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
57.352,51 +571,75 (+1,01%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:05PM EDT
Opzioni d'acquistoper18 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240718C04500000 | 2024-06-21 12:19PM EDT | 4,500.00 | 993.31 | 979.60 | 986.40 | 0.00 | - | 1 | 1 | 59.00% |
| SPXW240718C04550000 | 2024-06-21 3:49PM EDT | 4,550.00 | 931.30 | 929.80 | 936.60 | 0.00 | - | 1 | 0 | 56.46% |
| SPXW240718C05180000 | 2024-06-20 3:15PM EDT | 5,180.00 | 323.80 | 305.50 | 312.20 | 0.00 | - | - | 3 | 25.81% |
| SPXW240718C05200000 | 2024-06-21 3:59PM EDT | 5,200.00 | 293.33 | 286.40 | 293.00 | 0.00 | - | 1 | 3 | 24.85% |
| SPXW240718C05225000 | 2024-06-21 3:59PM EDT | 5,225.00 | 269.94 | 262.20 | 268.80 | 0.00 | - | 1 | 1 | 23.56% |
| SPXW240718C05230000 | 2024-06-11 1:56PM EDT | 5,230.00 | 182.60 | 257.40 | 264.00 | 0.00 | - | - | 1 | 23.31% |
| SPXW240718C05250000 | 2024-06-20 3:01PM EDT | 5,250.00 | 258.00 | 238.40 | 245.00 | 0.00 | - | 2 | 1 | 22.34% |
| SPXW240718C05280000 | 2024-06-27 9:33AM EDT | 5,280.00 | 223.92 | 210.20 | 216.80 | 0.00 | - | 8 | 10 | 20.91% |
| SPXW240718C05290000 | 2024-06-27 9:33AM EDT | 5,290.00 | 214.77 | 201.50 | 207.10 | 0.00 | - | 8 | 10 | 20.33% |
| SPXW240718C05300000 | 2024-06-20 10:01AM EDT | 5,300.00 | 236.48 | 192.30 | 197.80 | 0.00 | - | 2 | 14 | 19.85% |
| SPXW240718C05310000 | 2024-06-11 4:01PM EDT | 5,310.00 | 132.00 | 183.30 | 188.70 | 0.00 | - | 11 | 10 | 19.40% |
| SPXW240718C05320000 | 2024-06-10 2:33PM EDT | 5,320.00 | 112.21 | 174.00 | 179.80 | 0.00 | - | - | 19 | 18.99% |
| SPXW240718C05325000 | 2024-06-05 11:39AM EDT | 5,325.00 | 101.69 | 169.50 | 175.30 | 0.00 | - | - | 1 | 18.77% |
| SPXW240718C05330000 | 2024-06-17 11:56AM EDT | 5,330.00 | 159.77 | 165.10 | 170.70 | 0.00 | - | 8 | 8 | 18.52% |
| SPXW240718C05350000 | 2024-06-20 2:02PM EDT | 5,350.00 | 172.31 | 147.50 | 153.20 | 0.00 | - | 3 | 19 | 17.69% |
| SPXW240718C05360000 | 2024-06-20 9:44AM EDT | 5,360.00 | 183.84 | 139.00 | 144.60 | 0.00 | - | 3 | 18 | 17.28% |
| SPXW240718C05370000 | 2024-06-28 11:58AM EDT | 5,370.00 | 154.78 | 130.30 | 136.30 | +38.46 | +33.06% | 5 | 1 | 16.91% |
| SPXW240718C05375000 | 2024-06-13 3:09PM EDT | 5,375.00 | 120.41 | 126.20 | 132.00 | 0.00 | - | 2 | 11 | 16.69% |
| SPXW240718C05380000 | 2024-06-12 10:21AM EDT | 5,380.00 | 125.81 | 122.00 | 127.90 | 0.00 | - | - | 1 | 16.50% |
| SPXW240718C05390000 | 2024-06-26 10:03AM EDT | 5,390.00 | 117.64 | 113.80 | 119.70 | 0.00 | - | 2 | 16 | 16.10% |
| SPXW240718C05395000 | 2024-06-26 10:03AM EDT | 5,395.00 | 113.44 | 110.00 | 115.80 | 0.00 | - | 2 | 2 | 15.94% |
| SPXW240718C05400000 | 2024-06-28 10:42AM EDT | 5,400.00 | 141.71 | 106.00 | 111.80 | +30.11 | +26.98% | 2 | 113 | 15.75% |
| SPXW240718C05410000 | 2024-06-27 11:40AM EDT | 5,410.00 | 105.90 | 98.20 | 104.00 | 0.00 | - | 1 | 23 | 15.38% |
| SPXW240718C05420000 | 2024-06-28 4:07PM EDT | 5,420.00 | 91.93 | 90.60 | 96.50 | -21.68 | -19.08% | 7 | 32 | 15.05% |
| SPXW240718C05425000 | 2024-06-27 1:47PM EDT | 5,425.00 | 102.09 | 86.80 | 92.70 | 0.00 | - | 1 | 704 | 14.85% |
| SPXW240718C05430000 | 2024-06-27 3:49PM EDT | 5,430.00 | 84.19 | 83.30 | 89.10 | -8.41 | -9.08% | 2 | 20 | 14.70% |
| SPXW240718C05440000 | 2024-06-28 10:15AM EDT | 5,440.00 | 77.19 | 76.20 | 82.00 | -8.11 | -9.51% | 20 | 3 | 14.37% |
| SPXW240718C05450000 | 2024-06-28 2:28PM EDT | 5,450.00 | 75.72 | 69.20 | 75.10 | -0.73 | -0.95% | 1 | 34 | 14.04% |
| SPXW240718C05460000 | 2024-06-24 4:02PM EDT | 5,460.00 | 60.00 | 65.10 | 66.50 | -4.40 | -6.83% | 1 | 3 | 13.33% |
| SPXW240718C05470000 | 2024-06-28 3:00PM EDT | 5,470.00 | 59.00 | 58.80 | 60.10 | -5.38 | -8.36% | 8 | 44 | 13.01% |
| SPXW240718C05475000 | 2024-06-28 2:34PM EDT | 5,475.00 | 58.30 | 55.80 | 57.10 | -3.06 | -4.99% | 14 | 60 | 12.88% |
| SPXW240718C05480000 | 2024-06-28 3:55PM EDT | 5,480.00 | 52.79 | 52.90 | 54.10 | -13.68 | -20.58% | 13 | 31 | 12.73% |
| SPXW240718C05490000 | 2024-06-28 3:44PM EDT | 5,490.00 | 49.50 | 47.30 | 48.50 | -4.07 | -7.60% | 10 | 42 | 12.47% |
| SPXW240718C05500000 | 2024-06-28 1:26PM EDT | 5,500.00 | 51.15 | 42.00 | 43.20 | +3.65 | +7.68% | 10 | 208 | 12.21% |
| SPXW240718C05510000 | 2024-06-28 1:26PM EDT | 5,510.00 | 45.80 | 37.10 | 38.30 | -1.43 | -3.03% | 5 | 19 | 11.98% |
| SPXW240718C05520000 | 2024-06-28 3:53PM EDT | 5,520.00 | 31.90 | 32.60 | 33.80 | -10.50 | -24.76% | 50 | 74 | 11.77% |
| SPXW240718C05525000 | 2024-06-27 1:10PM EDT | 5,525.00 | 39.00 | 30.50 | 31.60 | 0.00 | - | 3 | 15 | 11.65% |
| SPXW240718C05530000 | 2024-06-28 10:42AM EDT | 5,530.00 | 48.50 | 28.50 | 29.60 | +14.70 | +43.49% | 3 | 8 | 11.56% |
| SPXW240718C05540000 | 2024-06-28 10:45AM EDT | 5,540.00 | 44.60 | 24.70 | 25.80 | +14.75 | +49.41% | 7 | 71 | 11.37% |
| SPXW240718C05550000 | 2024-06-28 10:18AM EDT | 5,550.00 | 41.51 | 21.30 | 22.30 | +15.31 | +58.44% | 2 | 321 | 11.18% |
| SPXW240718C05560000 | 2024-06-28 3:15PM EDT | 5,560.00 | 18.34 | 18.20 | 19.20 | -5.83 | -24.12% | 3 | 302 | 11.02% |
| SPXW240718C05570000 | 2024-06-28 3:04PM EDT | 5,570.00 | 15.76 | 15.50 | 16.50 | -6.37 | -28.78% | 5 | 8 | 10.89% |
| SPXW240718C05575000 | 2024-06-28 11:26AM EDT | 5,575.00 | 22.60 | 14.30 | 15.20 | +2.23 | +10.95% | 16 | 169 | 10.81% |
| SPXW240718C05590000 | 2024-06-28 11:12AM EDT | 5,590.00 | 18.64 | 11.00 | 11.90 | +2.01 | +12.09% | 4 | 25 | 10.63% |
| SPXW240718C05600000 | 2024-06-28 3:59PM EDT | 5,600.00 | 8.90 | 9.20 | 10.00 | -3.65 | -29.08% | 263 | 331 | 10.51% |
| SPXW240718C05650000 | 2024-06-27 3:18PM EDT | 5,650.00 | 8.50 | 3.40 | 4.10 | +3.19 | +60.08% | 1 | 165 | 10.20% |
| SPXW240718C05700000 | 2024-06-27 3:18PM EDT | 5,700.00 | 2.07 | 1.15 | 1.55 | 0.00 | - | 7 | 60 | 10.08% |
| SPXW240718C05750000 | 2024-06-28 12:06PM EDT | 5,750.00 | 0.95 | 0.45 | 0.75 | -0.05 | -5.00% | 10 | 18 | 10.52% |
| SPXW240718C05800000 | 2024-06-28 11:46AM EDT | 5,800.00 | 0.45 | 0.20 | 0.50 | -0.11 | -19.64% | 5 | 21 | 11.38% |
| SPXW240718C05900000 | 2024-06-26 3:50PM EDT | 5,900.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1 | 10 | 13.56% |
| SPXW240718C06000000 | 2024-06-18 9:30AM EDT | 6,000.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | - | 1 | 15.86% |
| SPXW240718C06200000 | 2024-06-10 9:44AM EDT | 6,200.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 20.31% |
| SPXW240718C06400000 | 2024-06-18 10:09AM EDT | 6,400.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 50 | 24.29% |
| SPXW240718C06600000 | 2024-06-18 10:09AM EDT | 6,600.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 50 | 4,000 | 28.49% |
| SPXW240718C06800000 | 2024-06-18 9:46AM EDT | 6,800.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 100 | 32.52% |
| SPXW240718C07000000 | 2024-06-18 9:46AM EDT | 7,000.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
Opzioni di venditaper18 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240718P02600000 | 2024-06-17 9:40AM EDT | 2,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 93.36% |
| SPXW240718P02800000 | 2024-06-28 4:05PM EDT | 2,800.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 1 | 2 | 86.91% |
| SPXW240718P03400000 | 2024-06-28 9:48AM EDT | 3,400.00 | 0.10 | 0.00 | 0.20 | -0.21 | -67.74% | 1 | 22 | 64.06% |
| SPXW240718P03600000 | 2024-06-27 9:58AM EDT | 3,600.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 35 | 109 | 57.81% |
| SPXW240718P03800000 | 2024-06-20 11:19AM EDT | 3,800.00 | 0.47 | 0.00 | 0.30 | 0.00 | - | 13 | 100 | 51.47% |
| SPXW240718P04000000 | 2024-06-27 2:22PM EDT | 4,000.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 77 | 184 | 48.78% |
| SPXW240718P04100000 | 2024-06-27 2:22PM EDT | 4,100.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 10 | 55 | 45.75% |
| SPXW240718P04200000 | 2024-06-07 1:38AM EDT | 4,200.00 | 1.75 | 0.25 | 0.55 | 0.00 | - | 1 | 2 | 43.09% |
| SPXW240718P04250000 | 2024-06-21 3:12PM EDT | 4,250.00 | 1.19 | 0.30 | 0.55 | 0.00 | - | 66 | 107 | 41.31% |
| SPXW240718P04300000 | 2024-06-28 2:53PM EDT | 4,300.00 | 0.45 | 0.35 | 0.60 | -0.10 | -18.18% | 159 | 137 | 39.93% |
| SPXW240718P04350000 | 2024-06-24 9:45AM EDT | 4,350.00 | 1.20 | 0.40 | 0.65 | 0.00 | - | 34 | 73 | 38.50% |
| SPXW240718P04400000 | 2024-06-27 11:37AM EDT | 4,400.00 | 0.73 | 0.45 | 0.75 | 0.00 | - | 33 | 772 | 37.34% |
| SPXW240718P04500000 | 2024-06-20 11:06AM EDT | 4,500.00 | 1.39 | 0.55 | 0.85 | 0.00 | - | 1 | 81 | 34.31% |
| SPXW240718P04550000 | 2024-06-25 2:03PM EDT | 4,550.00 | 1.30 | 0.65 | 0.90 | 0.00 | - | 5 | 74 | 32.78% |
| SPXW240718P04600000 | 2024-06-27 11:37AM EDT | 4,600.00 | 0.98 | 0.70 | 1.00 | 0.00 | - | 66 | 83 | 31.42% |
| SPXW240718P04650000 | 2024-06-28 3:03PM EDT | 4,650.00 | 0.85 | 0.80 | 1.10 | -0.30 | -26.09% | 97 | 105 | 30.01% |
| SPXW240718P04700000 | 2024-06-27 2:47PM EDT | 4,700.00 | 1.10 | 0.85 | 1.15 | 0.00 | - | 2 | 46 | 28.39% |
| SPXW240718P04750000 | 2024-06-27 9:37AM EDT | 4,750.00 | 1.24 | 0.95 | 1.30 | 0.00 | - | 2 | 43 | 27.06% |
| SPXW240718P04800000 | 2024-06-27 11:37AM EDT | 4,800.00 | 1.43 | 1.10 | 1.40 | 0.00 | - | 37 | 46 | 25.53% |
| SPXW240718P04850000 | 2024-06-18 3:29PM EDT | 4,850.00 | 2.80 | 1.25 | 1.55 | 0.00 | - | 1 | 52 | 24.07% |
| SPXW240718P04900000 | 2024-06-28 3:04PM EDT | 4,900.00 | 1.35 | 1.40 | 1.75 | -0.25 | -15.62% | 2 | 126 | 22.65% |
| SPXW240718P04950000 | 2024-06-20 11:16AM EDT | 4,950.00 | 3.38 | 1.65 | 2.00 | 0.00 | - | 2 | 32 | 21.24% |
| SPXW240718P05000000 | 2024-06-27 10:46AM EDT | 5,000.00 | 2.02 | 1.95 | 2.30 | 0.00 | - | 2 | 155 | 19.82% |
| SPXW240718P05050000 | 2024-06-27 2:11PM EDT | 5,050.00 | 2.45 | 2.35 | 2.70 | -0.10 | -3.92% | 7 | 86 | 18.41% |
| SPXW240718P05075000 | 2024-06-28 10:02AM EDT | 5,075.00 | 2.13 | 2.60 | 2.95 | -1.67 | -43.95% | 1 | 26 | 17.71% |
| SPXW240718P05100000 | 2024-06-28 3:48PM EDT | 5,100.00 | 2.95 | 2.90 | 3.30 | -0.25 | -7.81% | 4 | 46 | 17.08% |
| SPXW240718P05125000 | 2024-06-28 10:02AM EDT | 5,125.00 | 2.63 | 3.20 | 3.70 | -1.40 | -34.74% | 5 | 1,056 | 16.43% |
| SPXW240718P05150000 | 2024-06-28 3:01PM EDT | 5,150.00 | 3.60 | 3.70 | 4.20 | 0.00 | - | 30 | 225 | 15.80% |
| SPXW240718P05175000 | 2024-06-27 3:18PM EDT | 5,175.00 | 4.30 | 4.20 | 4.80 | 0.00 | - | 6 | 694 | 15.18% |
| SPXW240718P05180000 | 2024-06-28 3:34PM EDT | 5,180.00 | 5.50 | 4.40 | 4.90 | +1.10 | +25.00% | 91 | 41 | 15.03% |
| SPXW240718P05190000 | 2024-06-28 2:25PM EDT | 5,190.00 | 4.41 | 4.60 | 5.20 | -2.44 | -35.62% | 2 | 34 | 14.79% |
| SPXW240718P05200000 | 2024-06-28 3:31PM EDT | 5,200.00 | 5.20 | 5.00 | 5.50 | -0.20 | -3.70% | 174 | 424 | 14.54% |
| SPXW240718P05210000 | 2024-06-28 11:37AM EDT | 5,210.00 | 4.40 | 5.30 | 5.90 | -0.80 | -15.38% | 1 | 170 | 14.33% |
| SPXW240718P05220000 | 2024-06-28 2:25PM EDT | 5,220.00 | 5.34 | 5.70 | 6.20 | -5.11 | -48.90% | 4 | 12 | 14.05% |
| SPXW240718P05225000 | 2024-06-28 10:11AM EDT | 5,225.00 | 4.30 | 5.80 | 6.40 | -1.61 | -27.24% | 1 | 22 | 13.93% |
| SPXW240718P05230000 | 2024-06-28 2:08PM EDT | 5,230.00 | 5.40 | 6.10 | 6.60 | -4.50 | -45.45% | 59 | 17 | 13.81% |
| SPXW240718P05240000 | 2024-06-25 12:30PM EDT | 5,240.00 | 10.55 | 6.50 | 7.00 | 0.00 | - | 5 | 32 | 13.54% |
| SPXW240718P05250000 | 2024-06-28 4:05PM EDT | 5,250.00 | 7.40 | 7.00 | 7.50 | +0.69 | +10.28% | 17 | 69 | 13.32% |
| SPXW240718P05260000 | 2024-06-28 2:04PM EDT | 5,260.00 | 6.56 | 7.50 | 8.10 | -0.96 | -12.77% | 28 | 261 | 13.11% |
| SPXW240718P05270000 | 2024-06-27 3:42PM EDT | 5,270.00 | 7.78 | 8.00 | 8.60 | 0.00 | - | 12 | 50 | 12.84% |
| SPXW240718P05275000 | 2024-06-28 9:30AM EDT | 5,275.00 | 7.70 | 8.30 | 9.00 | -0.50 | -6.10% | 1 | 21 | 12.76% |
| SPXW240718P05280000 | 2024-06-28 4:03PM EDT | 5,280.00 | 9.20 | 8.70 | 9.30 | +0.79 | +9.39% | 31 | 163 | 12.63% |
| SPXW240718P05290000 | 2024-06-27 2:06PM EDT | 5,290.00 | 10.29 | 9.40 | 10.00 | 0.00 | - | 2 | 112 | 12.40% |
| SPXW240718P05300000 | 2024-06-28 4:02PM EDT | 5,300.00 | 11.00 | 10.10 | 10.70 | -0.52 | -4.51% | 128 | 166 | 12.14% |
| SPXW240718P05310000 | 2024-06-28 3:40PM EDT | 5,310.00 | 11.25 | 10.90 | 11.60 | +0.30 | +2.74% | 21 | 45 | 11.93% |
| SPXW240718P05320000 | 2024-06-28 4:06PM EDT | 5,320.00 | 12.74 | 11.80 | 12.60 | +0.89 | +7.51% | 7 | 130 | 11.72% |
| SPXW240718P05325000 | 2024-06-28 1:28PM EDT | 5,325.00 | 10.55 | 12.30 | 13.10 | -2.42 | -18.66% | 13 | 10 | 11.61% |
| SPXW240718P05330000 | 2024-06-28 2:33PM EDT | 5,330.00 | 12.36 | 12.80 | 13.60 | -0.19 | -1.51% | 2 | 16 | 11.48% |
| SPXW240718P05340000 | 2024-06-28 3:35PM EDT | 5,340.00 | 15.79 | 14.00 | 14.80 | +3.31 | +26.52% | 6 | 19 | 11.27% |
| SPXW240718P05350000 | 2024-06-28 3:38PM EDT | 5,350.00 | 16.40 | 15.20 | 16.00 | +2.82 | +20.77% | 85 | 502 | 11.03% |
| SPXW240718P05360000 | 2024-06-27 3:51PM EDT | 5,360.00 | 16.07 | 16.50 | 17.40 | 0.00 | - | 3 | 111 | 10.81% |
| SPXW240718P05365000 | 2024-06-27 10:15AM EDT | 5,365.00 | 15.90 | 17.30 | 18.10 | 0.00 | - | 30 | 36 | 10.68% |
| SPXW240718P05370000 | 2024-06-28 3:04PM EDT | 5,370.00 | 18.30 | 18.00 | 18.90 | +0.83 | +4.75% | 17 | 36 | 10.58% |
| SPXW240718P05375000 | 2024-06-27 1:21PM EDT | 5,375.00 | 12.40 | 18.80 | 19.70 | -6.80 | -35.42% | 3 | 459 | 10.46% |
| SPXW240718P05380000 | 2024-06-28 3:38PM EDT | 5,380.00 | 21.07 | 19.60 | 20.50 | +1.87 | +9.74% | 9 | 33 | 10.33% |
| SPXW240718P05390000 | 2024-06-28 3:38PM EDT | 5,390.00 | 22.92 | 21.40 | 22.30 | +2.50 | +12.24% | 7 | 19 | 10.09% |
| SPXW240718P05400000 | 2024-06-28 4:06PM EDT | 5,400.00 | 24.94 | 23.40 | 24.30 | +0.92 | +3.83% | 58 | 352 | 9.85% |
| SPXW240718P05410000 | 2024-06-28 3:56PM EDT | 5,410.00 | 27.70 | 25.60 | 26.50 | +1.79 | +6.91% | 7 | 219 | 9.61% |
| SPXW240718P05415000 | 2024-06-27 1:21PM EDT | 5,415.00 | 26.93 | 26.70 | 27.70 | 0.00 | - | 8 | 73 | 9.49% |
| SPXW240718P05420000 | 2024-06-28 10:14AM EDT | 5,420.00 | 18.25 | 27.90 | 28.90 | -10.33 | -36.14% | 4 | 120 | 9.36% |
| SPXW240718P05425000 | 2024-06-27 10:08AM EDT | 5,425.00 | 30.62 | 29.20 | 30.20 | 0.00 | - | 2 | 765 | 9.24% |
| SPXW240718P05430000 | 2024-06-28 3:00PM EDT | 5,430.00 | 30.77 | 30.50 | 31.50 | +3.37 | +12.30% | 9 | 56 | 9.10% |
| SPXW240718P05440000 | 2024-06-28 11:26AM EDT | 5,440.00 | 27.30 | 33.40 | 34.20 | -6.30 | -18.75% | 12 | 52 | 8.81% |
| SPXW240718P05450000 | 2024-06-28 3:37PM EDT | 5,450.00 | 40.50 | 36.50 | 37.50 | +5.50 | +15.71% | 23 | 178 | 8.57% |
| SPXW240718P05460000 | 2024-06-28 3:04PM EDT | 5,460.00 | 40.87 | 39.80 | 40.90 | +1.67 | +4.26% | 37 | 70 | 8.28% |
| SPXW240718P05470000 | 2024-06-28 3:20PM EDT | 5,470.00 | 44.84 | 43.50 | 44.60 | +4.14 | +10.17% | 2 | 41 | 7.98% |
| SPXW240718P05475000 | 2024-06-28 3:32PM EDT | 5,475.00 | 51.85 | 45.50 | 46.60 | +3.11 | +6.38% | 5 | 49 | 7.82% |
| SPXW240718P05480000 | 2024-06-28 3:55PM EDT | 5,480.00 | 48.76 | 47.50 | 48.50 | -3.94 | -7.48% | 50 | 32 | 7.62% |
| SPXW240718P05490000 | 2024-06-28 3:43PM EDT | 5,490.00 | 51.60 | 51.80 | 53.00 | +2.05 | +4.14% | 38 | 38 | 7.30% |
| SPXW240718P05495000 | 2024-06-28 3:35PM EDT | 5,495.00 | 61.10 | 54.10 | 55.20 | -0.80 | -1.29% | 8 | 18 | 7.08% |
| SPXW240718P05500000 | 2024-06-28 3:36PM EDT | 5,500.00 | 63.80 | 56.50 | 57.60 | +10.87 | +20.54% | 46 | 36 | 6.88% |
| SPXW240718P05510000 | 2024-06-28 10:07AM EDT | 5,510.00 | 42.20 | 61.60 | 62.90 | -18.80 | -30.82% | 5 | 12 | 6.47% |
| SPXW240718P05520000 | 2024-06-28 11:27AM EDT | 5,520.00 | 55.80 | 67.00 | 68.40 | -6.42 | -10.32% | 3 | 6 | 5.93% |
| SPXW240718P05525000 | 2024-06-28 3:58PM EDT | 5,525.00 | 73.80 | 67.80 | 73.50 | +5.70 | +8.37% | 7 | 5 | 6.24% |
| SPXW240718P05530000 | 2024-06-24 11:21AM EDT | 5,530.00 | 73.60 | 70.80 | 76.60 | 0.00 | - | 2 | 8 | 5.96% |
| SPXW240718P05550000 | 2024-06-24 12:58PM EDT | 5,550.00 | 91.25 | 83.40 | 89.30 | 0.00 | - | 5 | 12 | 0.00% |
| SPXW240718P05600000 | 2024-06-25 10:38AM EDT | 5,600.00 | 88.70 | 121.20 | 126.90 | -46.40 | -34.34% | 1 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.