.01 | -12.34% | 37 | 59 | 10.21% |
| SPXW240715P05380000 | 2024-06-28 10:12AM EDT | 5,380.00 | 9.80 | 15.40 | 16.30 | -6.09 | -38.33% | 8 | 124 | 10.10% |
| SPXW240715P05385000 | 2024-06-28 3:58PM EDT | 5,385.00 | 18.66 | 16.20 | 17.10 | +1.45 | +8.43% | 13 | 99 | 9.97% |
| SPXW240715P05390000 | 2024-06-28 3:55PM EDT | 5,390.00 | 17.85 | 17.00 | 18.00 | +0.10 | +0.56% | 4 | 92 | 9.86% |
| SPXW240715P05395000 | 2024-06-28 3:58PM EDT | 5,395.00 | 19.85 | 17.90 | 18.90 | -9.16 | -31.58% | 35 | 9 | 9.74% |
| SPXW240715P05400000 | 2024-06-28 3:46PM EDT | 5,400.00 | 19.30 | 18.90 | 19.90 | +0.30 | +1.58% | 62 | 136 | 9.62% |
| SPXW240715P05405000 | 2024-06-28 3:27PM EDT | 5,405.00 | 21.02 | 19.90 | 20.90 | -1.51 | -6.70% | 53 | 50 | 9.49% |
| SPXW240715P05410000 | 2024-06-28 3:59PM EDT | 5,410.00 | 24.03 | 21.00 | 22.00 | -3.76 | -13.53% | 23 | 76 | 9.38% |
| SPXW240715P05420000 | 2024-06-28 3:47PM EDT | 5,420.00 | 23.43 | 23.30 | 24.30 | +0.42 | +1.83% | 17 | 121 | 9.12% |
| SPXW240715P05425000 | 2024-06-28 3:21PM EDT | 5,425.00 | 25.22 | 24.50 | 25.50 | +0.55 | +2.23% | 72 | 127 | 8.98% |
| SPXW240715P05430000 | 2024-06-28 2:35PM EDT | 5,430.00 | 28.57 | 25.80 | 26.80 | +3.20 | +12.61% | 74 | 203 | 8.84% |
| SPXW240715P05435000 | 2024-06-28 3:31PM EDT | 5,435.00 | 30.07 | 27.20 | 28.10 | -8.88 | -22.80% | 59 | 5 | 8.69% |
| SPXW240715P05440000 | 2024-06-28 3:55PM EDT | 5,440.00 | 29.95 | 28.60 | 29.70 | -0.73 | -2.38% | 36 | 246 | 8.59% |
| SPXW240715P05450000 | 2024-06-28 3:13PM EDT | 5,450.00 | 33.19 | 31.70 | 32.70 | +4.99 | +17.70% | 97 | 282 | 8.28% |
| SPXW240715P05455000 | 2024-06-28 10:44AM EDT | 5,455.00 | 29.40 | 33.40 | 34.40 | -3.32 | -10.15% | 3 | 15 | 8.14% |
| SPXW240715P05460000 | 2024-06-28 1:23PM EDT | 5,460.00 | 29.57 | 35.10 | 36.30 | -5.90 | -16.63% | 60 | 202 | 8.01% |
| SPXW240715P05470000 | 2024-06-28 2:55PM EDT | 5,470.00 | 39.90 | 38.90 | 40.00 | +2.60 | +6.97% | 29 | 60 | 7.68% |
| SPXW240715P05475000 | 2024-06-28 4:04PM EDT | 5,475.00 | 43.67 | 40.90 | 42.20 | +1.17 | +2.75% | 16 | 36 | 7.55% |
| SPXW240715P05480000 | 2024-06-28 1:44PM EDT | 5,480.00 | 40.45 | 43.00 | 44.30 | -6.70 | -14.21% | 75 | 119 | 7.37% |
| SPXW240715P05485000 | 2024-06-28 2:49PM EDT | 5,485.00 | 46.95 | 45.20 | 46.40 | +4.95 | +11.79% | 51 | 18 | 7.15% |
| SPXW240715P05490000 | 2024-06-28 3:40PM EDT | 5,490.00 | 50.10 | 47.50 | 48.70 | +4.75 | +10.47% | 24 | 29 | 6.95% |
| SPXW240715P05500000 | 2024-06-28 4:06PM EDT | 5,500.00 | 55.07 | 52.40 | 54.00 | +3.87 | +7.56% | 34 | 21 | 6.61% |
| SPXW240715P05510000 | 2024-06-28 11:10AM EDT | 5,510.00 | 47.80 | 57.70 | 59.30 | -9.58 | -16.70% | 6 | 15 | 6.07% |
| SPXW240715P05515000 | 2024-06-28 1:48PM EDT | 5,515.00 | 56.70 | 57.80 | 65.20 | -3.18 | -5.31% | 8 | 14 | 6.66% |
| SPXW240715P05520000 | 2024-06-28 1:34PM EDT | 5,520.00 | 58.40 | 60.70 | 68.20 | -10.90 | -15.73% | 7 | 2 | 6.40% |
| SPXW240715P05530000 | 2024-06-28 3:58PM EDT | 5,530.00 | 76.96 | 66.70 | 74.30 | +1.76 | +2.34% | 17 | 17 | 5.67% |
| SPXW240715P05540000 | 2024-06-25 9:40AM EDT | 5,540.00 | 92.44 | 73.30 | 80.90 | 0.00 | - | 2 | 17 | 4.50% |
| SPXW240715P05545000 | 2024-06-28 10:10AM EDT | 5,545.00 | 76.00 | 76.60 | 84.20 | -16.57 | -17.90% | 12 | 5 | 0.00% |
| SPXW240715P05555000 | 2024-06-25 11:15AM EDT | 5,555.00 | 97.70 | 83.70 | 91.30 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240715P05580000 | 2024-06-28 10:57AM EDT | 5,580.00 | 95.94 | 103.00 | 110.40 | -20.83 | -17.84% | 2 | 12 | 0.00% |
| SPXW240715P05600000 | 2024-06-26 9:49AM EDT | 5,600.00 | 132.92 | 120.10 | 127.10 | 0.00 | - | 10 | 16 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.