Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.491,36 +3.898,43 (+6,89%) CMC Crypto 200
1.390,98 +123,03 (+9,70%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:52PM EDT
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C00200000 | 2024-05-13 1:15PM EDT | 200.00 | 5,008.13 | 5,089.30 | 5,104.10 | 0.00 | - | 2 | 44 | 0.00% |
| SPX240719C00400000 | 2023-12-05 3:42PM EDT | 400.00 | 4,144.81 | 4,289.20 | 4,307.10 | 0.00 | - | 14 | 48 | 0.00% |
| SPXW240719C00600000 | 2024-04-29 10:24AM EDT | 600.00 | 4,507.30 | 4,696.40 | 4,704.80 | 0.00 | - | 1 | 3 | 155.08% |
| SPXW240719C00800000 | 2024-04-24 10:34AM EDT | 800.00 | 4,271.00 | 4,499.50 | 4,507.90 | 0.00 | - | - | 1 | 179.93% |
| SPX240719C01000000 | 2024-05-06 2:46PM EDT | 1,000.00 | 4,164.95 | 4,297.80 | 4,312.30 | 0.00 | - | 1 | 316 | 128.42% |
| SPXW240719C01200000 | 2024-05-03 11:09AM EDT | 1,200.00 | 3,901.00 | 4,102.90 | 4,111.40 | 0.00 | - | 1 | 3 | 137.35% |
| SPXW240719C01400000 | 2024-04-25 3:41PM EDT | 1,400.00 | 3,647.20 | 3,904.90 | 3,913.30 | 0.00 | - | - | 1 | 132.23% |
| SPX240719C01800000 | 2023-11-20 11:36AM EDT | 1,800.00 | 2,756.15 | 2,989.70 | 3,006.30 | 0.00 | - | - | 3 | 0.00% |
| SPXW240719C01900000 | 2024-04-25 12:10PM EDT | 1,900.00 | 3,125.30 | 3,409.90 | 3,418.20 | 0.00 | - | - | 1 | 114.21% |
| SPX240719C02000000 | 2024-04-22 11:27AM EDT | 2,000.00 | 2,989.90 | 3,308.60 | 3,322.70 | 0.00 | - | 1 | 42 | 111.47% |
| SPXW240719C02100000 | 2024-04-30 1:12PM EDT | 2,100.00 | 2,973.70 | 3,204.90 | 3,224.20 | 0.00 | - | 1 | 2 | 104.61% |
| SPX240719C02500000 | 2024-03-25 3:38PM EDT | 2,500.00 | 2,753.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240719C02600000 | 2024-03-15 12:45PM EDT | 2,600.00 | 2,546.97 | 2,527.70 | 2,570.70 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C02700000 | 2024-04-04 1:58PM EDT | 2,700.00 | 2,565.68 | 2,446.60 | 2,456.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240719C03000000 | 2024-05-10 12:12PM EDT | 3,000.00 | 2,235.00 | 2,318.90 | 2,333.60 | 0.00 | - | 1 | 121 | 77.10% |
| SPX240719C03075000 | 2023-07-24 12:36PM EDT | 3,075.00 | 1,621.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719C03125000 | 2024-03-01 12:06PM EDT | 3,125.00 | 2,043.17 | 2,152.50 | 2,174.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240719C03200000 | 2024-04-29 10:07AM EDT | 3,200.00 | 1,943.04 | 2,123.80 | 2,131.80 | 0.00 | - | 2 | 1 | 70.45% |
| SPXW240719C03250000 | 2024-04-29 12:41PM EDT | 3,250.00 | 1,890.80 | 2,074.70 | 2,083.30 | 0.00 | - | - | 1 | 69.30% |
| SPX240719C03375000 | 2023-10-20 10:58AM EDT | 3,375.00 | 1,014.88 | 1,232.60 | 1,253.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240719C03400000 | 2023-12-05 1:50PM EDT | 3,400.00 | 1,260.81 | 1,383.10 | 1,399.20 | 0.00 | - | - | 7 | 0.00% |
| SPX240719C03425000 | 2023-12-05 1:50PM EDT | 3,425.00 | 1,237.78 | 1,358.60 | 1,375.80 | 0.00 | - | 16 | 15 | 0.00% |
| SPX240719C03450000 | 2024-04-18 3:22PM EDT | 3,450.00 | 1,599.89 | 1,874.70 | 1,888.60 | 0.00 | - | 1 | 1 | 63.42% |
| SPX240719C03475000 | 2023-12-05 1:41PM EDT | 3,475.00 | 1,191.73 | 1,316.90 | 1,332.10 | 0.00 | - | - | 9 | 0.00% |
| SPX240719C03500000 | 2024-05-07 1:17PM EDT | 3,500.00 | 1,723.04 | 1,824.50 | 1,839.20 | 0.00 | - | 7 | 523 | 61.74% |
| SPX240719C03525000 | 2023-12-05 1:38PM EDT | 3,525.00 | 1,146.38 | 1,264.30 | 1,269.10 | 0.00 | - | - | 18 | 0.00% |
| SPX240719C03550000 | 2023-12-05 1:39PM EDT | 3,550.00 | 1,122.43 | 1,240.80 | 1,256.00 | 0.00 | - | 18 | 9 | 0.00% |
| SPX240719C03575000 | 2023-12-05 1:40PM EDT | 3,575.00 | 1,099.81 | 1,222.20 | 1,221.80 | 0.00 | - | 18 | 10 | 0.00% |
| SPXW240719C03600000 | 2024-04-19 10:15AM EDT | 3,600.00 | 1,446.56 | 1,728.90 | 1,736.50 | 0.00 | - | 1 | 1 | 58.63% |
| SPX240719C03625000 | 2023-12-05 1:41PM EDT | 3,625.00 | 1,052.78 | 1,177.50 | 1,174.50 | 0.00 | - | 16 | 9 | 0.00% |
| SPX240719C03650000 | 2023-12-05 1:42PM EDT | 3,650.00 | 1,029.15 | 1,146.70 | 1,151.00 | 0.00 | - | 6 | 9 | 0.00% |
| SPX240719C03675000 | 2023-10-05 1:51PM EDT | 3,675.00 | 775.08 | 832.10 | 842.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPX240719C03700000 | 2024-01-08 1:37PM EDT | 3,700.00 | 1,122.47 | 1,360.10 | 1,372.70 | 0.00 | - | 4 | 13 | 0.00% |
| SPX240719C03725000 | 2023-07-31 11:16AM EDT | 3,725.00 | 1,071.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C03750000 | 2024-02-08 10:54AM EDT | 3,750.00 | 1,316.84 | 1,422.60 | 1,468.90 | 0.00 | - | 1 | 23 | 0.00% |
| SPX240719C03775000 | 2024-01-25 4:18PM EDT | 3,775.00 | 1,191.65 | 1,367.20 | 1,826.40 | 0.00 | - | 4 | 19 | 65.67% |
| SPX240719C03800000 | 2024-04-22 4:13PM EDT | 3,800.00 | 1,253.64 | 1,528.50 | 1,542.50 | 0.00 | - | 3 | 130 | 52.96% |
| SPXW240719C03825000 | 2024-04-03 11:47AM EDT | 3,825.00 | 1,454.29 | 1,326.70 | 1,333.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719C03850000 | 2024-04-03 11:47AM EDT | 3,850.00 | 1,429.76 | 1,301.00 | 1,308.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C03875000 | 2023-10-17 10:33AM EDT | 3,875.00 | 695.79 | 784.20 | 792.70 | 0.00 | - | 2 | 37 | 0.00% |
| SPX240719C03900000 | 2024-05-01 12:28PM EDT | 3,900.00 | 1,162.00 | 1,429.60 | 1,444.50 | 0.00 | - | 1 | 55 | 50.19% |
| SPX240719C03925000 | 2023-10-04 1:34PM EDT | 3,925.00 | 569.04 | 626.60 | 631.20 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240719C03950000 | 2023-10-20 11:20AM EDT | 3,950.00 | 542.25 | 714.70 | 733.00 | 0.00 | - | 10 | 5 | 0.00% |
| SPX240719C03975000 | 2023-12-26 12:14PM EDT | 3,975.00 | 920.74 | 998.80 | 1,016.20 | 0.00 | - | 2 | 10 | 0.00% |
| SPX240719C04000000 | 2024-05-14 3:51PM EDT | 4,000.00 | 1,281.37 | 1,333.50 | 1,341.20 | 0.00 | - | 534 | 50,815 | 48.28% |
| SPX240719C04025000 | 2023-10-04 1:37PM EDT | 4,025.00 | 495.29 | 547.00 | 551.10 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240719C04050000 | 2024-04-18 3:01PM EDT | 4,050.00 | 1,013.49 | 1,280.30 | 1,294.10 | 0.00 | - | - | 1 | 47.52% |
| SPX240719C04075000 | 2024-01-05 2:16PM EDT | 4,075.00 | 740.60 | 963.60 | 981.90 | 0.00 | - | 2 | 7 | 0.00% |
| SPXW240719C04100000 | 2024-04-18 3:01PM EDT | 4,100.00 | 965.16 | 1,235.50 | 1,243.90 | 0.00 | - | - | 1 | 45.77% |
| SPX240719C04120000 | 2024-05-13 1:23PM EDT | 4,120.00 | 1,135.19 | 1,210.80 | 1,228.30 | 0.00 | - | 3 | 3 | 46.40% |
| SPX240719C04125000 | 2023-10-25 3:47PM EDT | 4,125.00 | 375.58 | 607.50 | 616.00 | 0.00 | - | 2 | 49 | 0.00% |
| SPXW240719C04130000 | 2024-02-16 11:07AM EDT | 4,130.00 | 972.72 | 1,056.60 | 1,079.10 | 0.00 | - | 3 | 3 | 0.00% |
| SPX240719C04150000 | 2024-04-30 10:22AM EDT | 4,150.00 | 1,000.52 | 1,183.40 | 1,198.20 | 0.00 | - | 2 | 45 | 45.35% |
| SPX240719C04175000 | 2023-11-10 3:30PM EDT | 4,175.00 | 458.41 | 588.70 | 615.80 | 0.00 | - | 3 | 7 | 0.00% |
| SPXW240719C04200000 | 2024-04-29 2:42PM EDT | 4,200.00 | 953.84 | 1,136.90 | 1,144.90 | 0.00 | - | 5 | 10 | 42.73% |
| SPX240719C04210000 | 2024-04-18 10:47AM EDT | 4,210.00 | 894.90 | 1,122.20 | 1,139.60 | 0.00 | - | 10 | 11 | 43.70% |
| SPX240719C04225000 | 2024-03-15 12:22PM EDT | 4,225.00 | 971.78 | 954.50 | 973.00 | 0.00 | - | 2 | 88 | 0.00% |
| SPX240719C04250000 | 2024-05-08 11:58AM EDT | 4,250.00 | 973.13 | 1,084.70 | 1,098.90 | 0.00 | - | 10 | 64 | 42.16% |
| SPX240719C04260000 | 2024-02-01 5:10PM EDT | 4,260.00 | 766.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C04275000 | 2024-01-04 9:44PM EDT | 4,275.00 | 579.48 | 778.30 | 796.20 | 0.00 | - | 1 | 16 | 0.00% |
| SPXW240719C04290000 | 2024-04-11 10:59AM EDT | 4,290.00 | 927.01 | 955.20 | 978.10 | 0.00 | - | 13 | 13 | 0.00% |
| SPX240719C04300000 | 2024-03-05 2:18PM EDT | 4,300.00 | 875.00 | 893.20 | 937.70 | 0.00 | - | 1 | 133 | 0.00% |
| SPX240719C04310000 | 2024-02-16 10:54AM EDT | 4,310.00 | 805.50 | 887.10 | 905.20 | 0.00 | - | 10 | 11 | 0.00% |
| SPXW240719C04320000 | 2024-05-13 11:27AM EDT | 4,320.00 | 942.49 | 1,018.90 | 1,026.90 | 0.00 | - | 20 | 20 | 39.29% |
| SPXW240719C04325000 | 2024-05-13 11:27AM EDT | 4,325.00 | 937.61 | 1,014.30 | 1,022.60 | 0.00 | - | 20 | 20 | 39.31% |
| SPX240719C04350000 | 2024-01-23 1:16PM EDT | 4,350.00 | 629.76 | 831.10 | 839.90 | 0.00 | - | 2 | 703 | 0.00% |
| SPX240719C04375000 | 2023-11-03 9:37AM EDT | 4,375.00 | 284.75 | 433.00 | 442.70 | 0.00 | - | 2 | 169 | 0.00% |
| SPXW240719C04400000 | 2024-04-02 1:21PM EDT | 4,400.00 | 870.34 | 726.50 | 737.80 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C04410000 | 2024-04-12 10:07AM EDT | 4,410.00 | 820.81 | 840.30 | 858.40 | 0.00 | - | 2 | 12 | 0.00% |
| SPX240719C04420000 | 2024-04-12 10:07AM EDT | 4,420.00 | 812.04 | 830.50 | 848.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240719C04425000 | 2024-01-30 11:17AM EDT | 4,425.00 | 627.15 | 750.90 | 759.40 | 0.00 | - | 36 | 552 | 0.00% |
| SPX240719C04450000 | 2024-05-07 4:08PM EDT | 4,450.00 | 783.50 | 891.30 | 899.80 | 0.00 | - | 6 | 468 | 35.71% |
| SPX240719C04470000 | 2024-03-18 3:23PM EDT | 4,470.00 | 783.84 | 612.90 | 655.10 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C04475000 | 2024-01-16 12:58PM EDT | 4,475.00 | 458.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719C04490000 | 2024-03-18 3:23PM EDT | 4,490.00 | 765.17 | 594.70 | 636.70 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240719C04500000 | 2024-04-22 11:28AM EDT | 4,500.00 | 557.22 | 837.60 | 851.00 | 0.00 | - | 1 | 13 | 34.32% |
| SPXW240719C04510000 | 2024-03-11 3:58PM EDT | 4,510.00 | 711.75 | 716.60 | 725.20 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240719C04520000 | 2024-02-16 1:16PM EDT | 4,520.00 | 630.66 | 688.70 | 711.30 | 0.00 | - | 10 | 10 | 0.00% |
| SPX240719C04525000 | 2024-05-09 2:29PM EDT | 4,525.00 | 727.00 | 817.70 | 826.90 | 0.00 | - | 1 | 2,774 | 33.69% |
| SPXW240719C04530000 | 2024-05-03 9:30AM EDT | 4,530.00 | 649.11 | 812.80 | 820.90 | 0.00 | - | 4 | 555 | 33.30% |
| SPX240719C04540000 | 2024-04-22 11:27AM EDT | 4,540.00 | 520.28 | 803.20 | 811.90 | 0.00 | - | - | 1 | 33.19% |
| SPXW240719C04550000 | 2024-05-09 2:34PM EDT | 4,550.00 | 703.55 | 793.20 | 801.70 | 0.00 | - | 1 | 1 | 32.81% |
| SPXW240719C04560000 | 2024-04-12 1:55PM EDT | 4,560.00 | 650.78 | 691.20 | 714.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240719C04575000 | 2024-03-12 10:01AM EDT | 4,575.00 | 669.25 | 655.50 | 663.30 | 0.00 | - | 2 | 1,571 | 0.00% |
| SPX240719C04580000 | 2024-02-23 4:20PM EDT | 4,580.00 | 622.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SPXW240719C04590000 | 2024-05-02 11:38AM EDT | 4,590.00 | 506.05 | 754.00 | 763.00 | 0.00 | - | - | 1 | 31.76% |
| SPXW240719C04600000 | 2024-04-22 2:19PM EDT | 4,600.00 | 517.73 | 744.40 | 752.60 | 0.00 | - | 1 | 2 | 31.34% |
| SPXW240719C04610000 | 2024-03-12 11:16AM EDT | 4,610.00 | 665.34 | 632.40 | 653.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240719C04620000 | 2024-04-02 11:58AM EDT | 4,620.00 | 659.89 | 513.50 | 531.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240719C04625000 | 2024-01-23 3:05PM EDT | 4,625.00 | 400.15 | 579.30 | 588.90 | 0.00 | - | 2 | 180 | 0.00% |
| SPX240719C04630000 | 2024-04-16 10:44AM EDT | 4,630.00 | 518.48 | 715.50 | 724.00 | 0.00 | - | 2 | 3 | 30.62% |
| SPXW240719C04650000 | 2024-03-12 9:56AM EDT | 4,650.00 | 594.25 | 582.00 | 601.20 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C04660000 | 2024-04-12 12:14PM EDT | 4,660.00 | 578.84 | 597.50 | 615.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240719C04670000 | 2024-03-11 3:39PM EDT | 4,670.00 | 562.21 | 568.90 | 577.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C04675000 | 2024-04-10 3:37PM EDT | 4,675.00 | 571.63 | 583.30 | 601.50 | 0.00 | - | 1 | 507 | 0.00% |
| SPXW240719C04680000 | 2024-03-11 3:39PM EDT | 4,680.00 | 553.69 | 559.90 | 568.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C04690000 | 2024-02-22 11:10AM EDT | 4,690.00 | 501.51 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPX240719C04700000 | 2024-05-13 3:05PM EDT | 4,700.00 | 572.14 | 647.20 | 655.60 | 0.00 | - | 41 | 3,522 | 28.58% |
| SPX240719C04710000 | 2024-01-26 12:38PM EDT | 4,710.00 | 367.11 | 464.20 | 544.70 | 0.00 | - | 4 | 2 | 0.00% |
| SPX240719C04720000 | 2024-04-16 12:08PM EDT | 4,720.00 | 446.69 | 627.50 | 636.20 | 0.00 | - | 38 | 125 | 28.01% |
| SPXW240719C04725000 | 2024-02-16 1:40PM EDT | 4,725.00 | 453.13 | 503.30 | 526.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C04730000 | 2024-04-16 12:07PM EDT | 4,730.00 | 437.62 | 618.10 | 626.80 | 0.00 | - | - | 38 | 27.78% |
| SPX240719C04740000 | 2024-04-16 2:28PM EDT | 4,740.00 | 420.58 | 608.60 | 617.30 | 0.00 | - | 12 | 22 | 27.53% |
| SPXW240719C04750000 | 2024-05-14 10:28AM EDT | 4,750.00 | 537.02 | 598.70 | 606.60 | 0.00 | - | 10 | 11 | 27.06% |
| SPX240719C04760000 | 2024-05-03 10:16AM EDT | 4,760.00 | 422.40 | 588.80 | 597.60 | 0.00 | - | 1 | 2 | 26.90% |
| SPX240719C04770000 | 2024-05-14 2:34PM EDT | 4,770.00 | 521.56 | 579.50 | 588.30 | 0.00 | - | 1 | 3 | 26.69% |
| SPX240719C04775000 | 2024-04-18 2:50PM EDT | 4,775.00 | 355.41 | 574.60 | 583.50 | 0.00 | - | 4 | 794 | 26.55% |
| SPX240719C04780000 | 2024-02-23 4:44PM EDT | 4,780.00 | 452.12 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SPX240719C04790000 | 2024-05-14 2:34PM EDT | 4,790.00 | 502.64 | 559.90 | 568.60 | 0.00 | - | 1 | 1 | 26.05% |
| SPXW240719C04800000 | 2024-05-08 10:28AM EDT | 4,800.00 | 445.46 | 550.10 | 558.70 | 0.00 | - | 3 | 13 | 25.72% |
| SPX240719C04810000 | 2024-02-09 1:54PM EDT | 4,810.00 | 372.52 | 435.00 | 475.30 | 0.00 | - | 1 | 14 | 0.00% |
| SPXW240719C04820000 | 2024-05-15 2:01PM EDT | 4,820.00 | 531.65 | 531.60 | 540.10 | +47.45 | +9.80% | 55 | 688 | 25.27% |
| SPX240719C04825000 | 2024-05-06 2:13PM EDT | 4,825.00 | 408.71 | 526.40 | 535.10 | 0.00 | - | 2 | 939 | 25.10% |
| SPXW240719C04830000 | 2024-03-25 11:45AM EDT | 4,830.00 | 504.86 | 332.80 | 341.40 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240719C04840000 | 2024-05-14 10:06AM EDT | 4,840.00 | 444.93 | 512.00 | 520.90 | 0.00 | - | 3 | 283 | 24.71% |
| SPXW240719C04845000 | 2024-05-13 12:18PM EDT | 4,845.00 | 437.42 | 507.60 | 515.70 | 0.00 | - | 2 | 1 | 24.50% |
| SPX240719C04850000 | 2024-05-10 2:50PM EDT | 4,850.00 | 429.92 | 502.40 | 511.10 | 0.00 | - | 2 | 2,733 | 24.39% |
| SPX240719C04855000 | 2024-04-29 1:33PM EDT | 4,855.00 | 351.70 | 497.50 | 506.30 | 0.00 | - | - | 1 | 24.25% |
| SPX240719C04860000 | 2024-05-15 3:48PM EDT | 4,860.00 | 497.67 | 493.00 | 501.90 | +60.75 | +13.90% | 1 | 29 | 24.17% |
| SPX240719C04865000 | 2024-04-29 1:34PM EDT | 4,865.00 | 344.30 | 488.10 | 497.00 | 0.00 | - | 4 | 4 | 24.01% |
| SPX240719C04870000 | 2024-04-30 10:02AM EDT | 4,870.00 | 331.01 | 483.40 | 492.30 | 0.00 | - | 2 | 7 | 23.89% |
| SPXW240719C04875000 | 2024-05-08 10:15AM EDT | 4,875.00 | 370.42 | 478.90 | 487.60 | 0.00 | - | 1 | 20 | 23.76% |
| SPX240719C04880000 | 2024-05-14 2:35PM EDT | 4,880.00 | 418.37 | 474.00 | 482.70 | 0.00 | - | 4 | 45 | 23.60% |
| SPXW240719C04885000 | 2024-04-22 11:09AM EDT | 4,885.00 | 237.18 | 462.90 | 483.40 | 0.00 | - | - | 2 | 24.34% |
| SPX240719C04890000 | 2024-03-05 4:17PM EDT | 4,890.00 | 334.94 | 366.40 | 404.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240719C04895000 | 2024-04-22 11:10AM EDT | 4,895.00 | 230.04 | 459.50 | 467.90 | 0.00 | - | - | 9 | 23.09% |
| SPXW240719C04900000 | 2024-04-30 9:48AM EDT | 4,900.00 | 303.21 | 455.30 | 463.70 | 0.00 | - | 1 | 39 | 23.04% |
| SPX240719C04905000 | 2024-04-22 9:34AM EDT | 4,905.00 | 235.50 | 450.30 | 458.80 | 0.00 | - | - | 1 | 22.88% |
| SPXW240719C04910000 | 2024-04-12 12:50PM EDT | 4,910.00 | 350.51 | 361.30 | 384.20 | 0.00 | - | 2 | 10 | 0.00% |
| SPX240719C04915000 | 2024-04-26 1:02PM EDT | 4,915.00 | 299.12 | 441.00 | 449.70 | 0.00 | - | 2 | 1 | 22.66% |
| SPXW240719C04920000 | 2024-04-12 1:12PM EDT | 4,920.00 | 340.42 | 352.30 | 374.60 | 0.00 | - | 2 | 18 | 0.00% |
| SPXW240719C04925000 | 2024-05-01 9:52AM EDT | 4,925.00 | 223.44 | 431.80 | 440.30 | 0.00 | - | 1 | 5 | 22.39% |
| SPX240719C04930000 | 2024-04-17 9:30AM EDT | 4,930.00 | 288.49 | 426.70 | 435.60 | 0.00 | - | 1 | 84 | 22.26% |
| SPX240719C04935000 | 2024-05-15 2:41PM EDT | 4,935.00 | 423.02 | 422.10 | 430.80 | +210.40 | +98.96% | 400 | 400 | 22.11% |
| SPX240719C04940000 | 2024-05-08 1:27PM EDT | 4,940.00 | 314.33 | 417.40 | 426.10 | 0.00 | - | 1 | 207 | 21.97% |
| SPX240719C04945000 | 2024-04-29 3:50PM EDT | 4,945.00 | 268.90 | 413.10 | 421.50 | 0.00 | - | 2 | 35 | 21.85% |
| SPX240719C04950000 | 2024-05-13 11:28AM EDT | 4,950.00 | 340.35 | 408.10 | 417.00 | 0.00 | - | 1 | 1,200 | 21.74% |
| SPX240719C04955000 | 2024-04-19 12:29PM EDT | 4,955.00 | 194.68 | 403.40 | 412.10 | 0.00 | - | 3 | 3 | 21.57% |
| SPXW240719C04960000 | 2024-05-02 12:42PM EDT | 4,960.00 | 201.30 | 398.70 | 407.10 | 0.00 | - | 5 | 20 | 21.39% |
| SPX240719C04965000 | 2024-04-23 10:13AM EDT | 4,965.00 | 225.52 | 394.50 | 403.00 | 0.00 | - | - | 10 | 21.34% |
| SPX240719C04970000 | 2024-05-14 3:05PM EDT | 4,970.00 | 339.74 | 389.60 | 398.30 | 0.00 | - | 2 | 83 | 21.20% |
| SPX240719C04975000 | 2024-04-29 10:15AM EDT | 4,975.00 | 255.01 | 384.90 | 393.50 | 0.00 | - | 2 | 1,359 | 21.04% |
| SPX240719C04980000 | 2024-05-05 10:58PM EDT | 4,980.00 | 250.10 | 380.30 | 389.00 | 0.00 | - | 4 | 38 | 20.93% |
| SPX240719C04985000 | 2024-04-29 10:15AM EDT | 4,985.00 | 247.45 | 375.70 | 384.40 | 0.00 | - | 2 | 16 | 20.80% |
| SPX240719C04990000 | 2024-03-26 3:33PM EDT | 4,990.00 | 358.47 | 225.00 | 243.10 | 0.00 | - | 1 | 16 | 0.00% |
| SPX240719C04995000 | 2024-04-25 10:07AM EDT | 4,995.00 | 169.78 | 366.50 | 375.70 | 0.00 | - | 1 | 2 | 20.62% |
| SPXW240719C05000000 | 2024-05-14 10:06AM EDT | 5,000.00 | 346.14 | 361.80 | 370.20 | +44.38 | +14.71% | 1 | 218 | 20.36% |
| SPX240719C05005000 | 2024-03-26 3:48PM EDT | 5,005.00 | 341.98 | 214.00 | 232.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719C05010000 | 2024-05-02 10:25AM EDT | 5,010.00 | 167.05 | 349.00 | 366.50 | 0.00 | - | 2 | 139 | 20.87% |
| SPXW240719C05015000 | 2024-04-25 2:23PM EDT | 5,015.00 | 184.20 | 341.60 | 363.80 | 0.00 | - | - | 9 | 21.00% |
| SPXW240719C05020000 | 2024-05-10 3:07PM EDT | 5,020.00 | 279.16 | 344.50 | 352.70 | 0.00 | - | 5 | 86 | 19.95% |
| SPXW240719C05025000 | 2024-05-09 1:07PM EDT | 5,025.00 | 267.25 | 339.60 | 347.50 | 0.00 | - | 5 | 273 | 19.73% |
| SPX240719C05030000 | 2024-05-13 2:16PM EDT | 5,030.00 | 268.16 | 335.60 | 342.90 | 0.00 | - | 1 | 26 | 19.60% |
| SPXW240719C05035000 | 2024-05-01 1:51PM EDT | 5,035.00 | 147.90 | 330.40 | 340.00 | 0.00 | - | - | 6 | 19.69% |
| SPX240719C05040000 | 2024-04-29 12:11PM EDT | 5,040.00 | 202.92 | 326.40 | 333.70 | 0.00 | - | 19 | 167 | 19.32% |
| SPXW240719C05045000 | 2024-05-02 11:58AM EDT | 5,045.00 | 149.16 | 321.30 | 331.20 | 0.00 | - | - | 6 | 19.47% |
| SPX240719C05050000 | 2024-05-15 2:11PM EDT | 5,050.00 | 319.50 | 317.90 | 324.70 | +65.97 | +26.02% | 5 | 4,373 | 19.07% |
| SPXW240719C05055000 | 2024-05-02 11:58AM EDT | 5,055.00 | 143.12 | 308.80 | 321.20 | 0.00 | - | - | 5 | 19.08% |
| SPXW240719C05060000 | 2024-05-06 10:10AM EDT | 5,060.00 | 208.50 | 300.50 | 316.50 | 0.00 | - | 1 | 426 | 18.92% |
| SPXW240719C05065000 | 2024-05-03 2:06PM EDT | 5,065.00 | 187.10 | 303.80 | 312.30 | 0.00 | - | 3 | 160 | 18.83% |
| SPXW240719C05070000 | 2024-04-26 9:53AM EDT | 5,070.00 | 173.70 | 291.20 | 309.80 | 0.00 | - | 1 | 74 | 18.96% |
| SPXW240719C05075000 | 2024-05-03 9:59AM EDT | 5,075.00 | 182.40 | 295.20 | 303.60 | 0.00 | - | 3 | 155 | 18.60% |
| SPXW240719C05080000 | 2024-05-07 10:56AM EDT | 5,080.00 | 218.20 | 282.50 | 301.20 | 0.00 | - | 3 | 155 | 18.75% |
| SPXW240719C05085000 | 2024-05-07 10:56AM EDT | 5,085.00 | 215.00 | 286.50 | 294.80 | 0.00 | - | 4 | 92 | 18.36% |
| SPXW240719C05090000 | 2024-05-14 2:38PM EDT | 5,090.00 | 235.08 | 281.60 | 290.00 | 0.00 | - | 4 | 179 | 18.18% |
| SPXW240719C05095000 | 2024-05-14 2:38PM EDT | 5,095.00 | 231.18 | 269.90 | 285.80 | 0.00 | - | 4 | 104 | 18.08% |
| SPXW240719C05100000 | 2024-05-15 1:40PM EDT | 5,100.00 | 273.20 | 273.50 | 281.90 | +59.70 | +27.96% | 3 | 815 | 18.02% |
| SPX240719C05105000 | 2024-05-07 12:20PM EDT | 5,105.00 | 199.50 | 269.80 | 276.40 | 0.00 | - | 2 | 109 | 17.75% |
| SPX240719C05110000 | 2024-05-14 3:49PM EDT | 5,110.00 | 222.99 | 259.40 | 273.00 | 0.00 | - | 13 | 124 | 17.75% |
| SPX240719C05115000 | 2024-05-15 12:58PM EDT | 5,115.00 | 258.18 | 261.30 | 268.00 | +45.13 | +21.18% | 7 | 154 | 17.54% |
| SPX240719C05120000 | 2024-05-15 12:58PM EDT | 5,120.00 | 253.93 | 257.00 | 263.30 | +52.90 | +26.31% | 7 | 334 | 17.37% |
| SPX240719C05125000 | 2024-05-14 1:31PM EDT | 5,125.00 | 244.84 | 252.90 | 259.40 | +49.79 | +25.53% | 1 | 898 | 17.30% |
| SPXW240719C05130000 | 2024-05-10 11:43AM EDT | 5,130.00 | 186.55 | 247.40 | 256.20 | 0.00 | - | 101 | 107 | 17.32% |
| SPXW240719C05135000 | 2024-05-09 11:38AM EDT | 5,135.00 | 179.43 | 243.80 | 252.20 | 0.00 | - | 107 | 220 | 17.23% |
| SPX240719C05140000 | 2024-05-15 2:46PM EDT | 5,140.00 | 239.92 | 240.10 | 246.60 | +58.91 | +32.55% | 31 | 449 | 16.94% |
| SPX240719C05145000 | 2024-05-15 2:46PM EDT | 5,145.00 | 235.82 | 235.90 | 242.20 | +56.54 | +31.54% | 1 | 98 | 16.80% |
| SPX240719C05150000 | 2024-05-15 3:09PM EDT | 5,150.00 | 232.00 | 234.40 | 236.10 | +41.30 | +21.66% | 54 | 4,391 | 16.45% |
| SPX240719C05155000 | 2024-05-15 12:24PM EDT | 5,155.00 | 219.80 | 229.90 | 231.90 | +99.40 | +82.56% | 6 | 14 | 16.33% |
| SPX240719C05160000 | 2024-05-10 2:36PM EDT | 5,160.00 | 204.04 | 226.00 | 228.00 | +38.44 | +23.21% | 1 | 93 | 16.25% |
| SPX240719C05165000 | 2024-05-06 3:07PM EDT | 5,165.00 | 142.00 | 221.80 | 223.40 | 0.00 | - | 72 | 114 | 16.08% |
| SPXW240719C05170000 | 2024-05-15 9:44AM EDT | 5,170.00 | 206.55 | 214.40 | 222.90 | +46.46 | +29.02% | 8 | 147 | 16.41% |
| SPXW240719C05175000 | 2024-05-15 9:44AM EDT | 5,175.00 | 202.65 | 207.40 | 219.20 | +37.25 | +22.52% | 8 | 295 | 16.34% |
| SPX240719C05180000 | 2024-05-15 12:16PM EDT | 5,180.00 | 198.46 | 209.30 | 211.40 | +35.16 | +21.53% | 30 | 1,011 | 15.78% |
| SPXW240719C05185000 | 2024-05-08 2:13PM EDT | 5,185.00 | 135.85 | 202.90 | 211.30 | 0.00 | - | 100 | 208 | 16.14% |
| SPX240719C05190000 | 2024-05-15 1:40PM EDT | 5,190.00 | 198.64 | 201.80 | 203.80 | +58.74 | +41.99% | 1 | 280 | 15.61% |
| SPXW240719C05195000 | 2024-05-06 2:22PM EDT | 5,195.00 | 122.90 | 190.90 | 205.10 | 0.00 | - | 100 | 198 | 16.13% |
| SPX240719C05200000 | 2024-05-15 3:40PM EDT | 5,200.00 | 194.58 | 194.20 | 196.40 | +39.08 | +25.13% | 13 | 9,142 | 15.46% |
| SPX240719C05205000 | 2024-05-10 2:29PM EDT | 5,205.00 | 137.71 | 190.10 | 192.20 | 0.00 | - | 7 | 21 | 15.32% |
| SPX240719C05210000 | 2024-05-13 11:42AM EDT | 5,210.00 | 134.71 | 186.30 | 188.20 | 0.00 | - | 5 | 231 | 15.21% |
| SPX240719C05215000 | 2024-05-15 1:40PM EDT | 5,215.00 | 179.64 | 182.60 | 184.20 | +61.64 | +52.24% | 3 | 364 | 15.09% |
| SPX240719C05220000 | 2024-05-15 12:57PM EDT | 5,220.00 | 175.00 | 178.80 | 180.60 | +47.70 | +37.47% | 1 | 564 | 15.01% |
| SPX240719C05225000 | 2024-05-15 3:40PM EDT | 5,225.00 | 175.68 | 175.40 | 177.20 | +48.28 | +37.90% | 2 | 1,458 | 14.96% |
| SPX240719C05230000 | 2024-05-15 12:10PM EDT | 5,230.00 | 162.63 | 171.30 | 173.20 | +26.85 | +19.77% | 15 | 715 | 14.83% |
| SPX240719C05235000 | 2024-05-15 3:22PM EDT | 5,235.00 | 168.06 | 167.70 | 169.70 | +36.26 | +27.51% | 404 | 109 | 14.76% |
| SPXW240719C05240000 | 2024-05-15 11:45AM EDT | 5,240.00 | 155.75 | 165.30 | 165.90 | +25.25 | +19.35% | 1 | 571 | 14.65% |
| SPX240719C05245000 | 2024-05-15 3:22PM EDT | 5,245.00 | 160.76 | 160.40 | 162.30 | +48.16 | +42.77% | 1 | 75 | 14.56% |
| SPXW240719C05250000 | 2024-05-15 3:45PM EDT | 5,250.00 | 157.95 | 158.00 | 158.50 | +33.45 | +26.87% | 19 | 1,394 | 14.44% |
| SPX240719C05255000 | 2024-05-09 3:18PM EDT | 5,255.00 | 106.00 | 153.00 | 154.80 | 0.00 | - | 1 | 251 | 14.34% |
| SPXW240719C05260000 | 2024-05-15 3:04PM EDT | 5,260.00 | 148.65 | 151.30 | 151.80 | +43.35 | +41.17% | 2 | 302 | 14.31% |
| SPX240719C05265000 | 2024-05-15 3:32PM EDT | 5,265.00 | 145.55 | 146.10 | 147.90 | +40.15 | +38.09% | 192 | 698 | 14.17% |
| SPX240719C05270000 | 2024-05-15 11:26AM EDT | 5,270.00 | 135.16 | 143.10 | 144.80 | +36.04 | +36.36% | 1 | 311 | 14.12% |
| SPX240719C05275000 | 2024-05-15 1:59PM EDT | 5,275.00 | 138.70 | 139.50 | 141.30 | +29.34 | +26.83% | 11 | 1,883 | 14.03% |
| SPX240719C05280000 | 2024-05-15 9:40AM EDT | 5,280.00 | 120.59 | 136.40 | 138.00 | +20.49 | +20.47% | 1 | 140 | 13.95% |
| SPX240719C05285000 | 2024-05-06 11:38AM EDT | 5,285.00 | 74.00 | 133.20 | 135.10 | 0.00 | - | 1 | 44 | 13.92% |
| SPXW240719C05290000 | 2024-05-15 3:38PM EDT | 5,290.00 | 130.10 | 130.70 | 131.30 | +39.20 | +43.12% | 8 | 324 | 13.78% |
| SPX240719C05295000 | 2024-05-15 1:00PM EDT | 5,295.00 | 123.73 | 127.00 | 128.00 | +24.63 | +24.85% | 1 | 53 | 13.69% |
| SPX240719C05300000 | 2024-05-15 3:02PM EDT | 5,300.00 | 121.73 | 123.70 | 124.80 | +26.90 | +28.37% | 5,293 | 14,344 | 13.61% |
| SPX240719C05305000 | 2024-05-13 5:02PM EDT | 5,305.00 | 81.71 | 120.50 | 121.60 | 0.00 | - | 100 | 160 | 13.53% |
| SPX240719C05310000 | 2024-05-15 10:37AM EDT | 5,310.00 | 109.40 | 117.60 | 118.80 | +37.14 | +51.40% | 12 | 125 | 13.49% |
| SPX240719C05315000 | 2024-05-15 11:33AM EDT | 5,315.00 | 108.75 | 114.30 | 115.30 | +31.69 | +41.12% | 2 | 64 | 13.36% |
| SPX240719C05320000 | 2024-05-15 2:34PM EDT | 5,320.00 | 110.00 | 111.00 | 112.00 | +24.19 | +28.19% | 140 | 2,497 | 13.26% |
| SPXW240719C05325000 | 2024-05-15 12:35PM EDT | 5,325.00 | 104.00 | 108.80 | 109.30 | +19.10 | +22.50% | 10 | 290 | 13.22% |
| SPXW240719C05330000 | 2024-05-15 3:13PM EDT | 5,330.00 | 104.90 | 106.20 | 106.70 | +35.49 | +51.13% | 1 | 154 | 13.18% |
| SPX240719C05335000 | 2024-05-15 12:35PM EDT | 5,335.00 | 97.90 | 103.00 | 103.80 | +25.77 | +35.73% | 36 | 628 | 13.11% |
| SPXW240719C05340000 | 2024-05-15 3:49PM EDT | 5,340.00 | 100.70 | 100.60 | 101.00 | +45.57 | +82.66% | 30 | 223 | 13.05% |
| SPX240719C05345000 | 2024-05-15 2:44PM EDT | 5,345.00 | 95.70 | 97.00 | 97.80 | +22.89 | +31.44% | 20 | 5 | 12.93% |
| SPX240719C05350000 | 2024-05-15 3:49PM EDT | 5,350.00 | 94.80 | 94.50 | 95.20 | +24.53 | +34.91% | 1,625 | 9,282 | 12.89% |
| SPX240719C05355000 | 2024-05-15 2:00PM EDT | 5,355.00 | 90.71 | 90.90 | 91.80 | +28.89 | +46.73% | 1 | 100 | 12.74% |
| SPX240719C05360000 | 2024-05-14 12:45PM EDT | 5,360.00 | 83.95 | 89.20 | 90.10 | +26.75 | +46.77% | 1 | 72 | 12.78% |
| SPX240719C05365000 | 2024-05-15 2:00PM EDT | 5,365.00 | 85.63 | 86.60 | 87.40 | +30.70 | +55.89% | 1 | 222 | 12.71% |
| SPXW240719C05370000 | 2024-05-15 1:17PM EDT | 5,370.00 | 83.00 | 85.00 | 85.40 | +25.60 | +44.60% | 2 | 200 | 12.71% |
| SPXW240719C05375000 | 2024-05-15 2:25PM EDT | 5,375.00 | 82.00 | 81.90 | 82.50 | +20.00 | +32.26% | 23 | 389 | 12.61% |
| SPXW240719C05380000 | 2024-05-15 2:25PM EDT | 5,380.00 | 79.54 | 80.00 | 80.50 | +19.34 | +32.13% | 21 | 395 | 12.60% |
| SPX240719C05385000 | 2024-05-15 11:41AM EDT | 5,385.00 | 71.70 | 76.70 | 77.40 | +19.24 | +36.68% | 3 | 62 | 12.47% |
| SPX240719C05390000 | 2024-05-14 2:17PM EDT | 5,390.00 | 50.67 | 74.10 | 74.80 | 0.00 | - | 1 | 54 | 12.38% |
| SPX240719C05395000 | 2024-05-14 3:54PM EDT | 5,395.00 | 53.30 | 72.20 | 72.90 | 0.00 | - | 1 | 110 | 12.38% |
| SPX240719C05400000 | 2024-05-15 3:50PM EDT | 5,400.00 | 69.50 | 69.80 | 70.50 | +18.34 | +35.85% | 3,610 | 11,707 | 12.31% |
| SPX240719C05405000 | 2024-05-15 2:44PM EDT | 5,405.00 | 66.55 | 67.70 | 68.40 | +17.38 | +35.35% | 5 | 277 | 12.27% |
| SPX240719C05410000 | 2024-05-15 3:47PM EDT | 5,410.00 | 65.93 | 65.50 | 66.20 | +25.65 | +63.68% | 25 | 449 | 12.21% |
| SPX240719C05420000 | 2024-05-15 11:27AM EDT | 5,420.00 | 59.30 | 61.00 | 61.80 | +14.30 | +31.78% | 164 | 420 | 12.09% |
| SPX240719C05425000 | 2024-05-15 9:57AM EDT | 5,425.00 | 56.90 | 59.20 | 59.80 | +17.46 | +44.27% | 107 | 2,417 | 12.04% |
| SPX240719C05430000 | 2024-05-14 3:54PM EDT | 5,430.00 | 41.60 | 57.30 | 58.10 | 0.00 | - | 27 | 664 | 12.03% |
| SPX240719C05440000 | 2024-05-15 3:46PM EDT | 5,440.00 | 53.80 | 53.30 | 54.00 | +18.27 | +51.42% | 35 | 530 | 11.90% |
| SPX240719C05450000 | 2024-05-15 3:50PM EDT | 5,450.00 | 49.70 | 49.90 | 50.50 | +13.55 | +37.48% | 976 | 7,031 | 11.83% |
| SPX240719C05460000 | 2024-05-15 3:36PM EDT | 5,460.00 | 46.17 | 45.90 | 46.50 | +12.64 | +37.70% | 22 | 788 | 11.68% |
| SPX240719C05470000 | 2024-05-15 2:45PM EDT | 5,470.00 | 42.18 | 43.20 | 43.80 | +11.64 | +38.11% | 6 | 3,009 | 11.68% |
| SPX240719C05475000 | 2024-05-15 3:36PM EDT | 5,475.00 | 41.37 | 41.40 | 42.00 | +11.60 | +38.97% | 153 | 3,441 | 11.61% |
| SPXW240719C05480000 | 2024-05-15 3:04PM EDT | 5,480.00 | 39.63 | 40.50 | 40.90 | +11.17 | +39.25% | 10 | 190 | 11.63% |
| SPXW240719C05490000 | 2024-05-15 11:27AM EDT | 5,490.00 | 37.10 | 37.30 | 37.60 | +10.45 | +42.79% | 14 | 252 | 11.50% |
| SPXW240719C05500000 | 2024-05-15 1:09PM EDT | 5,500.00 | 34.46 | 34.50 | 34.80 | +10.34 | +42.87% | 16 | 321 | 11.43% |
| SPXW240719C05510000 | 2024-05-15 10:49AM EDT | 5,510.00 | 28.90 | 31.90 | 32.30 | +6.68 | +30.06% | 14 | 347 | 11.38% |
| SPXW240719C05520000 | 2024-05-15 11:00AM EDT | 5,520.00 | 26.09 | 29.50 | 29.80 | +5.67 | +27.77% | 1 | 315 | 11.31% |
| SPXW240719C05525000 | 2024-05-14 3:58PM EDT | 5,525.00 | 20.14 | 28.30 | 28.70 | 0.00 | - | 2 | 281 | 11.29% |
| SPXW240719C05530000 | 2024-05-15 2:49PM EDT | 5,530.00 | 26.45 | 27.20 | 27.50 | +7.11 | +36.76% | 3 | 130 | 11.25% |
| SPX240719C05540000 | 2024-05-15 12:01PM EDT | 5,540.00 | 22.18 | 24.50 | 25.00 | +8.03 | +56.75% | 4 | 25 | 11.13% |
| SPXW240719C05550000 | 2024-05-15 2:49PM EDT | 5,550.00 | 22.78 | 23.00 | 23.40 | +6.88 | +43.27% | 47 | 350 | 11.15% |
| SPXW240719C05560000 | 2024-05-15 2:49PM EDT | 5,560.00 | 20.55 | 21.10 | 21.50 | +7.55 | +58.08% | 5 | 148 | 11.09% |
| SPXW240719C05570000 | 2024-05-15 2:44PM EDT | 5,570.00 | 19.20 | 19.30 | 19.60 | +7.35 | +62.03% | 8 | 60 | 11.02% |
| SPX240719C05575000 | 2024-05-15 2:41PM EDT | 5,575.00 | 18.10 | 18.10 | 18.50 | +7.60 | +72.38% | 2,001 | 946 | 10.94% |
| SPX240719C05580000 | 2024-05-15 9:51AM EDT | 5,580.00 | 13.33 | 17.20 | 17.50 | +2.73 | +25.75% | 1 | 525 | 10.88% |
| SPX240719C05590000 | 2024-05-14 3:55PM EDT | 5,590.00 | 10.90 | 15.80 | 16.20 | 0.00 | - | 241 | 803 | 10.88% |
| SPX240719C05600000 | 2024-05-15 3:49PM EDT | 5,600.00 | 14.57 | 14.50 | 14.90 | +4.97 | +51.77% | 2,859 | 5,973 | 10.86% |
| SPXW240719C05610000 | 2024-05-09 11:07AM EDT | 5,610.00 | 12.60 | 13.40 | 13.70 | +4.90 | +63.64% | 2 | 277 | 10.84% |
| SPXW240719C05620000 | 2024-05-15 3:27PM EDT | 5,620.00 | 12.30 | 12.20 | 12.40 | +4.15 | +50.92% | 13 | 19 | 10.78% |
| SPX240719C05625000 | 2024-05-06 10:25AM EDT | 5,625.00 | 9.74 | 11.30 | 11.70 | +3.82 | +64.53% | 20 | 165 | 10.73% |
| SPXW240719C05630000 | 2024-05-15 3:43PM EDT | 5,630.00 | 11.35 | 11.10 | 11.50 | +5.05 | +80.16% | 28 | 191 | 10.79% |
| SPXW240719C05650000 | 2024-05-15 2:49PM EDT | 5,650.00 | 9.10 | 9.20 | 9.50 | +2.95 | +47.97% | 3 | 236 | 10.72% |
| SPX240719C05675000 | 2024-05-14 3:54PM EDT | 5,675.00 | 4.70 | 7.00 | 7.40 | 0.00 | - | 10 | 228 | 10.63% |
| SPXW240719C05700000 | 2024-05-15 1:59PM EDT | 5,700.00 | 5.80 | 5.70 | 5.90 | +2.78 | +92.05% | 100 | 320 | 10.62% |
| SPXW240719C05725000 | 2024-05-15 1:59PM EDT | 5,725.00 | 4.60 | 4.50 | 4.60 | +2.13 | +86.23% | 12 | 274 | 10.58% |
| SPX240719C05750000 | 2024-05-10 3:57PM EDT | 5,750.00 | 2.10 | 3.40 | 3.60 | 0.00 | - | 1 | 3,281 | 10.57% |
| SPXW240719C05775000 | 2024-05-10 12:01PM EDT | 5,775.00 | 1.65 | 2.85 | 3.00 | 0.00 | - | 109 | 205 | 10.68% |
| SPX240719C05800000 | 2024-05-15 9:32AM EDT | 5,800.00 | 1.85 | 2.20 | 2.40 | +0.55 | +42.31% | 1 | 2,448 | 10.72% |
| SPX240719C05825000 | 2024-05-10 11:40AM EDT | 5,825.00 | 1.12 | 1.80 | 1.95 | 0.00 | - | 1 | 510 | 10.79% |
| SPX240719C05850000 | 2024-05-15 8:40AM EDT | 5,850.00 | 1.17 | 1.50 | 1.65 | +0.52 | +80.00% | 2 | 131 | 10.93% |
| SPXW240719C05875000 | 2024-05-10 3:00PM EDT | 5,875.00 | 0.82 | 1.25 | 1.40 | 0.00 | - | 6 | 105 | 11.07% |
| SPXW240719C05900000 | 2024-05-10 2:28PM EDT | 5,900.00 | 0.68 | 1.10 | 1.20 | 0.00 | - | 25 | 115 | 11.22% |
| SPXW240719C05950000 | 2024-05-10 1:35PM EDT | 5,950.00 | 0.50 | 0.80 | 0.90 | 0.00 | - | 2 | 210 | 11.54% |
| SPX240719C06000000 | 2024-05-15 10:51AM EDT | 6,000.00 | 0.55 | 0.55 | 0.75 | +0.10 | +22.22% | 1 | 1,930 | 12.00% |
| SPX240719C06050000 | 2024-04-29 12:41PM EDT | 6,050.00 | 0.38 | 0.45 | 0.60 | 0.00 | - | 1 | 15 | 12.37% |
| SPX240719C06100000 | 2024-04-22 1:38PM EDT | 6,100.00 | 0.34 | 0.35 | 0.50 | 0.00 | - | 103 | 682 | 12.79% |
| SPX240719C06150000 | 2024-04-17 11:30AM EDT | 6,150.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | - | 5 | 13.29% |
| SPXW240719C06200000 | 2024-05-14 3:13PM EDT | 6,200.00 | 0.15 | 0.20 | 0.35 | 0.00 | - | 1 | 758 | 13.58% |
| SPXW240719C06300000 | 2024-04-12 11:27AM EDT | 6,300.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 2 | 58 | 14.33% |
| SPX240719C06400000 | 2024-04-22 9:50AM EDT | 6,400.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 13 | 322 | 15.19% |
| SPXW240719C06500000 | 2024-04-01 9:53AM EDT | 6,500.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 139 | 15.92% |
| SPX240719C06600000 | 2024-04-24 10:41AM EDT | 6,600.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 72 | 17.42% |
| SPXW240719C06700000 | 2024-03-18 4:09PM EDT | 6,700.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPX240719C06800000 | 2024-05-09 1:04PM EDT | 6,800.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 88 | 1,038 | 18.46% |
| SPX240719C07000000 | 2024-02-12 1:09PM EDT | 7,000.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 8 | 1,309 | 21.61% |
| SPXW240719C07200000 | 2024-04-26 11:05AM EDT | 7,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 170 | 22.32% |
| SPX240719C07400000 | 2024-04-15 2:35PM EDT | 7,400.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 892 | 24.88% |
| SPX240719C07600000 | 2024-04-25 2:57PM EDT | 7,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 4,981 | 24.61% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P00200000 | 2024-05-13 1:15PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 306 | 210.16% |
| SPX240719P00400000 | 2023-12-20 12:46PM EDT | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 68 | 2,154 | 176.56% |
| SPX240719P00600000 | 2024-02-13 3:21PM EDT | 600.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 5,489 | 153.71% |
| SPXW240719P00800000 | 2024-04-24 12:55PM EDT | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 119.53% |
| SPX240719P01000000 | 2024-05-06 2:46PM EDT | 1,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,760 | 105.86% |
| SPX240719P01200000 | 2024-04-29 12:09PM EDT | 1,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 8,704 | 94.14% |
| SPX240719P01400000 | 2024-05-09 4:13PM EDT | 1,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 15,037 | 84.77% |
| SPX240719P01600000 | 2024-05-15 1:02PM EDT | 1,600.00 | 0.07 | 0.00 | 0.05 | -0.03 | -30.00% | 10 | 6,029 | 76.17% |
| SPXW240719P01700000 | 2024-04-25 1:31PM EDT | 1,700.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 40 | 51 | 75.78% |
| SPX240719P01800000 | 2024-04-26 11:22AM EDT | 1,800.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 9,826 | 72.07% |
| SPX240719P01900000 | 2024-05-13 12:41PM EDT | 1,900.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 2,572 | 70.51% |
| SPXW240719P02000000 | 2024-05-15 9:58AM EDT | 2,000.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 15 | 265 | 67.19% |
| SPXW240719P02100000 | 2024-05-15 3:33PM EDT | 2,100.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 300 | 144 | 66.31% |
| SPX240719P02200000 | 2024-05-13 9:36AM EDT | 2,200.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 30 | 4,515 | 63.97% |
| SPXW240719P02300000 | 2024-05-14 2:51PM EDT | 2,300.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 13 | 367 | 61.62% |
| SPX240719P02400000 | 2024-05-15 2:42PM EDT | 2,400.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 7 | 4,861 | 59.23% |
| SPXW240719P02500000 | 2024-05-15 10:33AM EDT | 2,500.00 | 0.27 | 0.20 | 0.30 | -0.03 | -10.00% | 2 | 1,764 | 57.37% |
| SPX240719P02600000 | 2024-05-13 9:34AM EDT | 2,600.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 2 | 8,639 | 55.37% |
| SPXW240719P02650000 | 2024-05-09 9:53AM EDT | 2,650.00 | 0.40 | 0.25 | 0.40 | -0.10 | -20.00% | 5 | 106 | 54.35% |
| SPXW240719P02700000 | 2024-05-15 10:36AM EDT | 2,700.00 | 0.40 | 0.30 | 0.40 | -0.07 | -14.89% | 3 | 61 | 53.30% |
| SPX240719P02750000 | 2024-05-15 3:21PM EDT | 2,750.00 | 0.40 | 0.30 | 0.45 | -0.20 | -33.33% | 4 | 1,204 | 52.25% |
| SPXW240719P02800000 | 2024-05-14 10:38AM EDT | 2,800.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 2 | 99 | 51.73% |
| SPX240719P02850000 | 2024-04-25 10:25AM EDT | 2,850.00 | 1.70 | 0.40 | 0.50 | 0.00 | - | 12 | 868 | 50.39% |
| SPXW240719P02900000 | 2024-05-13 10:01AM EDT | 2,900.00 | 0.66 | 0.45 | 0.55 | 0.00 | - | 5 | 809 | 49.99% |
| SPXW240719P02950000 | 2024-05-14 10:14AM EDT | 2,950.00 | 0.56 | 0.45 | 0.60 | -0.19 | -25.33% | 12 | 1,808 | 49.07% |
| SPXW240719P03000000 | 2024-05-15 9:30AM EDT | 3,000.00 | 0.66 | 0.50 | 0.65 | -0.29 | -30.53% | 12 | 3,437 | 48.13% |
| SPX240719P03050000 | 2024-05-14 2:07PM EDT | 3,050.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 10 | 1,106 | 46.83% |
| SPXW240719P03075000 | 2024-05-14 4:03PM EDT | 3,075.00 | 0.85 | 0.60 | 0.70 | 0.00 | - | 7 | 328 | 46.52% |
| SPX240719P03100000 | 2024-05-14 2:08PM EDT | 3,100.00 | 0.85 | 0.60 | 0.80 | 0.00 | - | 10 | 2,782 | 46.50% |
| SPX240719P03125000 | 2024-05-15 3:42PM EDT | 3,125.00 | 0.70 | 0.65 | 0.80 | -0.15 | -17.65% | 30 | 682 | 45.85% |
| SPXW240719P03150000 | 2024-04-19 10:40AM EDT | 3,150.00 | 4.15 | 0.70 | 0.80 | 0.00 | - | 1 | 502 | 45.22% |
| SPX240719P03175000 | 2024-05-10 10:19AM EDT | 3,175.00 | 1.15 | 0.70 | 0.85 | 0.00 | - | 13 | 628 | 44.85% |
| SPX240719P03200000 | 2024-05-15 2:47PM EDT | 3,200.00 | 0.90 | 0.70 | 0.85 | -0.40 | -30.77% | 6,000 | 2,866 | 44.21% |
| SPXW240719P03225000 | 2024-05-13 10:01AM EDT | 3,225.00 | 1.00 | 0.80 | 0.90 | -0.13 | -11.50% | 2 | 67 | 43.85% |
| SPX240719P03250000 | 2024-05-15 10:08AM EDT | 3,250.00 | 0.95 | 0.80 | 0.95 | -0.22 | -18.80% | 4 | 1,257 | 43.46% |
| SPXW240719P03275000 | 2024-05-03 8:31AM EDT | 3,275.00 | 1.90 | 0.90 | 1.00 | 0.00 | - | 6 | 267 | 43.07% |
| SPX240719P03300000 | 2024-05-15 1:02PM EDT | 3,300.00 | 0.97 | 0.85 | 1.00 | -0.40 | -29.20% | 10 | 2,246 | 42.44% |
| SPX240719P03325000 | 2024-05-13 12:22PM EDT | 3,325.00 | 1.34 | 0.90 | 1.05 | 0.00 | - | 32 | 450 | 42.04% |
| SPX240719P03350000 | 2024-05-14 3:53PM EDT | 3,350.00 | 1.30 | 0.95 | 1.10 | 0.00 | - | 2 | 1,385 | 41.63% |
| SPX240719P03375000 | 2024-05-15 11:23AM EDT | 3,375.00 | 1.12 | 1.05 | 1.20 | -0.48 | -30.00% | 113 | 1,671 | 41.40% |
| SPXW240719P03400000 | 2024-05-15 10:33AM EDT | 3,400.00 | 1.25 | 1.05 | 1.20 | -0.30 | -19.35% | 4 | 3,694 | 40.78% |
| SPXW240719P03425000 | 2024-05-13 9:33AM EDT | 3,425.00 | 1.50 | 1.15 | 1.25 | 0.00 | - | 3 | 5,753 | 40.34% |
| SPXW240719P03450000 | 2024-05-14 9:31AM EDT | 3,450.00 | 1.60 | 1.20 | 1.30 | 0.00 | - | 6 | 14,810 | 39.91% |
| SPX240719P03475000 | 2024-05-15 2:21PM EDT | 3,475.00 | 1.35 | 1.20 | 1.35 | -0.35 | -20.59% | 275 | 2,484 | 39.47% |
| SPX240719P03500000 | 2024-05-15 2:21PM EDT | 3,500.00 | 1.40 | 1.30 | 1.40 | -0.27 | -16.17% | 3 | 7,015 | 39.01% |
| SPX240719P03525000 | 2024-05-15 3:05PM EDT | 3,525.00 | 1.35 | 1.30 | 1.40 | -0.36 | -21.05% | 160 | 5,352 | 38.41% |
| SPXW240719P03550000 | 2024-05-15 2:37PM EDT | 3,550.00 | 1.50 | 1.45 | 1.50 | -0.20 | -11.76% | 52 | 127 | 38.10% |
| SPX240719P03575000 | 2024-05-15 3:05PM EDT | 3,575.00 | 1.45 | 1.40 | 1.55 | -0.55 | -27.50% | 327 | 4,363 | 37.64% |
| SPXW240719P03600000 | 2024-05-15 2:37PM EDT | 3,600.00 | 1.60 | 1.55 | 1.65 | -0.23 | -12.57% | 52 | 114 | 37.31% |
| SPXW240719P03625000 | 2024-05-09 4:05PM EDT | 3,625.00 | 2.25 | 1.55 | 1.70 | 0.00 | - | 5 | 112 | 36.84% |
| SPX240719P03650000 | 2024-05-15 2:45PM EDT | 3,650.00 | 1.70 | 1.55 | 1.70 | -0.60 | -26.09% | 59 | 1,282 | 36.24% |
| SPXW240719P03675000 | 2024-05-09 2:30PM EDT | 3,675.00 | 2.45 | 1.70 | 1.80 | 0.00 | - | 1 | 69 | 35.89% |
| SPX240719P03700000 | 2024-05-14 12:24PM EDT | 3,700.00 | 1.80 | 1.70 | 1.85 | -0.37 | -17.05% | 5 | 11,186 | 35.41% |
| SPX240719P03725000 | 2024-05-15 9:54AM EDT | 3,725.00 | 1.85 | 1.80 | 1.90 | -0.60 | -24.49% | 21 | 1,620 | 34.92% |
| SPX240719P03750000 | 2024-05-15 1:54PM EDT | 3,750.00 | 1.95 | 1.85 | 1.95 | -0.40 | -17.02% | 63 | 8,948 | 34.44% |
| SPXW240719P03775000 | 2024-05-03 10:53AM EDT | 3,775.00 | 3.60 | 1.95 | 2.05 | 0.00 | - | 10 | 132 | 34.06% |
| SPXW240719P03800000 | 2024-05-15 9:37AM EDT | 3,800.00 | 2.25 | 2.05 | 2.15 | -0.56 | -19.93% | 52 | 144 | 33.67% |
| SPX240719P03825000 | 2024-05-15 1:23PM EDT | 3,825.00 | 2.05 | 2.05 | 2.20 | -0.55 | -21.15% | 119 | 4,103 | 33.17% |
| SPX240719P03850000 | 2024-05-15 1:45PM EDT | 3,850.00 | 2.19 | 2.10 | 2.25 | -0.46 | -17.36% | 23 | 7,013 | 32.68% |
| SPX240719P03875000 | 2024-05-15 11:23AM EDT | 3,875.00 | 2.25 | 2.20 | 2.35 | -0.55 | -19.64% | 106 | 6,222 | 32.27% |
| SPX240719P03900000 | 2024-05-15 3:36PM EDT | 3,900.00 | 2.31 | 2.25 | 2.40 | -0.44 | -16.00% | 447 | 7,510 | 31.77% |
| SPX240719P03925000 | 2024-05-15 11:23AM EDT | 3,925.00 | 2.47 | 2.35 | 2.50 | -0.53 | -17.67% | 106 | 2,234 | 31.35% |
| SPXW240719P03950000 | 2024-05-15 10:36AM EDT | 3,950.00 | 2.65 | 2.50 | 2.60 | -0.85 | -24.29% | 52 | 641 | 30.92% |
| SPXW240719P03975000 | 2024-05-15 10:36AM EDT | 3,975.00 | 2.75 | 2.55 | 2.70 | -0.35 | -11.29% | 52 | 1,121 | 30.49% |
| SPX240719P04000000 | 2024-05-15 1:45PM EDT | 4,000.00 | 2.75 | 2.65 | 2.80 | -0.45 | -14.06% | 859 | 62,414 | 30.05% |
| SPX240719P04025000 | 2024-05-15 3:05PM EDT | 4,025.00 | 2.72 | 2.75 | 2.85 | -0.73 | -21.16% | 160 | 2,724 | 29.54% |
| SPXW240719P04050000 | 2024-05-08 2:57PM EDT | 4,050.00 | 4.24 | 2.85 | 3.00 | 0.00 | - | 54 | 7,191 | 29.16% |
| SPXW240719P04075000 | 2024-05-14 11:39AM EDT | 4,075.00 | 3.80 | 3.00 | 3.10 | 0.00 | - | 3 | 2,458 | 28.71% |
| SPXW240719P04100000 | 2024-05-15 2:47PM EDT | 4,100.00 | 3.20 | 3.10 | 3.20 | -1.20 | -27.27% | 2 | 6,097 | 28.25% |
| SPXW240719P04120000 | 2024-05-10 12:06PM EDT | 4,120.00 | 4.30 | 3.20 | 3.30 | 0.00 | - | 6 | 312 | 27.91% |
| SPXW240719P04125000 | 2024-05-15 10:26AM EDT | 4,125.00 | 3.50 | 3.20 | 3.30 | -7.30 | -67.59% | 12 | 32 | 27.79% |
| SPXW240719P04130000 | 2024-05-10 11:45AM EDT | 4,130.00 | 4.40 | 3.30 | 3.40 | 0.00 | - | 1 | 42 | 27.79% |
| SPXW240719P04140000 | 2024-05-06 9:53AM EDT | 4,140.00 | 5.20 | 3.30 | 3.40 | 0.00 | - | 54 | 198 | 27.56% |
| SPXW240719P04150000 | 2024-05-15 1:53PM EDT | 4,150.00 | 3.45 | 3.40 | 3.50 | -0.76 | -18.05% | 6 | 36 | 27.44% |
| SPXW240719P04160000 | 2024-05-03 2:18PM EDT | 4,160.00 | 5.90 | 3.40 | 3.60 | 0.00 | - | 27 | 35 | 27.32% |
| SPX240719P04170000 | 2024-05-07 10:58AM EDT | 4,170.00 | 4.90 | 3.30 | 3.50 | 0.00 | - | 3 | 789 | 26.97% |
| SPX240719P04175000 | 2024-05-10 11:08AM EDT | 4,175.00 | 4.70 | 3.40 | 3.60 | 0.00 | - | 1 | 1,086 | 26.97% |
| SPXW240719P04180000 | 2024-05-13 1:44PM EDT | 4,180.00 | 4.50 | 3.50 | 3.60 | 0.00 | - | 43 | 246 | 26.85% |
| SPXW240719P04190000 | 2024-05-10 10:55AM EDT | 4,190.00 | 4.90 | 3.60 | 3.70 | 0.00 | - | 7 | 59 | 26.72% |
| SPXW240719P04200000 | 2024-05-14 2:41PM EDT | 4,200.00 | 4.00 | 3.60 | 3.80 | -0.21 | -4.99% | 1 | 1,947 | 26.60% |
| SPXW240719P04205000 | 2024-05-07 1:34PM EDT | 4,205.00 | 5.20 | 3.60 | 3.80 | 0.00 | - | 6 | 70 | 26.48% |
| SPX240719P04210000 | 2024-05-15 9:42AM EDT | 4,210.00 | 3.90 | 3.50 | 3.70 | -0.70 | -15.22% | 1 | 151 | 26.26% |
| SPX240719P04220000 | 2024-05-09 3:58PM EDT | 4,220.00 | 5.20 | 3.60 | 3.80 | 0.00 | - | 3 | 111 | 26.13% |
| SPXW240719P04225000 | 2024-05-10 9:52AM EDT | 4,225.00 | 5.10 | 3.70 | 3.90 | 0.00 | - | 17 | 664 | 26.11% |
| SPX240719P04230000 | 2024-05-15 11:41AM EDT | 4,230.00 | 3.80 | 3.60 | 3.90 | -1.50 | -28.30% | 14 | 222 | 26.00% |
| SPXW240719P04240000 | 2024-05-03 12:07PM EDT | 4,240.00 | 6.90 | 3.80 | 4.00 | 0.00 | - | 4 | 2 | 25.86% |
| SPXW240719P04250000 | 2024-05-10 11:26AM EDT | 4,250.00 | 5.31 | 3.90 | 4.00 | 0.00 | - | 15 | 757 | 25.63% |
| SPXW240719P04260000 | 2024-05-15 10:55AM EDT | 4,260.00 | 4.20 | 4.00 | 4.10 | -0.86 | -17.00% | 48 | 88 | 25.49% |
| SPXW240719P04270000 | 2024-05-03 9:32AM EDT | 4,270.00 | 7.57 | 4.00 | 4.20 | 0.00 | - | 1 | 12 | 25.35% |
| SPXW240719P04275000 | 2024-05-07 10:54AM EDT | 4,275.00 | 6.00 | 4.00 | 4.20 | 0.00 | - | 4 | 579 | 25.23% |
| SPXW240719P04280000 | 2024-03-25 11:18AM EDT | 4,280.00 | 13.50 | 13.00 | 13.30 | 0.00 | - | 4 | 4 | 30.85% |
| SPX240719P04290000 | 2024-05-14 9:42AM EDT | 4,290.00 | 5.30 | 4.00 | 4.20 | 0.00 | - | 1 | 226 | 24.88% |
| SPX240719P04300000 | 2024-05-15 3:20PM EDT | 4,300.00 | 4.10 | 4.10 | 4.20 | -0.93 | -18.49% | 115 | 6,117 | 24.64% |
| SPX240719P04310000 | 2024-05-14 12:44PM EDT | 4,310.00 | 5.50 | 4.20 | 4.40 | 0.00 | - | 7 | 611 | 24.59% |
| SPX240719P04320000 | 2024-05-13 10:06AM EDT | 4,320.00 | 5.50 | 4.30 | 4.50 | 0.00 | - | 6 | 83 | 24.44% |
| SPXW240719P04325000 | 2024-05-10 9:52AM EDT | 4,325.00 | 6.00 | 4.40 | 4.50 | 0.00 | - | 37 | 166 | 24.32% |
| SPX240719P04330000 | 2024-05-14 2:29PM EDT | 4,330.00 | 5.30 | 4.30 | 4.50 | 0.00 | - | 8 | 155 | 24.20% |
| SPXW240719P04340000 | 2024-04-29 9:30AM EDT | 4,340.00 | 11.40 | 4.50 | 4.60 | 0.00 | - | 2 | 11 | 24.05% |
| SPXW240719P04350000 | 2024-05-10 2:18PM EDT | 4,350.00 | 6.00 | 4.50 | 4.70 | 0.00 | - | 7 | 131 | 23.90% |
| SPX240719P04360000 | 2024-05-14 2:41PM EDT | 4,360.00 | 5.40 | 4.50 | 4.60 | 0.00 | - | 1 | 1,007 | 23.58% |
| SPX240719P04370000 | 2024-05-14 2:41PM EDT | 4,370.00 | 5.50 | 4.60 | 4.80 | 0.00 | - | 1 | 52 | 23.51% |
| SPXW240719P04375000 | 2024-05-08 2:57PM EDT | 4,375.00 | 7.10 | 4.70 | 4.80 | 0.00 | - | 5 | 241 | 23.39% |
| SPX240719P04380000 | 2024-05-15 10:03AM EDT | 4,380.00 | 5.20 | 4.60 | 4.80 | -2.50 | -32.47% | 12 | 571 | 23.27% |
| SPXW240719P04390000 | 2024-05-09 1:45PM EDT | 4,390.00 | 7.10 | 4.80 | 4.90 | 0.00 | - | 3 | 29 | 23.11% |
| SPXW240719P04400000 | 2024-05-15 12:18PM EDT | 4,400.00 | 5.06 | 4.90 | 5.00 | -1.54 | -23.33% | 3 | 1,898 | 22.96% |
| SPXW240719P04410000 | 2024-05-06 4:32AM EDT | 4,410.00 | 9.25 | 5.00 | 5.10 | 0.00 | - | 9 | 79 | 22.79% |
| SPX240719P04420000 | 2024-05-15 12:29PM EDT | 4,420.00 | 5.10 | 5.00 | 5.20 | -1.20 | -19.05% | 233 | 912 | 22.63% |
| SPX240719P04425000 | 2024-05-15 3:07PM EDT | 4,425.00 | 5.10 | 5.00 | 5.30 | -1.70 | -25.00% | 21 | 1,723 | 22.59% |
| SPXW240719P04430000 | 2024-05-07 9:44AM EDT | 4,430.00 | 8.09 | 5.10 | 5.30 | 0.00 | - | 7 | 26 | 22.47% |
| SPX240719P04440000 | 2024-05-14 3:00PM EDT | 4,440.00 | 6.27 | 5.10 | 5.30 | 0.00 | - | 49 | 358 | 22.23% |
| SPX240719P04450000 | 2024-05-15 12:48PM EDT | 4,450.00 | 5.40 | 5.20 | 5.50 | -1.70 | -23.94% | 71 | 3,743 | 22.13% |
| SPXW240719P04460000 | 2024-05-15 9:30AM EDT | 4,460.00 | 6.23 | 5.40 | 5.50 | -4.17 | -40.10% | 1 | 117 | 21.89% |
| SPX240719P04470000 | 2024-05-15 9:59AM EDT | 4,470.00 | 6.20 | 5.30 | 5.60 | -1.20 | -16.22% | 49 | 105 | 21.72% |
| SPXW240719P04475000 | 2024-05-15 2:17PM EDT | 4,475.00 | 5.70 | 5.50 | 5.70 | -8.68 | -60.36% | 17 | 426 | 21.67% |
| SPX240719P04480000 | 2024-05-10 9:43AM EDT | 4,480.00 | 7.65 | 5.50 | 5.70 | 0.00 | - | 1 | 123 | 21.55% |
| SPX240719P04490000 | 2024-05-14 3:59PM EDT | 4,490.00 | 7.20 | 5.60 | 5.80 | 0.00 | - | 1 | 169 | 21.38% |
| SPX240719P04500000 | 2024-05-15 3:49PM EDT | 4,500.00 | 5.80 | 5.70 | 5.90 | -1.40 | -19.55% | 1,450 | 20,250 | 21.20% |
| SPXW240719P04510000 | 2024-05-10 11:24AM EDT | 4,510.00 | 8.50 | 5.90 | 6.10 | 0.00 | - | 15 | 96 | 21.09% |
| SPXW240719P04520000 | 2024-05-13 2:34PM EDT | 4,520.00 | 8.19 | 6.00 | 6.20 | 0.00 | - | 10 | 69 | 20.91% |
| SPX240719P04525000 | 2024-05-14 11:02AM EDT | 4,525.00 | 6.75 | 5.90 | 6.20 | -1.35 | -16.67% | 115 | 4,825 | 20.79% |
| SPX240719P04530000 | 2024-05-15 11:33AM EDT | 4,530.00 | 6.30 | 5.90 | 6.20 | -1.35 | -17.65% | 4 | 1,060 | 20.67% |
| SPX240719P04540000 | 2024-05-10 3:57PM EDT | 4,540.00 | 8.60 | 6.00 | 6.30 | 0.00 | - | 3 | 282 | 20.49% |
| SPX240719P04550000 | 2024-05-15 11:48AM EDT | 4,550.00 | 6.60 | 6.30 | 6.40 | -1.30 | -16.46% | 481 | 9,766 | 20.30% |
| SPX240719P04560000 | 2024-05-15 3:05PM EDT | 4,560.00 | 6.60 | 6.30 | 6.60 | -2.40 | -26.67% | 277 | 3,654 | 20.18% |
| SPX240719P04570000 | 2024-05-14 9:59AM EDT | 4,570.00 | 9.07 | 6.40 | 6.70 | 0.00 | - | 10 | 643 | 19.99% |
| SPX240719P04575000 | 2024-05-15 11:22AM EDT | 4,575.00 | 6.97 | 6.50 | 6.80 | -1.43 | -17.02% | 84 | 3,742 | 19.92% |
| SPX240719P04580000 | 2024-05-15 3:05PM EDT | 4,580.00 | 6.90 | 6.50 | 6.80 | -2.21 | -24.26% | 115 | 382 | 19.80% |
| SPX240719P04590000 | 2024-05-15 1:25PM EDT | 4,590.00 | 7.05 | 6.60 | 6.90 | -2.45 | -25.79% | 55 | 1,150 | 19.61% |
| SPXW240719P04600000 | 2024-05-15 2:49PM EDT | 4,600.00 | 7.20 | 7.00 | 7.10 | -1.70 | -19.10% | 98 | 4,685 | 19.48% |
| SPXW240719P04605000 | 2024-05-15 10:51AM EDT | 4,605.00 | 7.76 | 7.00 | 7.20 | -3.34 | -30.09% | 3 | 100 | 19.41% |
| SPX240719P04610000 | 2024-05-14 2:32PM EDT | 4,610.00 | 9.10 | 7.00 | 7.20 | 0.00 | - | 1 | 349 | 19.28% |
| SPX240719P04615000 | 2024-05-07 10:45AM EDT | 4,615.00 | 12.55 | 7.00 | 7.30 | 0.00 | - | - | 1 | 19.21% |
| SPX240719P04620000 | 2024-05-15 9:54AM EDT | 4,620.00 | 8.60 | 7.00 | 7.30 | -0.88 | -9.28% | 15 | 280 | 19.09% |
| SPXW240719P04625000 | 2024-05-15 2:49PM EDT | 4,625.00 | 7.60 | 7.30 | 7.50 | -1.90 | -20.00% | 52 | 384 | 19.07% |
| SPX240719P04630000 | 2024-05-15 3:30PM EDT | 4,630.00 | 7.45 | 7.20 | 7.40 | -2.25 | -23.20% | 32 | 7,290 | 18.90% |
| SPXW240719P04635000 | 2024-05-07 1:44PM EDT | 4,635.00 | 12.80 | 7.50 | 7.60 | 0.00 | - | 2 | 52 | 18.87% |
| SPX240719P04640000 | 2024-05-10 3:41PM EDT | 4,640.00 | 10.75 | 7.40 | 7.70 | 0.00 | - | 29 | 728 | 18.80% |
| SPX240719P04645000 | 2024-05-07 3:57PM EDT | 4,645.00 | 13.10 | 7.40 | 7.70 | 0.00 | - | 1 | 6 | 18.67% |
| SPX240719P04650000 | 2024-05-15 2:37PM EDT | 4,650.00 | 7.87 | 7.60 | 7.90 | -2.13 | -21.30% | 78 | 6,555 | 18.65% |
| SPX240719P04655000 | 2024-05-10 3:57PM EDT | 4,655.00 | 11.10 | 7.70 | 7.90 | 0.00 | - | 3 | 1 | 18.52% |
| SPXW240719P04660000 | 2024-05-15 2:48PM EDT | 4,660.00 | 8.20 | 7.80 | 8.10 | -2.05 | -20.00% | 44 | 85 | 18.49% |
| SPXW240719P04665000 | 2024-05-15 2:50PM EDT | 4,665.00 | 8.30 | 8.00 | 8.10 | -7.80 | -48.45% | 1 | 31 | 18.37% |
| SPXW240719P04670000 | 2024-05-15 1:23PM EDT | 4,670.00 | 8.51 | 8.00 | 8.20 | -3.25 | -27.64% | 2 | 483 | 18.29% |
| SPXW240719P04675000 | 2024-05-15 10:25AM EDT | 4,675.00 | 9.30 | 8.00 | 8.20 | -2.50 | -21.19% | 1 | 776 | 18.16% |
| SPXW240719P04680000 | 2024-05-15 3:08PM EDT | 4,680.00 | 8.50 | 8.10 | 8.30 | -5.60 | -39.72% | 17 | 442 | 18.08% |
| SPX240719P04685000 | 2024-05-09 11:08AM EDT | 4,685.00 | 13.46 | 8.10 | 8.40 | 0.00 | - | 102 | 126 | 18.00% |
| SPX240719P04690000 | 2024-05-13 4:00PM EDT | 4,690.00 | 12.30 | 8.20 | 8.60 | 0.00 | - | 1 | 665 | 17.97% |
| SPX240719P04695000 | 2024-05-10 3:57PM EDT | 4,695.00 | 12.30 | 8.30 | 8.60 | 0.00 | - | 1 | 11 | 17.84% |
| SPX240719P04700000 | 2024-05-15 3:36PM EDT | 4,700.00 | 8.72 | 8.40 | 8.60 | -2.70 | -23.64% | 572 | 21,728 | 17.72% |
| SPX240719P04705000 | 2024-05-02 12:54PM EDT | 4,705.00 | 32.60 | 8.40 | 8.70 | 0.00 | - | 6 | 86 | 17.63% |
| SPX240719P04710000 | 2024-05-15 3:14PM EDT | 4,710.00 | 8.90 | 8.60 | 8.80 | -4.65 | -34.32% | 84 | 512 | 17.55% |
| SPX240719P04715000 | 2024-05-15 3:44PM EDT | 4,715.00 | 8.90 | 8.80 | 9.00 | -9.72 | -52.20% | 44 | 27 | 17.51% |
| SPXW240719P04720000 | 2024-05-15 1:24PM EDT | 4,720.00 | 9.51 | 8.90 | 9.10 | -6.99 | -42.36% | 3 | 84 | 17.42% |
| SPX240719P04725000 | 2024-05-15 1:22PM EDT | 4,725.00 | 9.50 | 8.90 | 9.10 | -2.50 | -20.83% | 852 | 2,393 | 17.30% |
| SPX240719P04730000 | 2024-05-15 3:18PM EDT | 4,730.00 | 9.30 | 9.00 | 9.20 | -5.35 | -36.52% | 209 | 712 | 17.21% |
| SPX240719P04735000 | 2024-05-13 4:00PM EDT | 4,735.00 | 14.00 | 9.20 | 9.50 | 0.00 | - | 1 | 1 | 17.20% |
| SPX240719P04740000 | 2024-05-15 12:28PM EDT | 4,740.00 | 9.70 | 9.20 | 9.40 | -4.20 | -30.22% | 100 | 565 | 17.04% |
| SPX240719P04745000 | 2024-05-13 6:16AM EDT | 4,745.00 | 13.71 | 9.30 | 9.50 | 0.00 | - | 1 | 127 | 16.95% |
| SPX240719P04750000 | 2024-05-15 3:50PM EDT | 4,750.00 | 9.60 | 9.50 | 9.70 | -3.36 | -25.93% | 1,998 | 8,676 | 16.90% |
| SPX240719P04755000 | 2024-05-15 1:54PM EDT | 4,755.00 | 10.05 | 9.50 | 9.80 | -4.64 | -31.59% | 68 | 69 | 16.81% |
| SPX240719P04760000 | 2024-05-14 1:59PM EDT | 4,760.00 | 14.25 | 9.70 | 9.90 | 0.00 | - | 5 | 363 | 16.72% |
| SPX240719P04765000 | 2024-05-13 11:30AM EDT | 4,765.00 | 15.15 | 9.70 | 10.00 | 0.00 | - | 10 | 33 | 16.63% |
| SPX240719P04770000 | 2024-05-15 11:23AM EDT | 4,770.00 | 10.97 | 9.90 | 10.10 | -2.53 | -18.74% | 150 | 595 | 16.54% |
| SPXW240719P04775000 | 2024-05-15 2:37PM EDT | 4,775.00 | 10.70 | 10.30 | 10.50 | -4.95 | -31.63% | 3 | 96 | 16.55% |
| SPX240719P04780000 | 2024-05-15 9:33AM EDT | 4,780.00 | 12.00 | 10.20 | 10.40 | -3.55 | -22.83% | 1 | 959 | 16.39% |
| SPXW240719P04785000 | 2024-05-10 3:43PM EDT | 4,785.00 | 16.15 | 10.50 | 10.70 | 0.00 | - | 1 | 28 | 16.36% |
| SPX240719P04790000 | 2024-05-15 8:23AM EDT | 4,790.00 | 14.90 | 10.50 | 10.80 | -1.50 | -9.15% | 1 | 325 | 16.27% |
| SPXW240719P04795000 | 2024-05-14 3:57PM EDT | 4,795.00 | 14.68 | 10.80 | 11.10 | 0.00 | - | 4 | 5 | 16.24% |
| SPXW240719P04800000 | 2024-05-15 2:42PM EDT | 4,800.00 | 11.32 | 11.00 | 11.20 | -3.61 | -24.18% | 111 | 579 | 16.14% |
| SPXW240719P04805000 | 2024-05-13 2:03PM EDT | 4,805.00 | 11.60 | 11.00 | 11.20 | -5.95 | -33.90% | 55 | 3 | 16.01% |
| SPXW240719P04810000 | 2024-05-10 10:16AM EDT | 4,810.00 | 17.80 | 11.30 | 11.50 | 0.00 | - | 40 | 289 | 15.98% |
| SPXW240719P04815000 | 2024-05-07 11:47AM EDT | 4,815.00 | 22.40 | 11.30 | 11.50 | 0.00 | - | 27 | 41 | 15.85% |
| SPXW240719P04820000 | 2024-05-15 10:49AM EDT | 4,820.00 | 13.26 | 11.60 | 11.80 | -2.97 | -18.30% | 2 | 129 | 15.82% |
| SPXW240719P04825000 | 2024-05-15 10:49AM EDT | 4,825.00 | 13.47 | 11.70 | 11.90 | -5.97 | -30.71% | 42 | 277 | 15.72% |
| SPXW240719P04830000 | 2024-05-15 1:25PM EDT | 4,830.00 | 12.60 | 11.90 | 12.10 | -6.36 | -33.54% | 7 | 205 | 15.65% |
| SPXW240719P04835000 | 2024-05-09 11:27AM EDT | 4,835.00 | 14.46 | 12.10 | 12.40 | -7.15 | -33.09% | 11 | 12 | 15.61% |
| SPXW240719P04840000 | 2024-05-14 11:16AM EDT | 4,840.00 | 18.50 | 12.20 | 12.40 | 0.00 | - | 2 | 204 | 15.47% |
| SPXW240719P04845000 | 2024-05-08 10:15AM EDT | 4,845.00 | 25.45 | 12.30 | 12.60 | 0.00 | - | 1 | 1 | 15.40% |
| SPXW240719P04850000 | 2024-05-15 3:18PM EDT | 4,850.00 | 12.97 | 12.70 | 12.90 | -4.64 | -26.35% | 27 | 1,673 | 15.36% |
| SPXW240719P04855000 | 2024-05-15 1:00PM EDT | 4,855.00 | 13.66 | 12.70 | 13.00 | -6.90 | -33.56% | 5 | 67 | 15.25% |
| SPXW240719P04860000 | 2024-05-13 9:43AM EDT | 4,860.00 | 20.00 | 12.80 | 13.10 | 0.00 | - | 5 | 199 | 15.15% |
| SPXW240719P04865000 | 2024-05-08 3:18PM EDT | 4,865.00 | 25.60 | 13.10 | 13.40 | 0.00 | - | 6 | 5 | 15.10% |
| SPX240719P04870000 | 2024-05-15 9:50AM EDT | 4,870.00 | 16.40 | 13.10 | 13.40 | -3.75 | -18.61% | 45 | 1,539 | 14.96% |
| SPX240719P04875000 | 2024-05-15 1:55PM EDT | 4,875.00 | 14.00 | 13.30 | 13.70 | -7.10 | -33.65% | 242 | 2,010 | 14.91% |
| SPXW240719P04880000 | 2024-05-15 11:34AM EDT | 4,880.00 | 14.94 | 13.70 | 13.90 | -13.66 | -47.76% | 6 | 194 | 14.83% |
| SPX240719P04885000 | 2024-05-15 1:25PM EDT | 4,885.00 | 14.70 | 13.70 | 14.00 | -11.30 | -43.46% | 601 | 1,716 | 14.72% |
| SPXW240719P04890000 | 2024-05-13 11:27AM EDT | 4,890.00 | 17.20 | 14.10 | 14.40 | -5.29 | -23.52% | 15 | 218 | 14.70% |
| SPX240719P04895000 | 2024-05-13 1:06PM EDT | 4,895.00 | 23.47 | 14.20 | 14.50 | 0.00 | - | 20 | 93 | 14.58% |
| SPXW240719P04900000 | 2024-05-15 3:50PM EDT | 4,900.00 | 14.65 | 14.70 | 15.00 | -6.22 | -29.11% | 37 | 801 | 14.58% |
| SPXW240719P04905000 | 2024-05-15 1:32PM EDT | 4,905.00 | 15.77 | 14.90 | 15.10 | -9.87 | -38.49% | 6 | 134 | 14.47% |
| SPXW240719P04910000 | 2024-05-13 2:42PM EDT | 4,910.00 | 24.46 | 15.10 | 15.40 | 0.00 | - | 1 | 189 | 14.40% |
| SPXW240719P04915000 | 2024-05-14 9:48AM EDT | 4,915.00 | 25.00 | 15.30 | 15.60 | 0.00 | - | 20 | 142 | 14.32% |
| SPX240719P04920000 | 2024-05-15 3:01PM EDT | 4,920.00 | 16.08 | 15.40 | 15.70 | -8.29 | -34.02% | 1 | 655 | 14.20% |
| SPXW240719P04925000 | 2024-05-15 3:30PM EDT | 4,925.00 | 16.40 | 15.90 | 16.10 | -9.50 | -36.68% | 8 | 388 | 14.16% |
| SPX240719P04930000 | 2024-05-15 3:29PM EDT | 4,930.00 | 16.37 | 15.80 | 16.20 | -9.63 | -37.04% | 4 | 713 | 14.04% |
| SPXW240719P04935000 | 2024-05-15 10:51AM EDT | 4,935.00 | 19.16 | 16.40 | 16.70 | -7.09 | -27.01% | 17 | 166 | 14.02% |
| SPXW240719P04940000 | 2024-05-14 1:44PM EDT | 4,940.00 | 18.29 | 16.70 | 17.00 | -7.90 | -30.16% | 5 | 211 | 13.95% |
| SPXW240719P04945000 | 2024-05-15 10:52AM EDT | 4,945.00 | 19.99 | 16.90 | 17.20 | -16.61 | -45.38% | 3 | 171 | 13.85% |
| SPXW240719P04950000 | 2024-05-15 1:24PM EDT | 4,950.00 | 18.50 | 17.10 | 17.40 | -6.23 | -25.19% | 93 | 2,166 | 13.76% |
| SPX240719P04955000 | 2024-05-15 9:39AM EDT | 4,955.00 | 20.94 | 17.20 | 17.60 | -5.16 | -19.77% | 11 | 168 | 13.66% |
| SPXW240719P04960000 | 2024-05-15 3:30PM EDT | 4,960.00 | 18.45 | 17.80 | 18.10 | -10.83 | -36.99% | 2 | 826 | 13.63% |
| SPX240719P04965000 | 2024-05-15 3:01PM EDT | 4,965.00 | 18.72 | 17.90 | 18.30 | -10.62 | -36.20% | 21 | 156 | 13.53% |
| SPXW240719P04970000 | 2024-05-14 3:51PM EDT | 4,970.00 | 26.40 | 18.50 | 18.80 | 0.00 | - | 10 | 394 | 13.49% |
| SPX240719P04975000 | 2024-05-15 1:52PM EDT | 4,975.00 | 19.55 | 18.50 | 18.80 | -6.95 | -26.23% | 252 | 2,356 | 13.34% |
| SPXW240719P04980000 | 2024-05-15 1:48PM EDT | 4,980.00 | 20.42 | 19.20 | 19.40 | -7.53 | -26.94% | 11 | 427 | 13.33% |
| SPXW240719P04985000 | 2024-05-10 9:42AM EDT | 4,985.00 | 31.30 | 19.50 | 19.80 | 0.00 | - | 1 | 180 | 13.26% |
| SPXW240719P04990000 | 2024-05-14 2:14PM EDT | 4,990.00 | 29.88 | 19.80 | 20.10 | 0.00 | - | 4 | 279 | 13.18% |
| SPX240719P04995000 | 2024-05-15 11:27AM EDT | 4,995.00 | 22.30 | 19.80 | 20.20 | -8.10 | -26.64% | 110 | 1,530 | 13.05% |
| SPX240719P05000000 | 2024-05-15 3:49PM EDT | 5,000.00 | 20.50 | 20.40 | 20.90 | -8.55 | -29.43% | 2,697 | 62,233 | 13.04% |
| SPX240719P05005000 | 2024-05-13 3:59PM EDT | 5,005.00 | 34.50 | 20.50 | 21.00 | 0.00 | - | 36 | 490 | 12.91% |
| SPX240719P05010000 | 2024-05-15 3:01PM EDT | 5,010.00 | 22.03 | 21.00 | 21.40 | -13.28 | -37.61% | 7 | 360 | 12.84% |
| SPX240719P05015000 | 2024-05-14 3:51PM EDT | 5,015.00 | 30.60 | 21.50 | 21.90 | 0.00 | - | 3 | 289 | 12.78% |
| SPX240719P05020000 | 2024-05-14 10:41AM EDT | 5,020.00 | 36.78 | 21.80 | 22.20 | 0.00 | - | 11 | 244 | 12.69% |
| SPX240719P05025000 | 2024-05-15 3:21PM EDT | 5,025.00 | 22.85 | 22.00 | 22.50 | -9.75 | -29.91% | 578 | 3,030 | 12.59% |
| SPX240719P05030000 | 2024-05-15 3:18PM EDT | 5,030.00 | 23.45 | 22.70 | 23.00 | -14.48 | -38.18% | 182 | 743 | 12.53% |
| SPX240719P05035000 | 2024-05-15 2:15PM EDT | 5,035.00 | 23.80 | 23.00 | 23.50 | -10.10 | -29.79% | 10 | 500 | 12.47% |
| SPX240719P05040000 | 2024-05-15 2:39PM EDT | 5,040.00 | 24.78 | 23.60 | 24.00 | -9.32 | -27.33% | 448 | 599 | 12.40% |
| SPX240719P05045000 | 2024-05-15 10:34AM EDT | 5,045.00 | 28.70 | 24.10 | 24.50 | -9.90 | -25.65% | 6 | 157 | 12.33% |
| SPX240719P05050000 | 2024-05-15 3:50PM EDT | 5,050.00 | 24.70 | 24.70 | 25.20 | -11.20 | -31.20% | 4,926 | 11,290 | 12.30% |
| SPXW240719P05055000 | 2024-05-15 10:02AM EDT | 5,055.00 | 31.97 | 25.40 | 25.80 | -9.30 | -22.53% | 2 | 235 | 12.24% |
| SPX240719P05060000 | 2024-05-15 12:46PM EDT | 5,060.00 | 27.90 | 25.40 | 25.80 | -15.89 | -36.29% | 721 | 1,224 | 12.08% |
| SPX240719P05065000 | 2024-05-15 12:52PM EDT | 5,065.00 | 28.30 | 26.10 | 26.50 | -13.43 | -32.18% | 11 | 104 | 12.04% |
| SPX240719P05070000 | 2024-05-15 12:53PM EDT | 5,070.00 | 28.70 | 26.50 | 26.90 | -10.17 | -26.16% | 12 | 1,588 | 11.95% |
| SPXW240719P05075000 | 2024-05-13 10:21AM EDT | 5,075.00 | 44.70 | 27.50 | 27.90 | 0.00 | - | 5 | 755 | 11.95% |
| SPXW240719P05080000 | 2024-05-15 2:48PM EDT | 5,080.00 | 29.60 | 28.10 | 28.50 | -16.30 | -35.51% | 1 | 692 | 11.88% |
| SPXW240719P05085000 | 2024-05-14 10:36AM EDT | 5,085.00 | 47.60 | 28.60 | 28.90 | 0.00 | - | 74 | 261 | 11.78% |
| SPX240719P05090000 | 2024-05-15 3:18PM EDT | 5,090.00 | 29.70 | 28.90 | 29.40 | -12.70 | -29.95% | 430 | 1,319 | 11.70% |
| SPXW240719P05095000 | 2024-05-15 3:25PM EDT | 5,095.00 | 30.69 | 29.90 | 30.30 | -18.31 | -37.37% | 1 | 186 | 11.67% |
| SPXW240719P05100000 | 2024-05-15 3:03PM EDT | 5,100.00 | 31.76 | 30.40 | 30.80 | -12.54 | -28.31% | 79 | 1,386 | 11.58% |
| SPXW240719P05105000 | 2024-05-15 3:43PM EDT | 5,105.00 | 31.45 | 31.20 | 31.50 | -27.37 | -46.53% | 10 | 139 | 11.51% |
| SPX240719P05110000 | 2024-05-15 12:55PM EDT | 5,110.00 | 33.90 | 31.40 | 31.80 | -19.82 | -36.90% | 5 | 224 | 11.39% |
| SPX240719P05115000 | 2024-05-15 2:27PM EDT | 5,115.00 | 33.54 | 32.00 | 32.50 | -12.76 | -27.56% | 6 | 95 | 11.32% |
| SPXW240719P05120000 | 2024-05-15 2:20PM EDT | 5,120.00 | 34.41 | 33.30 | 33.60 | -22.62 | -39.66% | 1 | 252 | 11.31% |
| SPXW240719P05125000 | 2024-05-15 2:20PM EDT | 5,125.00 | 35.30 | 33.80 | 34.20 | -12.66 | -26.40% | 41 | 3,920 | 11.22% |
| SPXW240719P05130000 | 2024-05-15 10:02AM EDT | 5,130.00 | 43.61 | 34.60 | 35.00 | -14.11 | -24.45% | 4 | 223 | 11.16% |
| SPXW240719P05135000 | 2024-05-15 10:14AM EDT | 5,135.00 | 44.05 | 35.40 | 35.80 | -6.45 | -12.77% | 6 | 30 | 11.09% |
| SPXW240719P05140000 | 2024-05-15 3:06PM EDT | 5,140.00 | 37.81 | 36.40 | 36.80 | -14.99 | -28.39% | 17 | 255 | 11.05% |
| SPXW240719P05145000 | 2024-05-14 4:02PM EDT | 5,145.00 | 53.90 | 37.20 | 37.60 | 0.00 | - | 4 | 114 | 10.98% |
| SPX240719P05150000 | 2024-05-15 3:29PM EDT | 5,150.00 | 38.12 | 37.20 | 37.70 | -15.76 | -29.25% | 3,544 | 7,690 | 10.81% |
| SPX240719P05155000 | 2024-05-15 12:55PM EDT | 5,155.00 | 40.90 | 38.20 | 38.70 | -22.10 | -35.08% | 23 | 18 | 10.76% |
| SPXW240719P05160000 | 2024-05-15 2:34PM EDT | 5,160.00 | 41.38 | 39.50 | 39.90 | -30.05 | -42.07% | 12 | 222 | 10.74% |
| SPX240719P05165000 | 2024-05-15 2:58PM EDT | 5,165.00 | 41.70 | 39.80 | 40.30 | -24.81 | -37.30% | 1,125 | 1,207 | 10.60% |
| SPXW240719P05170000 | 2024-05-15 3:51PM EDT | 5,170.00 | 41.36 | 41.60 | 42.00 | -36.52 | -46.81% | 6 | 100 | 10.64% |
| SPX240719P05175000 | 2024-05-15 10:05AM EDT | 5,175.00 | 47.19 | 41.80 | 42.40 | -14.01 | -22.89% | 21 | 1,150 | 10.49% |
| SPX240719P05180000 | 2024-05-15 2:27PM EDT | 5,180.00 | 44.56 | 42.60 | 43.10 | -17.76 | -28.50% | 6 | 597 | 10.39% |
| SPX240719P05185000 | 2024-05-15 2:27PM EDT | 5,185.00 | 45.56 | 43.50 | 44.20 | -26.19 | -36.50% | 9 | 56 | 10.33% |
| SPXW240719P05190000 | 2024-05-15 11:22AM EDT | 5,190.00 | 50.15 | 45.10 | 45.60 | -25.84 | -34.00% | 2 | 270 | 10.31% |
| SPX240719P05195000 | 2024-05-15 10:50AM EDT | 5,195.00 | 53.75 | 45.50 | 46.10 | -19.85 | -26.97% | 1 | 81 | 10.17% |
| SPX240719P05200000 | 2024-05-15 3:50PM EDT | 5,200.00 | 47.40 | 46.50 | 47.20 | -20.92 | -30.62% | 1,993 | 7,040 | 10.11% |
| SPX240719P05205000 | 2024-05-15 12:48PM EDT | 5,205.00 | 51.89 | 47.90 | 48.60 | -27.01 | -34.23% | 4 | 37 | 10.07% |
| SPX240719P05210000 | 2024-05-15 1:47PM EDT | 5,210.00 | 52.23 | 48.90 | 49.50 | -30.14 | -36.59% | 14 | 225 | 9.98% |
| SPX240719P05215000 | 2024-05-15 3:39PM EDT | 5,215.00 | 50.89 | 49.70 | 50.40 | -20.19 | -28.40% | 40 | 130 | 9.87% |
| SPX240719P05220000 | 2024-05-15 3:22PM EDT | 5,220.00 | 52.13 | 51.00 | 51.70 | -21.47 | -29.17% | 15 | 96 | 9.82% |
| SPX240719P05225000 | 2024-05-15 3:17PM EDT | 5,225.00 | 54.06 | 52.40 | 53.10 | -21.73 | -28.67% | 532 | 1,238 | 9.77% |
| SPXW240719P05230000 | 2024-05-14 3:55PM EDT | 5,230.00 | 76.82 | 54.30 | 54.70 | 0.00 | - | 2 | 203 | 9.74% |
| SPX240719P05235000 | 2024-05-15 2:51PM EDT | 5,235.00 | 57.68 | 54.90 | 55.50 | -22.77 | -28.30% | 404 | 193 | 9.61% |
| SPXW240719P05240000 | 2024-05-15 2:19PM EDT | 5,240.00 | 59.00 | 56.70 | 57.20 | -21.07 | -26.31% | 7 | 194 | 9.58% |
| SPX240719P05245000 | 2024-05-15 12:55PM EDT | 5,245.00 | 62.00 | 57.50 | 58.10 | -21.72 | -25.94% | 4 | 163 | 9.46% |
| SPXW240719P05250000 | 2024-05-15 3:00PM EDT | 5,250.00 | 61.90 | 59.40 | 59.90 | -21.79 | -26.04% | 37 | 585 | 9.44% |
| SPX240719P05255000 | 2024-05-09 3:18PM EDT | 5,255.00 | 106.00 | 60.20 | 61.00 | 0.00 | - | 4 | 159 | 9.33% |
| SPX240719P05260000 | 2024-05-13 11:41AM EDT | 5,260.00 | 101.00 | 61.80 | 62.60 | 0.00 | - | 2 | 157 | 9.27% |
| SPX240719P05265000 | 2024-05-15 3:27PM EDT | 5,265.00 | 64.50 | 63.40 | 64.10 | -24.70 | -27.69% | 29 | 217 | 9.20% |
| SPX240719P05270000 | 2024-05-15 11:05AM EDT | 5,270.00 | 74.33 | 64.70 | 65.40 | -30.78 | -29.28% | 10 | 356 | 9.10% |
| SPX240719P05275000 | 2024-05-15 2:10PM EDT | 5,275.00 | 68.07 | 66.20 | 67.00 | -25.84 | -27.52% | 37 | 742 | 9.03% |
| SPX240719P05280000 | 2024-05-15 3:27PM EDT | 5,280.00 | 69.19 | 67.80 | 68.60 | -32.33 | -31.85% | 24 | 98 | 8.95% |
| SPX240719P05285000 | 2024-05-15 2:50PM EDT | 5,285.00 | 72.35 | 69.60 | 70.50 | -38.23 | -34.57% | 20 | 42 | 8.91% |
| SPX240719P05290000 | 2024-05-15 3:24PM EDT | 5,290.00 | 72.82 | 71.30 | 72.00 | -28.87 | -28.39% | 68 | 102 | 8.81% |
| SPX240719P05295000 | 2024-05-14 3:45PM EDT | 5,295.00 | 101.79 | 72.90 | 73.80 | 0.00 | - | 100 | 110 | 8.74% |
| SPXW240719P05300000 | 2024-05-15 3:38PM EDT | 5,300.00 | 76.80 | 75.40 | 75.90 | -29.20 | -27.55% | 150 | 530 | 8.70% |
| SPX240719P05305000 | 2024-04-12 2:09PM EDT | 5,305.00 | 207.90 | 120.50 | 128.80 | 0.00 | - | 3 | 5 | 14.30% |
| SPXW240719P05310000 | 2024-05-15 3:41PM EDT | 5,310.00 | 79.93 | 79.30 | 79.80 | -68.02 | -45.97% | 22 | 280 | 8.57% |
| SPX240719P05315000 | 2024-05-15 2:36PM EDT | 5,315.00 | 84.56 | 80.10 | 80.80 | -44.74 | -34.60% | 2 | 6 | 8.39% |
| SPXW240719P05320000 | 2024-05-15 3:33PM EDT | 5,320.00 | 85.00 | 83.10 | 83.60 | -31.65 | -27.13% | 2 | 55 | 8.40% |
| SPX240719P05325000 | 2024-05-15 3:42PM EDT | 5,325.00 | 85.05 | 84.30 | 85.00 | -31.88 | -27.26% | 497 | 115 | 8.26% |
| SPXW240719P05330000 | 2024-05-14 2:19PM EDT | 5,330.00 | 126.85 | 87.20 | 87.70 | 0.00 | - | 1 | 14 | 8.25% |
| SPX240719P05335000 | 2024-05-15 12:51PM EDT | 5,335.00 | 95.16 | 88.40 | 89.10 | -37.77 | -28.41% | 4 | 453 | 8.09% |
| SPX240719P05340000 | 2024-05-15 1:00PM EDT | 5,340.00 | 96.18 | 90.50 | 91.20 | -39.72 | -29.23% | 44 | 24 | 8.00% |
| SPX240719P05350000 | 2024-05-15 3:36PM EDT | 5,350.00 | 96.45 | 95.10 | 95.80 | -33.35 | -25.69% | 1,376 | 676 | 7.84% |
| SPX240719P05355000 | 2024-05-15 3:49PM EDT | 5,355.00 | 97.95 | 97.50 | 98.20 | -169.97 | -63.44% | 69 | 10 | 7.77% |
| SPX240719P05360000 | 2024-05-15 1:06PM EDT | 5,360.00 | 105.00 | 99.70 | 100.40 | -49.00 | -31.82% | 5 | 26 | 7.66% |
| SPX240719P05365000 | 2024-04-22 9:44AM EDT | 5,365.00 | 348.21 | 101.80 | 102.50 | 0.00 | - | 10 | 29 | 7.53% |
| SPX240719P05370000 | 2024-05-15 3:27PM EDT | 5,370.00 | 105.92 | 103.90 | 104.70 | -58.04 | -35.40% | 12 | 59 | 7.41% |
| SPX240719P05375000 | 2024-04-25 1:30PM EDT | 5,375.00 | 314.37 | 106.50 | 107.60 | 0.00 | - | 3 | 206 | 7.36% |
| SPX240719P05380000 | 2024-05-09 3:54PM EDT | 5,380.00 | 171.52 | 109.20 | 109.90 | 0.00 | - | 13 | 20 | 7.23% |
| SPX240719P05385000 | 2024-05-10 10:19AM EDT | 5,385.00 | 167.85 | 111.60 | 112.60 | 0.00 | - | 2 | 5 | 7.14% |
| SPXW240719P05390000 | 2024-05-15 12:20PM EDT | 5,390.00 | 124.78 | 115.40 | 116.00 | -127.52 | -50.54% | 54 | 215 | 7.12% |
| SPX240719P05395000 | 2024-05-15 11:47AM EDT | 5,395.00 | 126.35 | 116.70 | 118.30 | -55.48 | -30.51% | 80 | 7 | 6.96% |
| SPXW240719P05400000 | 2024-05-15 3:43PM EDT | 5,400.00 | 121.08 | 120.10 | 120.70 | -110.58 | -47.73% | 11 | 382 | 6.80% |
| SPX240719P05405000 | 2024-04-24 2:24PM EDT | 5,405.00 | 306.40 | 122.10 | 123.70 | 0.00 | - | 5 | 5 | 6.70% |
| SPXW240719P05410000 | 2024-05-08 3:16PM EDT | 5,410.00 | 214.55 | 125.70 | 126.20 | 0.00 | - | 1 | 256 | 6.53% |
| SPX240719P05420000 | 2024-05-15 9:42AM EDT | 5,420.00 | 150.18 | 130.20 | 132.00 | -43.00 | -22.26% | 4 | 251 | 6.23% |
| SPX240719P05425000 | 2024-04-22 9:46AM EDT | 5,425.00 | 392.99 | 133.40 | 135.20 | 0.00 | - | 10 | 12 | 6.11% |
| SPX240719P05430000 | 2024-03-25 1:52PM EDT | 5,430.00 | 210.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719P05440000 | 2024-05-14 10:38AM EDT | 5,440.00 | 208.42 | 142.40 | 143.90 | 0.00 | - | 7 | 31 | 5.43% |
| SPXW240719P05450000 | 2024-04-01 12:00PM EDT | 5,450.00 | 220.70 | 322.90 | 332.50 | 0.00 | - | 10 | 12 | 27.78% |
| SPX240719P05460000 | 2024-04-24 10:14AM EDT | 5,460.00 | 343.68 | 154.60 | 156.60 | 0.00 | - | 2 | 11 | 3.83% |
| SPX240719P05470000 | 2024-05-15 3:46PM EDT | 5,470.00 | 162.48 | 161.40 | 163.00 | -187.79 | -53.61% | 33 | 2 | 0.00% |
| SPX240719P05475000 | 2024-04-19 2:25PM EDT | 5,475.00 | 447.99 | 165.00 | 166.90 | 0.00 | - | 50 | 37 | 0.00% |
| SPX240719P05480000 | 2024-04-19 12:54PM EDT | 5,480.00 | 446.06 | 168.30 | 170.20 | 0.00 | - | 2 | 9 | 0.00% |
| SPX240719P05490000 | 2024-05-10 3:26PM EDT | 5,490.00 | 243.34 | 172.80 | 178.90 | 0.00 | - | 6 | 5 | 0.00% |
| SPX240719P05500000 | 2024-05-13 10:17AM EDT | 5,500.00 | 247.77 | 180.20 | 185.80 | 0.00 | - | 1 | 654 | 0.00% |
| SPX240719P05510000 | 2024-05-15 12:18PM EDT | 5,510.00 | 203.06 | 188.50 | 193.90 | -264.93 | -56.61% | 42 | 20 | 0.00% |
| SPXW240719P05520000 | 2024-03-12 3:38PM EDT | 5,520.00 | 306.95 | 274.90 | 312.00 | 0.00 | - | - | 2 | 20.13% |
| SPX240719P05525000 | 2024-05-15 9:42AM EDT | 5,525.00 | 225.97 | 196.10 | 208.20 | -45.48 | -16.75% | 76 | 0 | 0.00% |
| SPXW240719P05530000 | 2024-04-19 12:05PM EDT | 5,530.00 | 489.76 | 201.50 | 209.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240719P05550000 | 2024-03-21 9:51AM EDT | 5,550.00 | 274.32 | 508.80 | 548.80 | 0.00 | - | 2 | 1 | 45.12% |
| SPXW240719P05560000 | 2024-03-28 11:57AM EDT | 5,560.00 | 273.32 | 392.80 | 436.70 | 0.00 | - | 2 | 1 | 31.66% |
| SPXW240719P05570000 | 2024-05-09 12:33PM EDT | 5,570.00 | 332.44 | 233.70 | 242.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240719P05575000 | 2024-05-09 12:33PM EDT | 5,575.00 | 336.89 | 234.70 | 250.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240719P05600000 | 2024-05-06 1:21PM EDT | 5,600.00 | 397.50 | 260.70 | 268.40 | 0.00 | - | 3 | 49 | 0.00% |
| SPX240719P05625000 | 2024-03-21 12:21PM EDT | 5,625.00 | 323.50 | 590.80 | 607.50 | 0.00 | - | - | 1 | 46.31% |
| SPX240719P05630000 | 2024-04-12 12:14PM EDT | 5,630.00 | 432.45 | 361.10 | 379.20 | 0.00 | - | 1 | 1 | 18.24% |
| SPXW240719P05650000 | 2024-03-21 12:39PM EDT | 5,650.00 | 344.63 | 603.20 | 642.90 | 0.00 | - | - | 15 | 48.46% |
| SPX240719P05700000 | 2024-05-14 2:48PM EDT | 5,700.00 | 413.32 | 346.00 | 360.00 | 0.00 | - | 105 | 496 | 0.00% |
| SPX240719P05775000 | 2024-04-29 12:31PM EDT | 5,775.00 | 602.07 | 416.40 | 432.60 | 0.00 | - | - | 85 | 0.00% |
| SPXW240719P05800000 | 2024-04-04 3:02PM EDT | 5,800.00 | 561.28 | 607.40 | 620.30 | 0.00 | - | 2 | 2 | 33.19% |
| SPXW240719P06000000 | 2024-04-25 1:08PM EDT | 6,000.00 | 904.31 | 636.60 | 648.70 | 0.00 | - | 2 | 3 | 0.00% |
| SPX240719P06050000 | 2024-04-22 10:21AM EDT | 6,050.00 | 994.80 | 689.80 | 698.30 | 0.00 | - | - | 15 | 0.00% |
| SPX240719P06200000 | 2024-02-23 4:27PM EDT | 6,200.00 | 998.68 | 868.10 | 885.80 | 0.00 | - | 6 | 6 | 0.00% |
| SPX240719P06300000 | 2024-04-22 4:13PM EDT | 6,300.00 | 1,219.81 | 936.80 | 945.30 | 0.00 | - | - | 2 | 0.00% |
| SPX240719P06500000 | 2024-04-22 3:50PM EDT | 6,500.00 | 1,411.86 | 1,131.90 | 1,146.30 | 0.00 | - | - | 7 | 0.00% |
| SPX240719P06600000 | 2024-05-13 1:15PM EDT | 6,600.00 | 1,325.02 | 1,230.30 | 1,244.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719P06700000 | 2024-03-18 4:09PM EDT | 6,700.00 | 1,439.05 | 1,574.90 | 1,617.00 | 0.00 | - | - | 1 | 67.65% |
| SPXW240719P06800000 | 2024-04-29 10:07AM EDT | 6,800.00 | 1,612.63 | 1,431.20 | 1,445.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719P07000000 | 2024-03-18 4:09PM EDT | 7,000.00 | 1,733.31 | 1,870.50 | 1,912.50 | 0.00 | - | - | 1 | 73.78% |
| SPX240719P07200000 | 2024-04-22 10:57AM EDT | 7,200.00 | 2,139.00 | 1,824.10 | 1,839.00 | 0.00 | - | 2 | 118 | 0.00% |
| SPX240719P07400000 | 2024-01-09 5:01PM EDT | 7,400.00 | 2,468.51 | 2,247.00 | 2,262.50 | 0.00 | - | 1 | 45 | 76.26% |
| SPX240719P07600000 | 2024-03-18 12:24PM EDT | 7,600.00 | 2,309.27 | 2,460.90 | 2,508.40 | 0.00 | - | 50 | 79 | 84.74% |
© 2024 Yahoo. Tutti i diritti riservati.