Italia markets closed
Dow Jones
39.828,70 +270,59 (+0,68%) Nasdaq
16.725,85 +214,67 (+1,30%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.075,16 +3.646,55 (+6,46%) CMC Crypto 200
1.380,92 +112,98 (+8,92%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:41PM EDT. Mercato aperto.
Opzioni d'acquistoper31 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240731C01400000 | 2024-05-02 3:59PM EDT | 1,400.00 | 3,662.03 | 3,902.10 | 3,912.70 | 0.00 | - | 2 | 0 | 128.45% |
| SPXW240731C02000000 | 2024-05-07 9:30AM EDT | 2,000.00 | 3,202.27 | 3,308.40 | 3,319.80 | 0.00 | - | 1 | 0 | 105.78% |
| SPXW240731C03300000 | 2024-02-15 10:40AM EDT | 3,300.00 | 1,772.45 | 1,867.40 | 1,885.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240731C03880000 | 2024-05-01 9:41AM EDT | 3,880.00 | 1,190.19 | 1,453.30 | 1,464.30 | 0.00 | - | - | 1 | 50.28% |
| SPXW240731C03900000 | 2024-04-09 2:25PM EDT | 3,900.00 | 1,346.70 | 1,350.40 | 1,361.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731C04000000 | 2024-05-03 11:30AM EDT | 4,000.00 | 1,155.76 | 1,336.90 | 1,346.70 | 0.00 | - | 2 | 82 | 47.07% |
| SPXW240731C04025000 | 2024-04-26 10:00AM EDT | 4,025.00 | 1,120.22 | 1,311.90 | 1,320.20 | 0.00 | - | 1 | 1 | 45.85% |
| SPXW240731C04030000 | 2024-04-26 10:00AM EDT | 4,030.00 | 1,115.42 | 1,307.00 | 1,315.30 | 0.00 | - | 1 | 1 | 45.72% |
| SPXW240731C04075000 | 2024-03-18 3:44PM EDT | 4,075.00 | 1,165.70 | 992.30 | 1,035.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240731C04170000 | 2024-04-25 10:08AM EDT | 4,170.00 | 888.77 | 1,169.60 | 1,178.30 | 0.00 | - | - | 1 | 42.05% |
| SPXW240731C04200000 | 2024-05-03 3:52PM EDT | 4,200.00 | 1,142.18 | 1,139.40 | 1,147.90 | +164.69 | +16.85% | 1 | 1 | 41.00% |
| SPXW240731C04250000 | 2024-04-18 12:23PM EDT | 4,250.00 | 862.04 | 1,089.50 | 1,100.70 | 0.00 | - | 2 | 4 | 40.09% |
| SPXW240731C04300000 | 2024-05-02 2:28PM EDT | 4,300.00 | 812.18 | 1,040.90 | 1,050.70 | 0.00 | - | 5 | 6 | 38.51% |
| SPXW240731C04325000 | 2024-04-22 2:08PM EDT | 4,325.00 | 778.28 | 1,015.30 | 1,026.30 | 0.00 | - | 2 | 4 | 37.85% |
| SPXW240731C04330000 | 2024-03-28 12:22PM EDT | 4,330.00 | 1,004.52 | 806.40 | 852.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240731C04340000 | 2024-04-30 9:34AM EDT | 4,340.00 | 821.12 | 1,003.20 | 1,011.40 | 0.00 | - | - | 1 | 37.40% |
| SPXW240731C04380000 | 2024-02-05 3:22PM EDT | 4,380.00 | 695.26 | 836.80 | 845.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731C04425000 | 2024-02-29 11:29AM EDT | 4,425.00 | 767.19 | 899.30 | 917.50 | 0.00 | - | - | 3 | 32.78% |
| SPXW240731C04430000 | 2024-04-19 2:23PM EDT | 4,430.00 | 639.95 | 910.30 | 923.30 | 0.00 | - | 2 | 4 | 34.97% |
| SPXW240731C04480000 | 2024-04-16 3:25PM EDT | 4,480.00 | 683.92 | 861.50 | 874.70 | 0.00 | - | 2 | 1 | 33.68% |
| SPXW240731C04500000 | 2024-05-15 1:44PM EDT | 4,500.00 | 848.61 | 845.00 | 856.20 | +159.93 | +23.22% | 2 | 23 | 33.34% |
| SPXW240731C04520000 | 2024-03-11 3:35PM EDT | 4,520.00 | 710.78 | 716.90 | 726.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731C04525000 | 2024-04-08 1:09PM EDT | 4,525.00 | 772.87 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731C04550000 | 2024-05-15 2:06PM EDT | 4,550.00 | 802.89 | 796.30 | 806.30 | +87.58 | +12.24% | 10 | 50 | 31.77% |
| SPXW240731C04560000 | 2024-05-09 3:28PM EDT | 4,560.00 | 705.76 | 783.60 | 796.80 | 0.00 | - | 50 | 50 | 31.55% |
| SPXW240731C04570000 | 2024-03-05 10:45AM EDT | 4,570.00 | 655.27 | 760.00 | 767.70 | 0.00 | - | 1 | 2 | 27.39% |
| SPXW240731C04580000 | 2024-02-14 11:04AM EDT | 4,580.00 | 546.29 | 645.90 | 664.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731C04590000 | 2024-05-02 11:38AM EDT | 4,590.00 | 517.15 | 758.90 | 767.20 | 0.00 | - | - | 1 | 30.67% |
| SPXW240731C04600000 | 2024-05-06 11:43AM EDT | 4,600.00 | 619.06 | 749.60 | 757.90 | 0.00 | - | 1 | 2 | 30.48% |
| SPXW240731C04620000 | 2024-03-27 12:48PM EDT | 4,620.00 | 699.69 | 535.40 | 579.10 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731C04625000 | 2024-04-03 11:58AM EDT | 4,625.00 | 692.17 | 557.40 | 572.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240731C04630000 | 2024-04-25 11:10AM EDT | 4,630.00 | 470.82 | 720.10 | 728.70 | 0.00 | - | - | 1 | 29.67% |
| SPXW240731C04650000 | 2024-05-15 2:06PM EDT | 4,650.00 | 705.96 | 699.50 | 710.50 | +248.34 | +54.27% | 10 | 2 | 29.34% |
| SPXW240731C04655000 | 2024-04-30 10:37AM EDT | 4,655.00 | 522.11 | 696.10 | 707.30 | 0.00 | - | - | 1 | 29.49% |
| SPXW240731C04670000 | 2024-05-14 10:47AM EDT | 4,670.00 | 610.99 | 677.00 | 690.20 | 0.00 | - | 2 | 3 | 28.65% |
| SPXW240731C04680000 | 2024-04-01 1:08PM EDT | 4,680.00 | 654.97 | 481.30 | 488.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731C04690000 | 2024-05-02 12:08PM EDT | 4,690.00 | 434.28 | 662.50 | 670.90 | 0.00 | - | 2 | 1 | 28.12% |
| SPXW240731C04700000 | 2024-05-14 11:56AM EDT | 4,700.00 | 584.24 | 651.50 | 662.50 | 0.00 | - | 1 | 17 | 28.07% |
| SPXW240731C04720000 | 2024-02-05 12:49PM EDT | 4,720.00 | 394.01 | 528.20 | 535.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731C04725000 | 2024-05-01 11:48AM EDT | 4,725.00 | 395.79 | 624.10 | 637.30 | 0.00 | - | 1 | 2 | 27.22% |
| SPXW240731C04730000 | 2024-05-01 11:48AM EDT | 4,730.00 | 391.54 | 623.40 | 631.50 | 0.00 | - | 1 | 2 | 26.92% |
| SPXW240731C04740000 | 2024-04-15 9:40AM EDT | 4,740.00 | 530.92 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240731C04760000 | 2024-04-12 2:04PM EDT | 4,760.00 | 480.70 | 512.20 | 530.30 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240731C04775000 | 2024-04-01 4:11PM EDT | 4,775.00 | 573.22 | 342.50 | 360.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731C04780000 | 2024-04-30 9:36AM EDT | 4,780.00 | 414.02 | 571.40 | 584.70 | 0.00 | - | 5 | 12 | 25.80% |
| SPXW240731C04790000 | 2024-05-14 2:34PM EDT | 4,790.00 | 511.23 | 566.70 | 575.10 | 0.00 | - | 1 | 22 | 25.54% |
| SPXW240731C04795000 | 2024-04-24 3:27PM EDT | 4,795.00 | 389.62 | 557.20 | 570.30 | 0.00 | - | - | 9 | 25.40% |
| SPXW240731C04800000 | 2024-05-09 9:53AM EDT | 4,800.00 | 559.09 | 554.40 | 565.60 | +102.91 | +22.56% | 1 | 10 | 25.28% |
| SPXW240731C04810000 | 2024-05-14 2:34PM EDT | 4,810.00 | 492.66 | 546.10 | 558.60 | 0.00 | - | 1 | 2 | 25.41% |
| SPXW240731C04820000 | 2024-05-03 2:39PM EDT | 4,820.00 | 397.96 | 538.00 | 546.40 | 0.00 | - | 24 | 16 | 24.74% |
| SPXW240731C04825000 | 2024-05-03 2:39PM EDT | 4,825.00 | 393.56 | 533.10 | 541.50 | 0.00 | - | 24 | 56 | 24.59% |
| SPXW240731C04830000 | 2024-04-30 9:56AM EDT | 4,830.00 | 373.90 | 528.80 | 537.30 | 0.00 | - | 2 | 25 | 24.54% |
| SPXW240731C04840000 | 2024-04-09 1:11PM EDT | 4,840.00 | 470.24 | 444.60 | 452.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240731C04845000 | 2024-05-13 12:18PM EDT | 4,845.00 | 448.97 | 513.90 | 522.30 | 0.00 | - | 2 | 1 | 24.04% |
| SPXW240731C04850000 | 2024-05-06 11:32AM EDT | 4,850.00 | 389.39 | 509.90 | 518.40 | 0.00 | - | 1 | 28 | 24.04% |
| SPXW240731C04860000 | 2024-05-14 1:49PM EDT | 4,860.00 | 435.26 | 500.50 | 508.90 | 0.00 | - | 2 | 2 | 23.77% |
| SPXW240731C04870000 | 2024-05-03 12:50PM EDT | 4,870.00 | 348.02 | 491.10 | 499.50 | 0.00 | - | 2 | 4 | 23.52% |
| SPXW240731C04875000 | 2024-05-03 12:50PM EDT | 4,875.00 | 343.77 | 486.40 | 494.90 | 0.00 | - | 2 | 11 | 23.41% |
| SPXW240731C04880000 | 2024-05-15 1:29PM EDT | 4,880.00 | 482.68 | 480.80 | 489.10 | +120.05 | +33.11% | 2 | 44 | 23.12% |
| SPXW240731C04885000 | 2024-05-06 2:21PM EDT | 4,885.00 | 367.97 | 475.40 | 488.00 | 0.00 | - | 5 | 6 | 23.51% |
| SPXW240731C04890000 | 2024-04-17 3:38PM EDT | 4,890.00 | 295.12 | 472.40 | 480.80 | 0.00 | - | 1 | 2 | 23.03% |
| SPXW240731C04900000 | 2024-05-09 10:58AM EDT | 4,900.00 | 382.82 | 462.70 | 471.10 | 0.00 | - | 1 | 458 | 22.73% |
| SPXW240731C04910000 | 2024-05-02 12:31PM EDT | 4,910.00 | 248.86 | 449.00 | 462.20 | 0.00 | - | 2 | 3 | 22.54% |
| SPXW240731C04920000 | 2024-04-19 3:25PM EDT | 4,920.00 | 229.23 | 439.70 | 452.90 | 0.00 | - | 1 | 12 | 22.29% |
| SPXW240731C04925000 | 2024-05-08 2:31PM EDT | 4,925.00 | 348.01 | 439.90 | 451.00 | 0.00 | - | 6 | 71 | 22.54% |
| SPXW240731C04930000 | 2024-04-19 2:14PM EDT | 4,930.00 | 231.20 | 433.90 | 443.70 | 0.00 | - | 5 | 76 | 22.05% |
| SPXW240731C04940000 | 2024-05-15 1:29PM EDT | 4,940.00 | 427.83 | 425.90 | 434.60 | +157.35 | +58.17% | 2 | 88 | 21.82% |
| SPXW240731C04950000 | 2024-05-09 10:58AM EDT | 4,950.00 | 339.32 | 416.80 | 425.40 | 0.00 | - | 4 | 142 | 21.58% |
| SPXW240731C04955000 | 2024-04-23 10:04AM EDT | 4,955.00 | 243.86 | 411.60 | 419.30 | 0.00 | - | - | 1 | 21.26% |
| SPXW240731C04960000 | 2024-05-03 2:29PM EDT | 4,960.00 | 281.18 | 406.30 | 414.70 | 0.00 | - | 4 | 12 | 21.14% |
| SPXW240731C04970000 | 2024-05-03 2:29PM EDT | 4,970.00 | 273.36 | 399.80 | 405.30 | 0.00 | - | 4 | 44 | 20.86% |
| SPXW240731C04975000 | 2024-05-14 2:06PM EDT | 4,975.00 | 334.16 | 395.30 | 400.10 | 0.00 | - | 2 | 82 | 20.66% |
| SPXW240731C04980000 | 2024-04-18 9:28PM EDT | 4,980.00 | 197.50 | 389.90 | 394.90 | 0.00 | - | 17 | 51 | 20.45% |
| SPXW240731C04985000 | 2024-05-02 10:16AM EDT | 4,985.00 | 191.60 | 384.80 | 389.20 | 0.00 | - | - | 1 | 20.19% |
| SPXW240731C04990000 | 2024-04-19 2:39PM EDT | 4,990.00 | 185.45 | 382.00 | 386.00 | 0.00 | - | 30 | 59 | 20.24% |
| SPXW240731C05000000 | 2024-05-15 12:21PM EDT | 5,000.00 | 364.75 | 371.80 | 376.80 | +37.85 | +11.58% | 4 | 229 | 19.99% |
| SPXW240731C05005000 | 2024-05-03 1:00PM EDT | 5,005.00 | 237.87 | 366.90 | 371.70 | 0.00 | - | 1 | 3 | 19.80% |
| SPXW240731C05010000 | 2024-04-26 10:07AM EDT | 5,010.00 | 232.55 | 362.20 | 366.60 | 0.00 | - | 1 | 40 | 19.60% |
| SPXW240731C05020000 | 2024-05-07 3:32PM EDT | 5,020.00 | 270.14 | 354.90 | 359.60 | 0.00 | - | 2 | 24 | 19.62% |
| SPXW240731C05025000 | 2024-05-03 9:46AM EDT | 5,025.00 | 228.80 | 350.70 | 354.50 | 0.00 | - | 1 | 59 | 19.43% |
| SPXW240731C05030000 | 2024-05-03 2:13PM EDT | 5,030.00 | 227.90 | 346.00 | 350.90 | 0.00 | - | 1 | 55 | 19.42% |
| SPXW240731C05040000 | 2024-04-29 11:41AM EDT | 5,040.00 | 213.50 | 337.20 | 342.60 | 0.00 | - | 6 | 73 | 19.26% |
| SPXW240731C05045000 | 2024-04-25 3:58PM EDT | 5,045.00 | 179.50 | 332.80 | 336.90 | 0.00 | - | - | 1 | 18.99% |
| SPXW240731C05050000 | 2024-05-15 9:39AM EDT | 5,050.00 | 310.11 | 328.40 | 333.50 | +25.56 | +8.98% | 2 | 161 | 19.00% |
| SPXW240731C05055000 | 2024-05-02 10:21AM EDT | 5,055.00 | 146.40 | 324.10 | 329.40 | 0.00 | - | - | 16 | 18.92% |
| SPXW240731C05060000 | 2024-05-06 10:16AM EDT | 5,060.00 | 222.60 | 319.70 | 325.40 | 0.00 | - | 1 | 74 | 18.85% |
| SPXW240731C05065000 | 2024-05-08 9:30AM EDT | 5,065.00 | 220.37 | 314.10 | 319.40 | 0.00 | - | 11 | 11 | 18.54% |
| SPXW240731C05070000 | 2024-05-08 2:09PM EDT | 5,070.00 | 229.28 | 311.30 | 316.40 | 0.00 | - | 2 | 37 | 18.59% |
| SPXW240731C05075000 | 2024-04-18 2:05PM EDT | 5,075.00 | 159.33 | 306.80 | 312.00 | 0.00 | - | 2 | 40 | 18.48% |
| SPXW240731C05080000 | 2024-05-15 9:38AM EDT | 5,080.00 | 283.85 | 302.50 | 307.70 | +127.69 | +81.77% | 2 | 41 | 18.37% |
| SPXW240731C05085000 | 2024-05-14 2:47PM EDT | 5,085.00 | 255.29 | 298.40 | 303.40 | 0.00 | - | 4 | 8 | 18.26% |
| SPXW240731C05090000 | 2024-05-10 11:48AM EDT | 5,090.00 | 230.38 | 294.00 | 299.20 | 0.00 | - | 1 | 56 | 18.16% |
| SPXW240731C05095000 | 2024-05-01 11:34AM EDT | 5,095.00 | 127.80 | 289.70 | 294.90 | 0.00 | - | 3 | 16 | 18.05% |
| SPXW240731C05100000 | 2024-05-08 3:55PM EDT | 5,100.00 | 208.83 | 285.50 | 290.70 | 0.00 | - | 1 | 209 | 17.95% |
| SPXW240731C05105000 | 2024-05-03 11:54AM EDT | 5,105.00 | 167.61 | 281.30 | 286.40 | 0.00 | - | 1 | 73 | 17.83% |
| SPXW240731C05110000 | 2024-05-13 12:43PM EDT | 5,110.00 | 222.89 | 277.90 | 282.40 | 0.00 | - | 2 | 54 | 17.75% |
| SPXW240731C05115000 | 2024-05-13 1:11PM EDT | 5,115.00 | 213.12 | 273.20 | 276.90 | 0.00 | - | 48 | 26 | 17.49% |
| SPXW240731C05120000 | 2024-05-13 3:18PM EDT | 5,120.00 | 213.99 | 268.50 | 273.80 | 0.00 | - | 6 | 59 | 17.51% |
| SPXW240731C05125000 | 2024-05-13 12:58PM EDT | 5,125.00 | 211.17 | 264.80 | 269.10 | 0.00 | - | 38 | 150 | 17.35% |
| SPXW240731C05130000 | 2024-05-09 11:32AM EDT | 5,130.00 | 198.30 | 260.90 | 265.10 | 0.00 | - | 1 | 26 | 17.26% |
| SPXW240731C05135000 | 2024-04-25 10:29AM EDT | 5,135.00 | 111.55 | 255.70 | 260.10 | 0.00 | - | - | 5 | 17.06% |
| SPXW240731C05140000 | 2024-05-10 11:48AM EDT | 5,140.00 | 193.90 | 252.80 | 256.30 | 0.00 | - | 1 | 41 | 16.99% |
| SPXW240731C05145000 | 2024-05-14 10:00AM EDT | 5,145.00 | 199.30 | 248.90 | 252.20 | 0.00 | - | 4 | 19 | 16.89% |
| SPXW240731C05150000 | 2024-05-10 10:54AM EDT | 5,150.00 | 188.10 | 244.60 | 249.30 | 0.00 | - | 1 | 288 | 16.92% |
| SPXW240731C05155000 | 2024-05-14 3:31PM EDT | 5,155.00 | 203.89 | 241.10 | 245.30 | 0.00 | - | 6 | 23 | 16.82% |
| SPXW240731C05160000 | 2024-05-10 12:01PM EDT | 5,160.00 | 181.40 | 236.30 | 241.30 | 0.00 | - | 14 | 221 | 16.72% |
| SPXW240731C05165000 | 2024-05-14 3:14PM EDT | 5,165.00 | 216.03 | 232.40 | 236.80 | +20.33 | +10.39% | 4 | 41 | 16.57% |
| SPXW240731C05170000 | 2024-05-15 9:42AM EDT | 5,170.00 | 214.21 | 227.90 | 232.80 | +36.14 | +20.30% | 2 | 115 | 16.47% |
| SPXW240731C05175000 | 2024-05-10 11:05AM EDT | 5,175.00 | 220.33 | 224.00 | 228.80 | +46.63 | +26.85% | 1 | 836 | 16.37% |
| SPXW240731C05180000 | 2024-05-14 10:02AM EDT | 5,180.00 | 204.40 | 220.10 | 224.90 | +29.40 | +16.80% | 2 | 53 | 16.27% |
| SPXW240731C05185000 | 2024-05-10 2:18PM EDT | 5,185.00 | 201.81 | 216.20 | 221.00 | +34.25 | +20.44% | 2 | 84 | 16.18% |
| SPXW240731C05190000 | 2024-05-15 10:20AM EDT | 5,190.00 | 197.39 | 212.90 | 217.20 | +32.02 | +19.36% | 2 | 118 | 16.09% |
| SPXW240731C05195000 | 2024-05-15 11:23AM EDT | 5,195.00 | 204.50 | 209.10 | 213.30 | +43.42 | +26.96% | 6 | 40 | 15.99% |
| SPXW240731C05200000 | 2024-05-15 2:14PM EDT | 5,200.00 | 210.15 | 205.30 | 209.90 | +52.51 | +33.31% | 4 | 1,229 | 15.94% |
| SPXW240731C05205000 | 2024-05-15 11:18AM EDT | 5,205.00 | 197.20 | 203.60 | 204.10 | +44.10 | +28.80% | 3 | 34 | 15.64% |
| SPXW240731C05210000 | 2024-05-15 1:51PM EDT | 5,210.00 | 197.43 | 199.60 | 200.10 | +40.93 | +26.15% | 6 | 78 | 15.52% |
| SPXW240731C05215000 | 2024-05-15 1:24PM EDT | 5,215.00 | 193.57 | 196.20 | 196.80 | +32.75 | +20.36% | 86 | 62 | 15.48% |
| SPXW240731C05220000 | 2024-05-15 1:51PM EDT | 5,220.00 | 189.86 | 192.20 | 192.80 | +44.56 | +30.67% | 2 | 122 | 15.36% |
| SPXW240731C05225000 | 2024-05-13 3:48PM EDT | 5,225.00 | 140.62 | 188.20 | 188.80 | 0.00 | - | 12 | 158 | 15.24% |
| SPXW240731C05230000 | 2024-05-15 1:54PM EDT | 5,230.00 | 184.60 | 185.10 | 185.70 | +46.66 | +33.83% | 3 | 17 | 15.21% |
| SPXW240731C05235000 | 2024-05-15 11:23AM EDT | 5,235.00 | 175.70 | 181.40 | 182.00 | +36.20 | +25.95% | 1 | 14 | 15.11% |
| SPXW240731C05240000 | 2024-05-15 1:54PM EDT | 5,240.00 | 177.48 | 177.40 | 178.10 | +46.22 | +35.21% | 4 | 41 | 15.00% |
| SPXW240731C05245000 | 2024-05-15 2:20PM EDT | 5,245.00 | 174.80 | 174.40 | 174.90 | +46.60 | +36.35% | 10 | 17 | 14.95% |
| SPXW240731C05250000 | 2024-05-15 2:14PM EDT | 5,250.00 | 173.46 | 170.80 | 171.40 | +34.03 | +24.41% | 11 | 374 | 14.87% |
| SPXW240731C05260000 | 2024-05-15 2:13PM EDT | 5,260.00 | 165.89 | 163.90 | 164.50 | +47.19 | +39.76% | 12 | 21 | 14.71% |
| SPXW240731C05265000 | 2024-05-15 2:13PM EDT | 5,265.00 | 162.41 | 160.30 | 161.00 | +33.27 | +25.76% | 8 | 24 | 14.62% |
| SPXW240731C05270000 | 2024-05-14 10:53AM EDT | 5,270.00 | 156.38 | 156.60 | 157.20 | +40.18 | +34.58% | 2 | 65 | 14.50% |
| SPXW240731C05275000 | 2024-05-15 2:08PM EDT | 5,275.00 | 155.15 | 153.40 | 154.00 | +30.60 | +24.57% | 19 | 519 | 14.44% |
| SPXW240731C05280000 | 2024-05-15 1:57PM EDT | 5,280.00 | 149.96 | 150.10 | 150.80 | +29.37 | +24.36% | 17 | 74 | 14.37% |
| SPXW240731C05285000 | 2024-05-15 11:27AM EDT | 5,285.00 | 140.60 | 147.20 | 147.80 | +67.60 | +92.60% | 6 | 4 | 14.32% |
| SPXW240731C05290000 | 2024-05-15 12:57PM EDT | 5,290.00 | 141.94 | 143.60 | 144.20 | +35.64 | +33.53% | 19 | 557 | 14.21% |
| SPXW240731C05295000 | 2024-05-15 1:52PM EDT | 5,295.00 | 139.80 | 140.40 | 141.00 | +37.00 | +35.99% | 23 | 8 | 14.14% |
| SPXW240731C05300000 | 2024-05-15 2:14PM EDT | 5,300.00 | 140.02 | 137.10 | 137.70 | +29.98 | +27.24% | 26 | 670 | 14.05% |
| SPXW240731C05305000 | 2024-05-15 11:08AM EDT | 5,305.00 | 128.11 | 134.30 | 134.90 | +40.69 | +46.55% | 4 | 1 | 14.01% |
| SPXW240731C05310000 | 2024-05-15 2:02PM EDT | 5,310.00 | 131.79 | 130.70 | 131.20 | +27.26 | +26.08% | 3 | 20 | 13.88% |
| SPXW240731C05315000 | 2024-05-15 12:53PM EDT | 5,315.00 | 125.66 | 127.90 | 128.50 | +32.86 | +35.41% | 3 | 31 | 13.85% |
| SPXW240731C05320000 | 2024-05-15 2:04PM EDT | 5,320.00 | 125.15 | 124.80 | 125.50 | +25.87 | +26.06% | 3 | 60 | 13.78% |
| SPXW240731C05325000 | 2024-05-15 2:29PM EDT | 5,325.00 | 122.70 | 122.10 | 122.50 | +25.97 | +26.85% | 1,631 | 9,149 | 13.71% |
| SPXW240731C05330000 | 2024-05-15 2:04PM EDT | 5,330.00 | 119.80 | 118.80 | 119.30 | +61.20 | +104.44% | 7 | 37 | 13.61% |
| SPXW240731C05335000 | 2024-05-15 1:24PM EDT | 5,335.00 | 114.98 | 116.50 | 117.10 | +58.71 | +104.34% | 4 | 26 | 13.62% |
| SPXW240731C05340000 | 2024-05-15 2:05PM EDT | 5,340.00 | 114.32 | 113.30 | 113.90 | +34.88 | +43.91% | 2 | 108 | 13.52% |
| SPXW240731C05345000 | 2024-04-26 10:19AM EDT | 5,345.00 | 56.91 | 110.50 | 111.00 | 0.00 | - | 4 | 2 | 13.45% |
| SPXW240731C05350000 | 2024-05-15 2:37PM EDT | 5,350.00 | 107.50 | 108.00 | 108.40 | +22.92 | +27.10% | 56 | 1,409 | 13.40% |
| SPXW240731C05355000 | 2024-04-26 10:13AM EDT | 5,355.00 | 54.23 | 105.40 | 106.00 | 0.00 | - | 4 | 2 | 13.37% |
| SPXW240731C05360000 | 2024-05-15 2:37PM EDT | 5,360.00 | 102.06 | 102.40 | 103.00 | +22.03 | +27.53% | 50 | 604 | 13.28% |
| SPXW240731C05365000 | 2024-05-09 1:36PM EDT | 5,365.00 | 67.00 | 100.00 | 100.50 | 0.00 | - | 26 | 2,320 | 13.23% |
| SPXW240731C05370000 | 2024-05-07 3:29PM EDT | 5,370.00 | 61.98 | 96.90 | 97.40 | 0.00 | - | 49 | 107 | 13.12% |
| SPXW240731C05375000 | 2024-05-15 2:08PM EDT | 5,375.00 | 96.15 | 94.80 | 95.40 | +29.35 | +43.94% | 19 | 123 | 13.12% |
| SPXW240731C05380000 | 2024-05-09 3:51PM EDT | 5,380.00 | 63.17 | 92.20 | 92.70 | 0.00 | - | 6 | 28 | 13.05% |
| SPXW240731C05390000 | 2024-05-15 2:37PM EDT | 5,390.00 | 86.97 | 87.40 | 88.00 | +46.57 | +115.27% | 50 | 15 | 12.96% |
| SPXW240731C05395000 | 2024-05-06 4:14PM EDT | 5,395.00 | 52.70 | 84.90 | 85.50 | 0.00 | - | - | 30 | 12.89% |
| SPXW240731C05400000 | 2024-05-15 2:37PM EDT | 5,400.00 | 82.28 | 82.80 | 83.30 | +24.98 | +43.60% | 78 | 438 | 12.85% |
| SPXW240731C05405000 | 2024-05-14 11:06AM EDT | 5,405.00 | 56.65 | 80.10 | 80.70 | 0.00 | - | 1 | 6 | 12.77% |
| SPXW240731C05410000 | 2024-05-15 2:34PM EDT | 5,410.00 | 77.91 | 78.10 | 78.60 | +17.71 | +29.42% | 11 | 18 | 12.74% |
| SPXW240731C05420000 | 2024-05-09 3:42PM EDT | 5,420.00 | 48.85 | 73.70 | 74.30 | 0.00 | - | 36 | 78 | 12.65% |
| SPXW240731C05425000 | 2024-05-15 1:26PM EDT | 5,425.00 | 66.38 | 71.70 | 72.10 | +15.00 | +29.19% | 204 | 77 | 12.59% |
| SPXW240731C05430000 | 2024-05-14 3:33PM EDT | 5,430.00 | 52.55 | 69.50 | 70.10 | 0.00 | - | 1 | 35 | 12.55% |
| SPXW240731C05435000 | 2024-05-08 3:23PM EDT | 5,435.00 | 39.50 | 67.40 | 68.00 | 0.00 | - | - | 152 | 12.50% |
| SPXW240731C05440000 | 2024-05-15 11:31AM EDT | 5,440.00 | 62.85 | 65.40 | 66.00 | +19.90 | +46.33% | 4 | 27 | 12.45% |
| SPXW240731C05445000 | 2024-05-13 4:01PM EDT | 5,445.00 | 42.40 | 63.10 | 63.60 | 0.00 | - | 12 | 13 | 12.36% |
| SPXW240731C05450000 | 2024-05-15 12:03PM EDT | 5,450.00 | 57.20 | 61.40 | 61.80 | +21.05 | +58.23% | 30 | 303 | 12.33% |
| SPXW240731C05455000 | 2024-05-07 10:12AM EDT | 5,455.00 | 38.70 | 59.50 | 60.00 | 0.00 | - | - | 36 | 12.30% |
| SPXW240731C05460000 | 2024-05-13 10:00AM EDT | 5,460.00 | 40.05 | 57.70 | 58.20 | 0.00 | - | 6 | 43 | 12.26% |
| SPXW240731C05470000 | 2024-05-15 11:26AM EDT | 5,470.00 | 51.50 | 54.10 | 54.70 | +34.45 | +202.05% | 15 | 188 | 12.18% |
| SPXW240731C05475000 | 2024-05-14 12:29PM EDT | 5,475.00 | 33.83 | 52.60 | 53.00 | 0.00 | - | 2 | 109 | 12.14% |
| SPXW240731C05480000 | 2024-05-15 11:24AM EDT | 5,480.00 | 48.50 | 50.80 | 51.30 | +15.16 | +45.47% | 23 | 54 | 12.10% |
| SPXW240731C05490000 | 2024-05-03 2:34PM EDT | 5,490.00 | 22.36 | 47.70 | 48.10 | 0.00 | - | 1 | 4 | 12.03% |
| SPXW240731C05500000 | 2024-05-15 1:30PM EDT | 5,500.00 | 44.49 | 44.60 | 44.90 | +11.20 | +33.64% | 61 | 2,592 | 11.94% |
| SPXW240731C05510000 | 2024-05-15 11:24AM EDT | 5,510.00 | 39.60 | 41.70 | 42.10 | +13.42 | +51.26% | 39 | 19 | 11.89% |
| SPXW240731C05520000 | 2024-05-15 12:35PM EDT | 5,520.00 | 37.45 | 38.80 | 39.30 | +8.66 | +30.08% | 12 | 279 | 11.82% |
| SPXW240731C05525000 | 2024-05-14 4:01PM EDT | 5,525.00 | 27.10 | 37.50 | 38.00 | 0.00 | - | 1 | 68 | 11.79% |
| SPXW240731C05530000 | 2024-05-15 11:27AM EDT | 5,530.00 | 34.23 | 36.10 | 36.50 | +10.01 | +41.33% | 2 | 5 | 11.73% |
| SPXW240731C05540000 | 2024-05-15 2:37PM EDT | 5,540.00 | 33.39 | 33.60 | 33.90 | +11.97 | +55.88% | 67 | 2,440 | 11.65% |
| SPXW240731C05550000 | 2024-05-15 10:39AM EDT | 5,550.00 | 27.99 | 31.30 | 31.70 | +8.44 | +43.17% | 1 | 912 | 11.62% |
| SPXW240731C05560000 | 2024-05-09 3:35PM EDT | 5,560.00 | 27.68 | 29.10 | 29.50 | +9.66 | +53.61% | 5 | 29 | 11.56% |
| SPXW240731C05570000 | 2024-05-13 9:59AM EDT | 5,570.00 | 17.95 | 27.00 | 27.40 | 0.00 | - | 6 | 6 | 11.51% |
| SPXW240731C05575000 | 2024-05-15 2:36PM EDT | 5,575.00 | 25.70 | 25.90 | 26.30 | +9.50 | +58.64% | 11 | 82 | 11.47% |
| SPXW240731C05580000 | 2024-05-13 3:53PM EDT | 5,580.00 | 15.57 | 24.90 | 25.30 | 0.00 | - | 1 | 33 | 11.44% |
| SPXW240731C05590000 | 2024-05-15 11:27AM EDT | 5,590.00 | 21.81 | 23.10 | 23.50 | +6.96 | +46.87% | 2 | 11 | 11.40% |
| SPXW240731C05600000 | 2024-05-15 2:35PM EDT | 5,600.00 | 21.15 | 21.30 | 21.70 | +8.26 | +64.08% | 15 | 1,129 | 11.34% |
| SPXW240731C05610000 | 2024-05-13 3:53PM EDT | 5,610.00 | 12.11 | 19.80 | 20.20 | 0.00 | - | 61 | 106 | 11.32% |
| SPXW240731C05620000 | 2024-05-15 1:36PM EDT | 5,620.00 | 18.44 | 18.20 | 18.60 | +7.44 | +67.64% | 4 | 84 | 11.26% |
| SPXW240731C05625000 | 2024-05-15 2:36PM EDT | 5,625.00 | 17.35 | 17.40 | 17.80 | +6.91 | +66.19% | 2 | 162 | 11.23% |
| SPXW240731C05630000 | 2024-05-08 11:26AM EDT | 5,630.00 | 9.30 | 16.60 | 17.00 | 0.00 | - | 2 | 65 | 11.19% |
| SPXW240731C05640000 | 2024-05-07 11:38AM EDT | 5,640.00 | 10.50 | 15.50 | 15.80 | 0.00 | - | 1 | 37 | 11.17% |
| SPXW240731C05650000 | 2024-05-15 11:51AM EDT | 5,650.00 | 13.24 | 14.10 | 14.40 | +4.93 | +59.33% | 51 | 248 | 11.10% |
| SPXW240731C05660000 | 2024-05-15 2:37PM EDT | 5,660.00 | 13.04 | 13.10 | 13.40 | +5.59 | +75.03% | 30 | 17 | 11.10% |
| SPXW240731C05670000 | 2024-05-15 9:33AM EDT | 5,670.00 | 10.10 | 11.90 | 12.20 | +3.29 | +48.31% | 10 | 62 | 11.04% |
| SPXW240731C05675000 | 2024-05-15 1:40PM EDT | 5,675.00 | 11.60 | 11.60 | 11.80 | +4.95 | +74.44% | 20 | 4,883 | 11.05% |
| SPXW240731C05690000 | 2024-05-07 9:32AM EDT | 5,690.00 | 6.85 | 10.20 | 10.40 | 0.00 | - | 1 | 3 | 11.00% |
| SPXW240731C05700000 | 2024-05-15 1:41PM EDT | 5,700.00 | 9.27 | 9.30 | 9.60 | +4.03 | +76.91% | 1 | 263 | 10.99% |
| SPXW240731C05710000 | 2024-05-15 11:52AM EDT | 5,710.00 | 8.10 | 8.60 | 8.80 | +5.85 | +260.00% | 20 | 3 | 10.97% |
| SPXW240731C05725000 | 2024-05-15 1:41PM EDT | 5,725.00 | 7.52 | 7.50 | 7.70 | +3.31 | +78.62% | 4 | 25 | 10.92% |
| SPXW240731C05730000 | 2024-05-09 12:45PM EDT | 5,730.00 | 4.20 | 7.20 | 7.40 | 0.00 | - | 8 | 13 | 10.92% |
| SPXW240731C05740000 | 2024-05-01 3:29PM EDT | 5,740.00 | 2.30 | 6.60 | 6.80 | 0.00 | - | 6 | 8 | 10.91% |
| SPXW240731C05750000 | 2024-05-15 11:23AM EDT | 5,750.00 | 5.75 | 6.00 | 6.20 | +1.95 | +51.32% | 10 | 67 | 10.88% |
| SPXW240731C05760000 | 2024-05-01 3:00PM EDT | 5,760.00 | 2.25 | 5.60 | 5.80 | 0.00 | - | - | 62 | 10.92% |
| SPXW240731C05770000 | 2024-05-02 10:42AM EDT | 5,770.00 | 1.45 | 5.10 | 5.30 | 0.00 | - | - | 1 | 10.90% |
| SPXW240731C05780000 | 2024-05-03 9:31AM EDT | 5,780.00 | 2.23 | 4.60 | 4.80 | 0.00 | - | 1 | 1 | 10.87% |
| SPXW240731C05800000 | 2024-05-15 10:49AM EDT | 5,800.00 | 3.60 | 4.00 | 4.10 | +1.25 | +53.19% | 43 | 329 | 10.89% |
| SPXW240731C05810000 | 2024-04-26 10:13AM EDT | 5,810.00 | 2.17 | 3.60 | 3.80 | 0.00 | - | 2 | 1 | 10.91% |
| SPXW240731C05830000 | 2024-05-06 10:18AM EDT | 5,830.00 | 1.95 | 3.10 | 3.30 | 0.00 | - | - | 5 | 10.97% |
| SPXW240731C05840000 | 2024-05-09 1:01PM EDT | 5,840.00 | 1.80 | 2.85 | 3.00 | 0.00 | - | 34 | 34 | 10.95% |
| SPXW240731C05850000 | 2024-05-13 10:04AM EDT | 5,850.00 | 1.70 | 2.65 | 2.80 | 0.00 | - | 1 | 6 | 10.98% |
| SPXW240731C05900000 | 2024-05-14 4:01PM EDT | 5,900.00 | 1.50 | 1.80 | 1.95 | +0.25 | +20.00% | 1 | 53 | 11.12% |
| SPXW240731C05950000 | 2024-05-09 11:08AM EDT | 5,950.00 | 0.95 | 1.30 | 1.40 | 0.00 | - | 6 | 18 | 11.32% |
| SPXW240731C06000000 | 2024-05-15 11:23AM EDT | 6,000.00 | 0.95 | 0.95 | 1.05 | +0.30 | +46.15% | 10 | 152 | 11.57% |
| SPXW240731C06100000 | 2024-05-03 11:52AM EDT | 6,100.00 | 0.40 | 0.55 | 0.65 | 0.00 | - | 13 | 353 | 12.17% |
| SPXW240731C06200000 | 2024-05-10 11:38AM EDT | 6,200.00 | 0.20 | 0.40 | 0.45 | 0.00 | - | 8 | 124 | 12.88% |
| SPXW240731C06300000 | 2024-05-15 11:51AM EDT | 6,300.00 | 0.28 | 0.25 | 0.35 | +0.01 | +3.70% | 10 | 21 | 13.68% |
| SPXW240731C06400000 | 2024-05-09 11:28AM EDT | 6,400.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 295 | 14.32% |
| SPXW240731C06500000 | 2024-04-26 10:19AM EDT | 6,500.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 40 | 15.06% |
| SPXW240731C06600000 | 2024-05-06 1:56PM EDT | 6,600.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 8 | 15.67% |
| SPXW240731C06700000 | 2024-05-09 11:20AM EDT | 6,700.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 15 | 16.65% |
| SPXW240731C06800000 | 2024-04-04 3:49PM EDT | 6,800.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
Opzioni di venditaper31 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240731P01400000 | 2024-05-10 9:42AM EDT | 1,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 63 | 81.25% |
| SPXW240731P01600000 | 2024-05-03 9:53AM EDT | 1,600.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| SPXW240731P01800000 | 2024-05-15 1:15PM EDT | 1,800.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 53 | 70 | 66.41% |
| SPXW240731P02000000 | 2024-05-14 3:16PM EDT | 2,000.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 10 | 325 | 65.72% |
| SPXW240731P02100000 | 2024-05-15 10:59AM EDT | 2,100.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 290 | 434 | 63.18% |
| SPXW240731P02200000 | 2024-05-15 10:06AM EDT | 2,200.00 | 0.22 | 0.20 | 0.30 | -0.02 | -8.33% | 30 | 139 | 61.23% |
| SPXW240731P02300000 | 2024-05-14 11:11AM EDT | 2,300.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 5 | 257 | 58.28% |
| SPXW240731P02400000 | 2024-05-13 9:48AM EDT | 2,400.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 51 | 294 | 56.69% |
| SPXW240731P02500000 | 2024-05-15 1:06PM EDT | 2,500.00 | 0.35 | 0.35 | 0.45 | -0.10 | -22.22% | 11 | 1,198 | 54.88% |
| SPXW240731P02600000 | 2024-05-15 2:21PM EDT | 2,600.00 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 1 | 710 | 52.72% |
| SPXW240731P02700000 | 2024-05-15 10:59AM EDT | 2,700.00 | 0.55 | 0.50 | 0.60 | -0.02 | -3.51% | 290 | 479 | 51.01% |
| SPXW240731P02800000 | 2024-05-14 3:59PM EDT | 2,800.00 | 0.72 | 0.60 | 0.70 | 0.00 | - | 25 | 360 | 49.56% |
| SPXW240731P02900000 | 2024-05-15 11:42AM EDT | 2,900.00 | 0.70 | 0.70 | 0.80 | -0.30 | -30.00% | 1 | 165 | 47.63% |
| SPXW240731P03000000 | 2024-05-15 1:06PM EDT | 3,000.00 | 0.85 | 0.85 | 0.95 | -0.25 | -22.73% | 13 | 1,844 | 45.93% |
| SPXW240731P03100000 | 2024-05-15 1:06PM EDT | 3,100.00 | 1.00 | 1.00 | 1.10 | -0.25 | -20.00% | 3 | 754 | 44.15% |
| SPXW240731P03200000 | 2024-05-13 1:01PM EDT | 3,200.00 | 1.43 | 1.15 | 1.25 | 0.00 | - | 5 | 576 | 42.31% |
| SPXW240731P03300000 | 2024-05-14 11:28AM EDT | 3,300.00 | 1.65 | 1.35 | 1.45 | 0.00 | - | 24 | 408 | 40.60% |
| SPXW240731P03400000 | 2024-05-15 1:23PM EDT | 3,400.00 | 1.60 | 1.55 | 1.65 | -0.20 | -11.11% | 51 | 10,617 | 38.83% |
| SPXW240731P03500000 | 2024-05-15 2:21PM EDT | 3,500.00 | 1.85 | 1.80 | 1.90 | -0.25 | -11.90% | 14 | 1,858 | 37.13% |
| SPXW240731P03550000 | 2024-05-14 1:17PM EDT | 3,550.00 | 2.32 | 1.90 | 2.00 | 0.00 | - | 3 | 66 | 36.21% |
| SPXW240731P03600000 | 2024-05-09 1:45PM EDT | 3,600.00 | 2.05 | 2.05 | 2.20 | -0.81 | -28.32% | 2 | 553 | 35.49% |
| SPXW240731P03650000 | 2024-05-15 1:06PM EDT | 3,650.00 | 2.20 | 2.20 | 2.30 | -0.58 | -20.86% | 1 | 237 | 34.54% |
| SPXW240731P03700000 | 2024-05-14 10:25AM EDT | 3,700.00 | 2.35 | 2.35 | 2.45 | -0.55 | -18.97% | 1 | 472 | 33.68% |
| SPXW240731P03750000 | 2024-05-15 10:24AM EDT | 3,750.00 | 2.70 | 2.55 | 2.65 | -0.30 | -10.00% | 10 | 36,400 | 32.88% |
| SPXW240731P03800000 | 2024-05-15 2:19PM EDT | 3,800.00 | 2.73 | 2.70 | 2.80 | -0.42 | -13.33% | 30 | 8,821 | 31.99% |
| SPXW240731P03820000 | 2024-05-15 10:09AM EDT | 3,820.00 | 2.95 | 2.75 | 2.90 | -0.50 | -14.49% | 10 | 134 | 31.69% |
| SPXW240731P03830000 | 2024-05-08 11:29AM EDT | 3,830.00 | 3.80 | 2.80 | 2.95 | 0.00 | - | - | 58 | 31.54% |
| SPXW240731P03840000 | 2024-05-10 10:05AM EDT | 3,840.00 | 3.80 | 2.85 | 2.95 | 0.00 | - | 50 | 110 | 31.31% |
| SPXW240731P03850000 | 2024-05-15 12:17PM EDT | 3,850.00 | 2.96 | 2.90 | 3.00 | -0.44 | -12.94% | 10 | 257 | 31.16% |
| SPXW240731P03860000 | 2024-05-09 3:33PM EDT | 3,860.00 | 4.00 | 2.95 | 3.10 | 0.00 | - | 37 | 37 | 31.08% |
| SPXW240731P03870000 | 2024-05-07 10:21AM EDT | 3,870.00 | 4.00 | 3.00 | 3.10 | 0.00 | - | - | 10 | 30.85% |
| SPXW240731P03880000 | 2024-05-10 9:41AM EDT | 3,880.00 | 4.00 | 3.00 | 3.20 | 0.00 | - | 10 | 100 | 30.76% |
| SPXW240731P03890000 | 2024-05-10 10:55AM EDT | 3,890.00 | 4.10 | 3.00 | 3.20 | 0.00 | - | 10 | 10 | 30.54% |
| SPXW240731P03900000 | 2024-05-15 11:25AM EDT | 3,900.00 | 3.20 | 3.10 | 3.20 | -0.40 | -11.11% | 60 | 2,574 | 30.32% |
| SPXW240731P03910000 | 2024-05-01 12:59PM EDT | 3,910.00 | 7.30 | 3.10 | 3.30 | 0.00 | - | - | 4 | 30.22% |
| SPXW240731P03920000 | 2024-05-14 9:55AM EDT | 3,920.00 | 4.00 | 3.20 | 3.30 | 0.00 | - | 1 | 2 | 30.00% |
| SPXW240731P03930000 | 2024-05-14 10:12AM EDT | 3,930.00 | 4.00 | 3.20 | 3.40 | 0.00 | - | 1 | 7 | 29.90% |
| SPXW240731P03950000 | 2024-05-07 10:01AM EDT | 3,950.00 | 4.50 | 3.30 | 3.50 | 0.00 | - | 27 | 704 | 29.57% |
| SPXW240731P03960000 | 2024-05-15 2:09PM EDT | 3,960.00 | 3.40 | 3.40 | 3.50 | -0.60 | -15.00% | 52 | 12 | 29.35% |
| SPXW240731P03970000 | 2024-05-14 3:32PM EDT | 3,970.00 | 4.00 | 3.40 | 3.60 | 0.00 | - | 30 | 33 | 29.25% |
| SPXW240731P03975000 | 2024-05-15 11:56AM EDT | 3,975.00 | 3.50 | 3.40 | 3.60 | -1.50 | -30.00% | 34 | 21 | 29.13% |
| SPXW240731P03980000 | 2024-05-14 2:35PM EDT | 3,980.00 | 4.00 | 3.40 | 3.60 | 0.00 | - | 10 | 29 | 29.02% |
| SPXW240731P03990000 | 2024-05-03 10:19AM EDT | 3,990.00 | 6.00 | 3.50 | 3.70 | 0.00 | - | 4 | 4 | 28.91% |
| SPXW240731P04000000 | 2024-05-13 3:44PM EDT | 4,000.00 | 4.40 | 3.60 | 3.70 | 0.00 | - | 10 | 20,792 | 28.69% |
| SPXW240731P04010000 | 2024-05-07 4:08PM EDT | 4,010.00 | 5.00 | 3.60 | 3.80 | 0.00 | - | 3 | 180 | 28.58% |
| SPXW240731P04020000 | 2024-05-14 9:35AM EDT | 4,020.00 | 4.10 | 3.70 | 3.80 | -0.60 | -12.77% | 4 | 9,140 | 28.35% |
| SPXW240731P04025000 | 2024-05-09 10:08AM EDT | 4,025.00 | 5.20 | 3.70 | 3.80 | 0.00 | - | 20 | 171 | 28.24% |
| SPXW240731P04030000 | 2024-05-09 9:40AM EDT | 4,030.00 | 5.20 | 3.70 | 3.90 | 0.00 | - | 3 | 8 | 28.24% |
| SPXW240731P04040000 | 2024-05-10 11:43AM EDT | 4,040.00 | 5.00 | 3.80 | 3.90 | 0.00 | - | 7 | 90 | 28.01% |
| SPXW240731P04050000 | 2024-05-15 12:11PM EDT | 4,050.00 | 3.90 | 3.80 | 4.00 | -0.60 | -13.33% | 5 | 6,111 | 27.90% |
| SPXW240731P04060000 | 2024-05-10 3:23PM EDT | 4,060.00 | 5.00 | 3.90 | 4.00 | 0.00 | - | 1 | 132 | 27.67% |
| SPXW240731P04070000 | 2024-05-10 10:54AM EDT | 4,070.00 | 5.30 | 3.90 | 4.10 | 0.00 | - | 136 | 56 | 27.55% |
| SPXW240731P04075000 | 2024-05-13 9:30AM EDT | 4,075.00 | 4.83 | 4.00 | 4.10 | 0.00 | - | 10 | 1,290 | 27.44% |
| SPXW240731P04080000 | 2024-05-15 2:18PM EDT | 4,080.00 | 4.00 | 4.00 | 4.20 | -1.60 | -28.57% | 65 | 5 | 27.43% |
| SPXW240731P04090000 | 2024-05-13 11:54AM EDT | 4,090.00 | 4.00 | 4.00 | 4.20 | -1.00 | -20.00% | 10 | 65 | 27.21% |
| SPXW240731P04100000 | 2024-05-03 3:11PM EDT | 4,100.00 | 4.30 | 4.10 | 4.30 | -2.30 | -34.85% | 30 | 1,304 | 27.08% |
| SPXW240731P04110000 | 2024-05-15 4:43AM EDT | 4,110.00 | 5.10 | 4.20 | 4.30 | -0.55 | -9.73% | 8 | 13 | 26.86% |
| SPXW240731P04120000 | 2024-05-08 1:35PM EDT | 4,120.00 | 6.00 | 4.20 | 4.40 | 0.00 | - | 1,120 | 1,120 | 26.73% |
| SPXW240731P04125000 | 2024-05-14 2:56PM EDT | 4,125.00 | 5.00 | 4.30 | 4.40 | 0.00 | - | 14 | 1,134 | 26.62% |
| SPXW240731P04140000 | 2024-05-08 3:33PM EDT | 4,140.00 | 6.00 | 4.40 | 4.50 | 0.00 | - | 2 | 1 | 26.37% |
| SPXW240731P04150000 | 2024-05-15 10:06AM EDT | 4,150.00 | 4.44 | 4.40 | 4.60 | -1.96 | -30.63% | 4 | 923 | 26.24% |
| SPXW240731P04160000 | 2024-05-08 1:07PM EDT | 4,160.00 | 6.30 | 4.50 | 4.60 | 0.00 | - | 1,066 | 1,066 | 26.02% |
| SPXW240731P04175000 | 2024-05-14 8:36AM EDT | 4,175.00 | 6.00 | 4.60 | 4.70 | 0.00 | - | 1 | 151 | 25.77% |
| SPXW240731P04180000 | 2024-05-10 1:07PM EDT | 4,180.00 | 6.00 | 4.60 | 4.80 | 0.00 | - | 1 | 1,978 | 25.74% |
| SPXW240731P04190000 | 2024-05-03 9:31AM EDT | 4,190.00 | 8.02 | 4.70 | 4.90 | 0.00 | - | 1 | 1 | 25.60% |
| SPXW240731P04200000 | 2024-05-15 12:17PM EDT | 4,200.00 | 4.86 | 4.70 | 4.90 | -0.74 | -13.21% | 3 | 1,957 | 25.38% |
| SPXW240731P04210000 | 2024-05-09 1:11PM EDT | 4,210.00 | 6.80 | 4.80 | 5.00 | 0.00 | - | 50 | 55 | 25.24% |
| SPXW240731P04220000 | 2024-05-09 10:37AM EDT | 4,220.00 | 7.00 | 4.90 | 5.00 | 0.00 | - | 1 | 1,865 | 25.01% |
| SPXW240731P04225000 | 2024-05-15 11:19AM EDT | 4,225.00 | 5.10 | 4.90 | 5.10 | -1.80 | -26.09% | 2 | 228 | 24.98% |
| SPXW240731P04230000 | 2024-05-14 11:31AM EDT | 4,230.00 | 6.20 | 5.00 | 5.10 | 0.00 | - | 3 | 36 | 24.87% |
| SPXW240731P04240000 | 2024-05-10 4:57AM EDT | 4,240.00 | 6.70 | 5.00 | 5.20 | 0.00 | - | - | 9 | 24.72% |
| SPXW240731P04250000 | 2024-05-14 9:30AM EDT | 4,250.00 | 6.54 | 5.10 | 5.30 | 0.00 | - | 3 | 1,225 | 24.58% |
| SPXW240731P04260000 | 2024-05-09 10:58AM EDT | 4,260.00 | 7.40 | 5.20 | 5.30 | 0.00 | - | 1,756 | 1,744 | 24.35% |
| SPXW240731P04270000 | 2024-05-07 9:59AM EDT | 4,270.00 | 7.60 | 5.30 | 5.40 | 0.00 | - | - | 28 | 24.21% |
| SPXW240731P04275000 | 2024-05-15 12:31PM EDT | 4,275.00 | 5.40 | 5.30 | 5.50 | -2.20 | -28.95% | 6 | 99 | 24.17% |
| SPXW240731P04290000 | 2024-05-15 9:30AM EDT | 4,290.00 | 6.10 | 5.40 | 5.60 | -6.00 | -49.59% | 2 | 2 | 23.90% |
| SPXW240731P04300000 | 2024-05-15 10:44AM EDT | 4,300.00 | 5.80 | 5.50 | 5.70 | -1.40 | -19.44% | 5 | 3,053 | 23.75% |
| SPXW240731P04310000 | 2024-05-10 3:30PM EDT | 4,310.00 | 7.40 | 5.60 | 5.80 | 0.00 | - | 5 | 76 | 23.59% |
| SPXW240731P04320000 | 2024-05-03 5:20AM EDT | 4,320.00 | 11.88 | 5.70 | 5.80 | 0.00 | - | 1 | 5 | 23.37% |
| SPXW240731P04325000 | 2024-05-09 2:39PM EDT | 4,325.00 | 8.00 | 5.70 | 5.90 | 0.00 | - | 22 | 638 | 23.32% |
| SPXW240731P04330000 | 2024-05-09 9:33AM EDT | 4,330.00 | 8.20 | 5.80 | 6.00 | 0.00 | - | 2 | 119 | 23.28% |
| SPXW240731P04340000 | 2024-05-03 8:37AM EDT | 4,340.00 | 10.60 | 5.90 | 6.10 | 0.00 | - | 1 | 1 | 23.12% |
| SPXW240731P04350000 | 2024-05-03 2:07PM EDT | 4,350.00 | 10.70 | 5.90 | 6.10 | 0.00 | - | 16 | 1,646 | 22.89% |
| SPXW240731P04360000 | 2024-05-15 11:17AM EDT | 4,360.00 | 6.30 | 6.00 | 6.20 | -2.40 | -27.59% | 45 | 138 | 22.73% |
| SPXW240731P04370000 | 2024-05-07 9:59AM EDT | 4,370.00 | 9.20 | 6.10 | 6.30 | 0.00 | - | 6 | 29 | 22.57% |
| SPXW240731P04375000 | 2024-05-07 2:50PM EDT | 4,375.00 | 9.40 | 6.20 | 6.40 | 0.00 | - | 12 | 35 | 22.52% |
| SPXW240731P04380000 | 2024-05-14 3:53PM EDT | 4,380.00 | 7.58 | 6.30 | 6.40 | 0.00 | - | 1 | 43 | 22.41% |
| SPXW240731P04390000 | 2024-05-03 10:00AM EDT | 4,390.00 | 11.64 | 6.40 | 6.50 | 0.00 | - | 1 | 3 | 22.24% |
| SPXW240731P04400000 | 2024-05-15 11:14AM EDT | 4,400.00 | 6.70 | 6.40 | 6.60 | -1.50 | -18.29% | 2 | 1,021 | 22.08% |
| SPXW240731P04410000 | 2024-04-17 12:37PM EDT | 4,410.00 | 34.51 | 6.50 | 6.70 | 0.00 | - | 15 | 81 | 21.91% |
| SPXW240731P04420000 | 2024-04-19 1:31PM EDT | 4,420.00 | 35.57 | 6.70 | 6.80 | 0.00 | - | 2 | 5 | 21.74% |
| SPXW240731P04425000 | 2024-05-13 3:51PM EDT | 4,425.00 | 8.87 | 6.70 | 6.90 | 0.00 | - | 20 | 690 | 21.68% |
| SPXW240731P04430000 | 2024-05-09 10:58AM EDT | 4,430.00 | 9.90 | 6.80 | 7.00 | 0.00 | - | 8 | 9 | 21.63% |
| SPXW240731P04440000 | 2024-05-07 9:59AM EDT | 4,440.00 | 10.60 | 6.90 | 7.10 | 0.00 | - | 1 | 27 | 21.46% |
| SPXW240731P04450000 | 2024-05-14 1:03PM EDT | 4,450.00 | 9.30 | 7.00 | 7.20 | 0.00 | - | 26 | 314 | 21.28% |
| SPXW240731P04460000 | 2024-05-09 3:46PM EDT | 4,460.00 | 10.00 | 7.10 | 7.30 | 0.00 | - | 2 | 14 | 21.11% |
| SPXW240731P04470000 | 2024-05-01 12:19PM EDT | 4,470.00 | 22.70 | 7.20 | 7.40 | 0.00 | - | 1 | 22 | 20.93% |
| SPXW240731P04475000 | 2024-05-15 2:21PM EDT | 4,475.00 | 7.40 | 7.30 | 7.50 | -2.70 | -26.73% | 27 | 111 | 20.87% |
| SPXW240731P04480000 | 2024-05-13 3:10PM EDT | 4,480.00 | 9.80 | 7.40 | 7.50 | 0.00 | - | 1 | 20 | 20.76% |
| SPXW240731P04490000 | 2024-05-14 9:30AM EDT | 4,490.00 | 10.01 | 7.50 | 7.70 | 0.00 | - | 2 | 18 | 20.63% |
| SPXW240731P04500000 | 2024-05-15 2:03PM EDT | 4,500.00 | 7.75 | 7.60 | 7.80 | -1.71 | -18.08% | 59 | 2,475 | 20.45% |
| SPXW240731P04510000 | 2024-05-13 10:20AM EDT | 4,510.00 | 10.10 | 7.80 | 8.00 | 0.00 | - | 1 | 63 | 20.32% |
| SPXW240731P04520000 | 2024-05-01 11:24AM EDT | 4,520.00 | 26.13 | 7.90 | 8.10 | 0.00 | - | 6 | 30 | 20.14% |
| SPXW240731P04525000 | 2024-05-13 10:12AM EDT | 4,525.00 | 10.52 | 8.00 | 8.20 | 0.00 | - | 28 | 679 | 20.07% |
| SPXW240731P04530000 | 2024-05-15 2:37AM EDT | 4,530.00 | 10.00 | 8.10 | 8.30 | -0.75 | -6.98% | 16 | 24 | 20.01% |
| SPXW240731P04540000 | 2024-04-30 3:26PM EDT | 4,540.00 | 24.20 | 8.30 | 8.40 | 0.00 | - | 350 | 360 | 19.82% |
| SPXW240731P04550000 | 2024-05-15 2:36PM EDT | 4,550.00 | 8.50 | 8.40 | 8.50 | -1.98 | -18.89% | 7 | 706 | 19.64% |
| SPXW240731P04560000 | 2024-05-10 1:04PM EDT | 4,560.00 | 11.80 | 8.50 | 8.70 | 0.00 | - | 1 | 34 | 19.49% |
| SPXW240731P04565000 | 2024-05-02 1:50PM EDT | 4,565.00 | 24.00 | 8.70 | 8.80 | 0.00 | - | 26 | 82 | 19.42% |
| SPXW240731P04570000 | 2024-04-18 9:49AM EDT | 4,570.00 | 44.34 | 8.70 | 8.90 | 0.00 | - | 2 | 3 | 19.35% |
| SPXW240731P04575000 | 2024-05-13 7:39AM EDT | 4,575.00 | 10.10 | 8.80 | 9.00 | -1.35 | -11.79% | 4 | 435 | 19.28% |
| SPXW240731P04580000 | 2024-05-10 11:31AM EDT | 4,580.00 | 12.40 | 8.80 | 9.00 | 0.00 | - | 8 | 27 | 19.16% |
| SPXW240731P04585000 | 2024-05-06 10:11AM EDT | 4,585.00 | 16.60 | 8.90 | 9.10 | 0.00 | - | 1 | 2 | 19.09% |
| SPXW240731P04590000 | 2024-05-08 10:48AM EDT | 4,590.00 | 14.15 | 9.00 | 9.30 | 0.00 | - | 1 | 58 | 19.05% |
| SPXW240731P04595000 | 2024-05-13 9:57AM EDT | 4,595.00 | 9.98 | 9.20 | 9.30 | -2.32 | -18.86% | 1 | 15 | 18.94% |
| SPXW240731P04600000 | 2024-05-15 1:10PM EDT | 4,600.00 | 9.40 | 9.30 | 9.40 | -2.26 | -19.38% | 264 | 917 | 18.86% |
| SPXW240731P04610000 | 2024-05-15 11:08AM EDT | 4,610.00 | 9.98 | 9.40 | 9.60 | -5.22 | -34.34% | 6 | 41 | 18.71% |
| SPXW240731P04620000 | 2024-05-06 8:17AM EDT | 4,620.00 | 18.90 | 9.60 | 9.80 | 0.00 | - | 390 | 415 | 18.55% |
| SPXW240731P04625000 | 2024-05-15 9:50AM EDT | 4,625.00 | 11.23 | 9.70 | 9.90 | -1.67 | -12.95% | 26 | 191 | 18.48% |
| SPXW240731P04630000 | 2024-05-15 9:33AM EDT | 4,630.00 | 11.05 | 9.80 | 10.00 | -2.35 | -17.54% | 10 | 230 | 18.40% |
| SPXW240731P04635000 | 2024-05-07 9:59AM EDT | 4,635.00 | 16.90 | 9.90 | 10.10 | 0.00 | - | - | 20 | 18.32% |
| SPXW240731P04640000 | 2024-05-08 10:48AM EDT | 4,640.00 | 16.00 | 10.00 | 10.20 | 0.00 | - | 5 | 109 | 18.24% |
| SPXW240731P04645000 | 2024-05-10 9:30AM EDT | 4,645.00 | 14.20 | 10.10 | 10.30 | 0.00 | - | 2 | 2 | 18.16% |
| SPXW240731P04650000 | 2024-05-10 3:36PM EDT | 4,650.00 | 11.55 | 10.30 | 10.40 | -2.55 | -18.09% | 2 | 586 | 18.08% |
| SPXW240731P04655000 | 2024-05-10 1:31PM EDT | 4,655.00 | 14.85 | 10.30 | 10.60 | 0.00 | - | 1 | 1 | 18.03% |
| SPXW240731P04660000 | 2024-05-15 11:08AM EDT | 4,660.00 | 11.13 | 10.40 | 10.60 | -3.45 | -23.66% | 7 | 446 | 17.91% |
| SPXW240731P04665000 | 2024-05-14 2:41PM EDT | 4,665.00 | 13.40 | 10.60 | 10.80 | 0.00 | - | 646 | 687 | 17.87% |
| SPXW240731P04670000 | 2024-05-13 3:29PM EDT | 4,670.00 | 14.90 | 10.60 | 10.80 | 0.00 | - | 13 | 428 | 17.75% |
| SPXW240731P04675000 | 2024-05-15 2:21PM EDT | 4,675.00 | 10.90 | 10.80 | 10.90 | -3.40 | -23.78% | 30 | 366 | 17.66% |
| SPXW240731P04680000 | 2024-05-15 2:14PM EDT | 4,680.00 | 10.80 | 11.00 | 11.10 | -3.60 | -25.00% | 4 | 31 | 17.61% |
| SPXW240731P04685000 | 2024-05-13 10:15AM EDT | 4,685.00 | 15.10 | 11.00 | 11.20 | 0.00 | - | 1 | 1 | 17.53% |
| SPXW240731P04690000 | 2024-05-09 10:55AM EDT | 4,690.00 | 17.38 | 11.20 | 11.40 | 0.00 | - | 4 | 37 | 17.48% |
| SPXW240731P04700000 | 2024-05-15 2:14PM EDT | 4,700.00 | 11.30 | 11.30 | 11.60 | -3.30 | -22.60% | 96 | 811 | 17.31% |
| SPXW240731P04710000 | 2024-05-15 9:30AM EDT | 4,710.00 | 13.50 | 11.70 | 11.90 | -2.75 | -16.92% | 1 | 296 | 17.16% |
| SPXW240731P04715000 | 2024-05-13 3:20PM EDT | 4,715.00 | 13.50 | 11.80 | 12.00 | -3.00 | -18.18% | 49 | 2 | 17.07% |
| SPXW240731P04720000 | 2024-05-15 11:52AM EDT | 4,720.00 | 12.38 | 11.90 | 12.10 | -6.37 | -33.97% | 5 | 61 | 16.99% |
| SPXW240731P04725000 | 2024-05-10 11:24AM EDT | 4,725.00 | 17.83 | 12.00 | 12.30 | 0.00 | - | 5 | 56 | 16.93% |
| SPXW240731P04730000 | 2024-05-15 9:30AM EDT | 4,730.00 | 14.00 | 12.30 | 12.50 | -3.48 | -19.91% | 2 | 380 | 16.87% |
| SPXW240731P04740000 | 2024-04-30 10:49AM EDT | 4,740.00 | 35.20 | 12.60 | 12.80 | 0.00 | - | 1 | 20 | 16.72% |
| SPXW240731P04745000 | 2024-05-15 10:25AM EDT | 4,745.00 | 14.15 | 12.60 | 12.80 | -6.92 | -32.84% | 4 | 6 | 16.60% |
| SPXW240731P04750000 | 2024-05-15 11:52AM EDT | 4,750.00 | 13.38 | 12.90 | 13.10 | -3.30 | -19.78% | 8 | 1,182 | 16.56% |
| SPXW240731P04755000 | 2024-05-09 10:16AM EDT | 4,755.00 | 21.63 | 12.90 | 13.20 | 0.00 | - | 1 | 1 | 16.47% |
| SPXW240731P04760000 | 2024-05-15 1:06PM EDT | 4,760.00 | 13.35 | 13.10 | 13.30 | -6.42 | -32.47% | 202 | 259 | 16.38% |
| SPXW240731P04765000 | 2024-05-15 1:06PM EDT | 4,765.00 | 13.28 | 13.40 | 13.50 | -4.05 | -23.37% | 8 | 9,200 | 16.31% |
| SPXW240731P04770000 | 2024-05-15 2:14PM EDT | 4,770.00 | 13.30 | 13.40 | 13.70 | -12.34 | -48.13% | 2 | 26 | 16.25% |
| SPXW240731P04775000 | 2024-05-15 2:08PM EDT | 4,775.00 | 13.63 | 13.60 | 13.80 | -4.20 | -23.56% | 4 | 218 | 16.15% |
| SPXW240731P04780000 | 2024-05-15 10:00AM EDT | 4,780.00 | 16.16 | 13.90 | 14.10 | -3.69 | -18.59% | 212 | 425 | 16.11% |
| SPXW240731P04785000 | 2024-05-01 9:41AM EDT | 4,785.00 | 55.30 | 14.00 | 14.20 | 0.00 | - | - | 7 | 16.02% |
| SPXW240731P04790000 | 2024-05-09 2:31PM EDT | 4,790.00 | 22.35 | 14.10 | 14.30 | 0.00 | - | 3 | 39 | 15.92% |
| SPXW240731P04795000 | 2024-05-14 10:19AM EDT | 4,795.00 | 21.32 | 14.30 | 14.50 | 0.00 | - | 10 | 10 | 15.85% |
| SPXW240731P04800000 | 2024-05-15 2:03PM EDT | 4,800.00 | 14.60 | 14.50 | 14.70 | -4.20 | -22.34% | 472 | 5,051 | 15.78% |
| SPXW240731P04805000 | 2024-05-06 9:33AM EDT | 4,805.00 | 31.90 | 14.70 | 14.90 | 0.00 | - | 3 | 61 | 15.71% |
| SPXW240731P04810000 | 2024-05-14 1:56PM EDT | 4,810.00 | 16.95 | 14.90 | 15.10 | -4.10 | -19.48% | 15 | 29 | 15.63% |
| SPXW240731P04815000 | 2024-05-15 10:14AM EDT | 4,815.00 | 17.25 | 15.10 | 15.30 | -37.76 | -68.64% | 9 | 1 | 15.56% |
| SPXW240731P04820000 | 2024-05-02 2:40PM EDT | 4,820.00 | 50.10 | 15.40 | 15.60 | 0.00 | - | 2 | 51 | 15.51% |
| SPXW240731P04825000 | 2024-05-15 12:31PM EDT | 4,825.00 | 16.25 | 15.60 | 15.80 | -6.57 | -28.79% | 9 | 974 | 15.43% |
| SPXW240731P04830000 | 2024-05-15 10:52AM EDT | 4,830.00 | 17.55 | 15.70 | 15.90 | -5.55 | -24.03% | 1 | 640 | 15.33% |
| SPXW240731P04835000 | 2024-05-13 3:23PM EDT | 4,835.00 | 23.40 | 15.90 | 16.10 | 0.00 | - | 20 | 65 | 15.25% |
| SPXW240731P04840000 | 2024-05-15 12:15PM EDT | 4,840.00 | 17.00 | 16.10 | 16.30 | -6.45 | -27.51% | 3 | 484 | 15.17% |
| SPXW240731P04845000 | 2024-05-08 9:32AM EDT | 4,845.00 | 31.60 | 16.40 | 16.60 | 0.00 | - | 50 | 52 | 15.12% |
| SPXW240731P04850000 | 2024-05-15 11:55AM EDT | 4,850.00 | 17.34 | 16.70 | 16.90 | -6.05 | -25.87% | 23 | 1,264 | 15.06% |
| SPXW240731P04855000 | 2024-05-15 11:07AM EDT | 4,855.00 | 18.23 | 16.80 | 17.10 | -13.12 | -41.85% | 1 | 23 | 14.98% |
| SPXW240731P04860000 | 2024-05-15 11:05AM EDT | 4,860.00 | 18.60 | 17.20 | 17.40 | -9.00 | -32.61% | 2 | 52 | 14.92% |
| SPXW240731P04865000 | 2024-05-15 9:50AM EDT | 4,865.00 | 20.70 | 17.40 | 17.60 | -9.83 | -32.20% | 1 | 12 | 14.84% |
| SPXW240731P04870000 | 2024-05-15 11:42AM EDT | 4,870.00 | 18.40 | 17.50 | 17.80 | -7.00 | -27.56% | 49 | 96 | 14.75% |
| SPXW240731P04875000 | 2024-05-14 3:33PM EDT | 4,875.00 | 23.60 | 17.90 | 18.20 | 0.00 | - | 1 | 917 | 14.72% |
| SPXW240731P04880000 | 2024-05-15 10:00AM EDT | 4,880.00 | 21.46 | 18.20 | 18.40 | -5.44 | -20.22% | 200 | 166 | 14.63% |
| SPXW240731P04885000 | 2024-05-15 11:07AM EDT | 4,885.00 | 19.93 | 18.40 | 18.60 | -13.49 | -40.37% | 1 | 5 | 14.54% |
| SPXW240731P04890000 | 2024-05-15 11:42AM EDT | 4,890.00 | 19.55 | 18.60 | 18.80 | -13.52 | -40.88% | 49 | 39 | 14.45% |
| SPXW240731P04895000 | 2024-05-15 10:50AM EDT | 4,895.00 | 21.05 | 19.00 | 19.20 | -14.27 | -40.40% | 38 | 20 | 14.41% |
| SPXW240731P04900000 | 2024-05-15 2:39PM EDT | 4,900.00 | 19.32 | 19.30 | 19.50 | -6.28 | -24.53% | 380 | 1,524 | 14.34% |
| SPXW240731P04905000 | 2024-05-01 1:45PM EDT | 4,905.00 | 79.70 | 19.50 | 19.70 | 0.00 | - | - | 9 | 14.25% |
| SPXW240731P04910000 | 2024-05-15 1:04PM EDT | 4,910.00 | 20.31 | 19.80 | 20.00 | -11.68 | -36.51% | 10 | 93 | 14.18% |
| SPXW240731P04915000 | 2024-05-15 2:27PM EDT | 4,915.00 | 20.08 | 20.20 | 20.40 | -10.07 | -33.40% | 35 | 36 | 14.13% |
| SPXW240731P04920000 | 2024-05-15 12:34PM EDT | 4,920.00 | 21.40 | 20.40 | 20.60 | -8.69 | -28.88% | 20 | 50 | 14.03% |
| SPXW240731P04925000 | 2024-05-15 2:27PM EDT | 4,925.00 | 20.76 | 20.70 | 21.00 | -9.64 | -31.71% | 35 | 288 | 13.98% |
| SPXW240731P04930000 | 2024-05-08 3:34PM EDT | 4,930.00 | 37.64 | 21.10 | 21.40 | 0.00 | - | 1 | 216 | 13.92% |
| SPXW240731P04935000 | 2024-05-13 7:37AM EDT | 4,935.00 | 30.77 | 21.40 | 21.60 | 0.00 | - | 1 | 21 | 13.82% |
| SPXW240731P04940000 | 2024-05-13 7:38AM EDT | 4,940.00 | 31.25 | 21.80 | 22.00 | 0.00 | - | 1 | 174 | 13.76% |
| SPXW240731P04945000 | 2024-05-09 3:18PM EDT | 4,945.00 | 36.02 | 22.10 | 22.30 | 0.00 | - | 350 | 352 | 13.68% |
| SPXW240731P04950000 | 2024-05-15 1:09PM EDT | 4,950.00 | 23.10 | 22.50 | 22.70 | -10.66 | -31.58% | 2 | 1,595 | 13.62% |
| SPXW240731P04955000 | 2024-05-09 3:46PM EDT | 4,955.00 | 37.00 | 22.80 | 23.00 | 0.00 | - | 34 | 71 | 13.54% |
| SPXW240731P04960000 | 2024-05-15 1:27PM EDT | 4,960.00 | 23.60 | 23.30 | 23.50 | -7.65 | -24.48% | 2 | 357 | 13.49% |
| SPXW240731P04965000 | 2024-05-13 7:37AM EDT | 4,965.00 | 34.02 | 23.60 | 23.90 | 0.00 | - | 1 | 609 | 13.43% |
| SPXW240731P04970000 | 2024-05-15 1:27PM EDT | 4,970.00 | 24.35 | 24.00 | 24.20 | -10.25 | -29.62% | 2 | 577 | 13.34% |
| SPXW240731P04975000 | 2024-05-10 2:32PM EDT | 4,975.00 | 37.80 | 24.30 | 24.60 | 0.00 | - | 2 | 967 | 13.27% |
| SPXW240731P04980000 | 2024-05-13 2:10PM EDT | 4,980.00 | 38.41 | 24.90 | 25.10 | 0.00 | - | 3 | 237 | 13.22% |
| SPXW240731P04985000 | 2024-05-08 3:47PM EDT | 4,985.00 | 45.60 | 25.20 | 25.40 | 0.00 | - | 2 | 245 | 13.13% |
| SPXW240731P04990000 | 2024-05-15 2:19PM EDT | 4,990.00 | 25.57 | 25.60 | 25.80 | -8.96 | -25.95% | 101 | 182 | 13.05% |
| SPXW240731P04995000 | 2024-05-15 2:14PM EDT | 4,995.00 | 25.68 | 26.10 | 26.30 | -13.21 | -33.97% | 1 | 44 | 13.00% |
| SPXW240731P05000000 | 2024-05-15 2:39PM EDT | 5,000.00 | 26.57 | 26.50 | 26.70 | -8.90 | -25.09% | 400 | 3,146 | 12.92% |
| SPXW240731P05005000 | 2024-05-09 4:11PM EDT | 5,005.00 | 42.50 | 26.80 | 27.20 | 0.00 | - | 21 | 273 | 12.86% |
| SPXW240731P05010000 | 2024-05-10 9:44AM EDT | 5,010.00 | 40.55 | 27.50 | 27.80 | 0.00 | - | 10 | 157 | 12.81% |
| SPXW240731P05015000 | 2024-05-07 11:49AM EDT | 5,015.00 | 52.56 | 27.80 | 28.10 | 0.00 | - | 16 | 44 | 12.71% |
| SPXW240731P05020000 | 2024-05-09 2:15PM EDT | 5,020.00 | 48.10 | 28.40 | 28.70 | 0.00 | - | 4 | 70 | 12.66% |
| SPXW240731P05025000 | 2024-05-14 3:40PM EDT | 5,025.00 | 39.22 | 28.90 | 29.30 | 0.00 | - | 259 | 780 | 12.61% |
| SPXW240731P05030000 | 2024-05-14 3:02PM EDT | 5,030.00 | 39.80 | 29.40 | 29.80 | 0.00 | - | 827 | 437 | 12.54% |
| SPXW240731P05035000 | 2024-05-14 3:56PM EDT | 5,035.00 | 39.60 | 29.80 | 30.20 | 0.00 | - | 440 | 242 | 12.45% |
| SPXW240731P05040000 | 2024-05-15 9:32AM EDT | 5,040.00 | 35.90 | 30.40 | 30.70 | -5.40 | -13.08% | 225 | 320 | 12.38% |
| SPXW240731P05045000 | 2024-05-15 10:47AM EDT | 5,045.00 | 34.70 | 30.90 | 31.20 | -7.36 | -17.50% | 558 | 55 | 12.30% |
| SPXW240731P05050000 | 2024-05-15 1:15PM EDT | 5,050.00 | 32.13 | 31.60 | 31.90 | -10.26 | -24.20% | 417 | 891 | 12.25% |
| SPXW240731P05055000 | 2024-05-10 2:33PM EDT | 5,055.00 | 50.60 | 32.20 | 32.40 | 0.00 | - | 1 | 65 | 12.17% |
| SPXW240731P05060000 | 2024-05-13 2:31PM EDT | 5,060.00 | 50.70 | 32.60 | 33.00 | 0.00 | - | 33 | 144 | 12.11% |
| SPXW240731P05065000 | 2024-05-13 10:00AM EDT | 5,065.00 | 49.95 | 33.40 | 33.70 | 0.00 | - | 6 | 54 | 12.05% |
| SPXW240731P05070000 | 2024-05-15 1:15PM EDT | 5,070.00 | 34.60 | 33.90 | 34.30 | -16.86 | -32.76% | 3 | 159 | 11.98% |
| SPXW240731P05075000 | 2024-05-14 3:40PM EDT | 5,075.00 | 47.12 | 34.50 | 34.80 | 0.00 | - | 4 | 492 | 11.90% |
| SPXW240731P05080000 | 2024-05-15 1:26PM EDT | 5,080.00 | 36.20 | 35.10 | 35.40 | -20.12 | -35.72% | 65 | 68 | 11.82% |
| SPXW240731P05085000 | 2024-05-08 10:22AM EDT | 5,085.00 | 69.06 | 36.00 | 36.40 | 0.00 | - | 5 | 88 | 11.80% |
| SPXW240731P05090000 | 2024-05-10 11:41AM EDT | 5,090.00 | 58.68 | 36.70 | 37.10 | 0.00 | - | 3 | 80 | 11.74% |
| SPXW240731P05095000 | 2024-05-15 10:50AM EDT | 5,095.00 | 41.75 | 37.20 | 37.50 | -17.90 | -30.01% | 6 | 6 | 11.63% |
| SPXW240731P05100000 | 2024-05-15 2:03PM EDT | 5,100.00 | 37.94 | 37.90 | 38.20 | -13.16 | -25.75% | 105 | 2,532 | 11.56% |
| SPXW240731P05105000 | 2024-05-09 3:19PM EDT | 5,105.00 | 63.84 | 38.60 | 39.00 | 0.00 | - | 2 | 28 | 11.50% |
| SPXW240731P05110000 | 2024-05-13 10:01AM EDT | 5,110.00 | 48.55 | 39.20 | 39.60 | -10.46 | -17.73% | 2 | 93 | 11.41% |
| SPXW240731P05115000 | 2024-05-07 3:10PM EDT | 5,115.00 | 76.61 | 40.20 | 40.60 | 0.00 | - | 2 | 74 | 11.38% |
| SPXW240731P05120000 | 2024-05-15 12:31PM EDT | 5,120.00 | 43.25 | 40.80 | 41.20 | -18.00 | -29.39% | 13 | 37 | 11.29% |
| SPXW240731P05125000 | 2024-05-15 10:09AM EDT | 5,125.00 | 48.33 | 41.70 | 42.10 | -15.32 | -24.07% | 10 | 133 | 11.23% |
| SPXW240731P05130000 | 2024-05-10 9:58AM EDT | 5,130.00 | 62.88 | 42.30 | 42.80 | 0.00 | - | 1 | 73 | 11.15% |
| SPXW240731P05135000 | 2024-05-09 11:12AM EDT | 5,135.00 | 73.97 | 43.20 | 43.60 | 0.00 | - | 4 | 4 | 11.08% |
| SPXW240731P05140000 | 2024-05-10 11:11AM EDT | 5,140.00 | 70.28 | 44.20 | 44.60 | 0.00 | - | 1 | 42 | 11.03% |
| SPXW240731P05145000 | 2024-05-15 10:14AM EDT | 5,145.00 | 52.65 | 45.00 | 45.40 | -14.71 | -21.84% | 9 | 4 | 10.95% |
| SPXW240731P05150000 | 2024-05-15 11:50AM EDT | 5,150.00 | 48.51 | 45.90 | 46.30 | -19.24 | -28.40% | 18 | 377 | 10.89% |
| SPXW240731P05155000 | 2024-05-13 11:56AM EDT | 5,155.00 | 71.40 | 46.70 | 47.20 | 0.00 | - | 2 | 8 | 10.82% |
| SPXW240731P05160000 | 2024-05-15 2:27PM EDT | 5,160.00 | 47.78 | 47.60 | 48.10 | -27.36 | -36.41% | 37 | 38 | 10.74% |
| SPXW240731P05165000 | 2024-05-13 1:48PM EDT | 5,165.00 | 76.61 | 48.70 | 49.20 | 0.00 | - | 11 | 35 | 10.69% |
| SPXW240731P05170000 | 2024-05-15 11:27AM EDT | 5,170.00 | 53.20 | 49.80 | 50.20 | -23.24 | -30.40% | 15 | 116 | 10.63% |
| SPXW240731P05175000 | 2024-05-15 2:27PM EDT | 5,175.00 | 50.71 | 50.80 | 51.30 | -17.29 | -25.43% | 40 | 509 | 10.57% |
| SPXW240731P05180000 | 2024-05-15 11:24AM EDT | 5,180.00 | 55.40 | 51.70 | 52.20 | -22.98 | -29.32% | 17 | 49 | 10.49% |
| SPXW240731P05185000 | 2024-05-15 1:57PM EDT | 5,185.00 | 52.95 | 52.80 | 53.20 | -25.93 | -32.87% | 10 | 12 | 10.41% |
| SPXW240731P05190000 | 2024-05-14 12:48PM EDT | 5,190.00 | 82.29 | 53.60 | 54.10 | 0.00 | - | 10 | 52 | 10.32% |
| SPXW240731P05195000 | 2024-05-15 11:23AM EDT | 5,195.00 | 58.70 | 55.10 | 55.40 | -23.59 | -28.67% | 12 | 19 | 10.28% |
| SPXW240731P05200000 | 2024-05-15 1:06PM EDT | 5,200.00 | 57.40 | 56.20 | 56.50 | -28.63 | -33.28% | 115 | 1,680 | 10.21% |
| SPXW240731P05205000 | 2024-05-14 11:06AM EDT | 5,205.00 | 84.70 | 57.20 | 57.70 | 0.00 | - | 1 | 82 | 10.14% |
| SPXW240731P05210000 | 2024-05-15 2:35PM EDT | 5,210.00 | 59.40 | 58.30 | 58.70 | -26.95 | -31.21% | 1 | 84 | 10.05% |
| SPXW240731P05215000 | 2024-05-10 2:00PM EDT | 5,215.00 | 91.80 | 59.50 | 60.00 | 0.00 | - | 10 | 28 | 9.99% |
| SPXW240731P05220000 | 2024-05-15 10:48AM EDT | 5,220.00 | 68.07 | 60.90 | 61.40 | -21.03 | -23.60% | 4 | 34 | 9.94% |
| SPXW240731P05225000 | 2024-05-15 11:27AM EDT | 5,225.00 | 66.40 | 62.40 | 62.80 | -29.07 | -30.45% | 36 | 177 | 9.89% |
| SPXW240731P05230000 | 2024-05-14 1:56PM EDT | 5,230.00 | 93.85 | 63.30 | 63.80 | 0.00 | - | 2 | 108 | 9.78% |
| SPXW240731P05235000 | 2024-05-15 11:23AM EDT | 5,235.00 | 68.80 | 64.50 | 65.00 | -25.52 | -27.06% | 1 | 25 | 9.70% |
| SPXW240731P05240000 | 2024-05-15 11:42AM EDT | 5,240.00 | 69.75 | 66.20 | 66.70 | -20.35 | -22.59% | 4 | 35 | 9.67% |
| SPXW240731P05245000 | 2024-05-15 2:05PM EDT | 5,245.00 | 67.50 | 67.60 | 68.10 | -36.61 | -35.16% | 10 | 29 | 9.60% |
| SPXW240731P05250000 | 2024-05-15 10:04AM EDT | 5,250.00 | 72.71 | 69.40 | 69.80 | -28.49 | -28.15% | 9 | 503 | 9.56% |
| SPXW240731P05255000 | 2024-05-14 3:32PM EDT | 5,255.00 | 94.20 | 70.40 | 70.90 | 0.00 | - | 4 | 12 | 9.45% |
| SPXW240731P05260000 | 2024-05-10 11:50AM EDT | 5,260.00 | 113.02 | 72.00 | 72.50 | 0.00 | - | 5 | 59 | 9.39% |
| SPXW240731P05265000 | 2024-05-15 10:50AM EDT | 5,265.00 | 81.74 | 73.70 | 74.00 | -31.22 | -27.64% | 421 | 19 | 9.32% |
| SPXW240731P05270000 | 2024-05-15 10:50AM EDT | 5,270.00 | 76.72 | 75.00 | 75.60 | -33.05 | -30.11% | 4 | 32 | 9.25% |
| SPXW240731P05275000 | 2024-05-15 1:40PM EDT | 5,275.00 | 77.48 | 76.80 | 77.30 | -25.13 | -24.49% | 10 | 256 | 9.19% |
| SPXW240731P05280000 | 2024-05-15 9:59AM EDT | 5,280.00 | 93.34 | 78.00 | 78.50 | -47.93 | -33.93% | 4 | 53 | 9.07% |
| SPXW240731P05285000 | 2024-05-15 12:00PM EDT | 5,285.00 | 84.60 | 79.70 | 80.20 | -36.56 | -30.17% | 10 | 48 | 9.00% |
| SPXW240731P05290000 | 2024-05-15 9:39AM EDT | 5,290.00 | 93.81 | 81.50 | 81.90 | -19.19 | -16.98% | 24 | 62 | 8.93% |
| SPXW240731P05295000 | 2024-05-15 9:41AM EDT | 5,295.00 | 98.47 | 83.10 | 83.60 | -48.53 | -33.01% | 4 | 22 | 8.85% |
| SPXW240731P05300000 | 2024-05-15 1:57PM EDT | 5,300.00 | 85.50 | 85.00 | 85.50 | -25.40 | -22.90% | 37 | 243 | 8.78% |
| SPXW240731P05310000 | 2024-05-13 2:38PM EDT | 5,310.00 | 131.30 | 89.10 | 89.60 | 0.00 | - | 36 | 53 | 8.68% |
| SPXW240731P05315000 | 2024-05-15 10:39AM EDT | 5,315.00 | 101.31 | 90.80 | 91.40 | -60.69 | -37.46% | 2 | 7 | 8.59% |
| SPXW240731P05320000 | 2024-05-15 8:49AM EDT | 5,320.00 | 106.00 | 92.70 | 93.20 | -32.40 | -23.41% | 2 | 65 | 8.50% |
| SPXW240731P05325000 | 2024-05-10 11:58AM EDT | 5,325.00 | 94.86 | 94.30 | 94.90 | -47.58 | -33.40% | 2 | 115 | 8.39% |
| SPXW240731P05330000 | 2024-05-15 12:42PM EDT | 5,330.00 | 101.38 | 96.40 | 97.00 | -35.10 | -25.72% | 52 | 16 | 8.32% |
| SPXW240731P05340000 | 2024-05-15 12:42PM EDT | 5,340.00 | 105.26 | 101.10 | 101.60 | -57.54 | -35.34% | 2 | 1 | 8.20% |
| SPXW240731P05350000 | 2024-05-15 1:20PM EDT | 5,350.00 | 107.40 | 105.00 | 105.50 | -47.18 | -30.52% | 517 | 72 | 7.98% |
| SPXW240731P05360000 | 2024-05-15 1:12PM EDT | 5,360.00 | 112.10 | 109.90 | 110.40 | -69.60 | -38.30% | 154 | 8 | 7.85% |
| SPXW240731P05365000 | 2024-05-10 2:32PM EDT | 5,365.00 | 163.38 | 111.60 | 112.20 | 0.00 | - | 15 | 12 | 7.70% |
| SPXW240731P05370000 | 2024-05-15 12:44PM EDT | 5,370.00 | 119.39 | 114.10 | 114.70 | -71.91 | -37.59% | 2 | 19 | 7.63% |
| SPXW240731P05375000 | 2024-05-07 11:36AM EDT | 5,375.00 | 190.90 | 117.00 | 117.50 | 0.00 | - | 2 | 21 | 7.57% |
| SPXW240731P05380000 | 2024-05-09 10:26AM EDT | 5,380.00 | 189.50 | 118.70 | 119.30 | 0.00 | - | 32 | 20 | 7.40% |
| SPXW240731P05390000 | 2024-05-15 12:45PM EDT | 5,390.00 | 129.57 | 123.80 | 124.40 | -138.50 | -51.67% | 56 | 45 | 7.20% |
| SPXW240731P05395000 | 2024-05-06 4:08PM EDT | 5,395.00 | 215.56 | 126.50 | 127.00 | 0.00 | - | - | 5 | 7.10% |
| SPXW240731P05400000 | 2024-04-11 10:25AM EDT | 5,400.00 | 253.14 | 179.10 | 191.30 | 0.00 | - | 18 | 49 | 13.78% |
| SPXW240731P05410000 | 2024-05-15 9:42AM EDT | 5,410.00 | 149.58 | 134.20 | 134.70 | -38.82 | -20.61% | 232 | 23 | 6.70% |
| SPXW240731P05415000 | 2024-05-09 2:29PM EDT | 5,415.00 | 203.46 | 137.10 | 137.80 | 0.00 | - | 5 | 10 | 6.62% |
| SPXW240731P05420000 | 2024-05-15 12:44PM EDT | 5,420.00 | 145.74 | 139.80 | 140.40 | -62.15 | -29.90% | 6 | 9 | 6.45% |
| SPXW240731P05425000 | 2024-04-30 9:47AM EDT | 5,425.00 | 290.10 | 143.00 | 143.50 | 0.00 | - | 2 | 16 | 6.34% |
| SPXW240731P05430000 | 2024-05-15 12:37PM EDT | 5,430.00 | 151.17 | 145.40 | 146.00 | -105.70 | -41.15% | 4 | 2 | 6.13% |
| SPXW240731P05440000 | 2024-04-04 2:13PM EDT | 5,440.00 | 226.20 | 270.80 | 288.90 | 0.00 | - | 2 | 6 | 21.42% |
| SPXW240731P05450000 | 2024-05-15 9:59AM EDT | 5,450.00 | 181.30 | 157.60 | 158.20 | -60.60 | -25.05% | 4 | 24 | 5.39% |
| SPXW240731P05460000 | 2024-05-14 12:34PM EDT | 5,460.00 | 223.51 | 163.50 | 164.00 | 0.00 | - | 2 | 1 | 4.72% |
| SPXW240731P05470000 | 2024-05-15 11:32AM EDT | 5,470.00 | 176.66 | 166.70 | 174.90 | -76.42 | -30.20% | 2 | 1 | 5.16% |
| SPXW240731P05475000 | 2024-05-14 12:31PM EDT | 5,475.00 | 235.01 | 171.40 | 175.50 | 0.00 | - | 52 | 26 | 3.81% |
| SPXW240731P05490000 | 2024-03-28 12:04PM EDT | 5,490.00 | 229.50 | 330.20 | 371.10 | 0.00 | - | 5 | 5 | 26.73% |
| SPXW240731P05500000 | 2024-05-06 3:59PM EDT | 5,500.00 | 291.82 | 190.10 | 193.30 | 0.00 | - | 1 | 118 | 0.00% |
| SPXW240731P05520000 | 2024-03-28 12:12PM EDT | 5,520.00 | 249.82 | 355.00 | 396.90 | 0.00 | - | 2 | 2 | 27.42% |
| SPXW240731P05550000 | 2024-04-04 3:47PM EDT | 5,550.00 | 355.60 | 365.80 | 377.40 | 0.00 | - | 2 | 1 | 23.18% |
| SPXW240731P05575000 | 2024-03-21 3:29PM EDT | 5,575.00 | 294.92 | 524.50 | 570.00 | 0.00 | - | - | 1 | 41.82% |
| SPXW240731P05600000 | 2024-05-06 3:57PM EDT | 5,600.00 | 376.59 | 263.60 | 268.80 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240731P05625000 | 2024-04-01 1:32PM EDT | 5,625.00 | 343.24 | 472.90 | 491.00 | 0.00 | - | - | 1 | 29.96% |
| SPXW240731P05650000 | 2024-04-01 1:32PM EDT | 5,650.00 | 363.04 | 498.90 | 510.10 | 0.00 | - | - | 1 | 30.15% |
| SPXW240731P05700000 | 2024-05-14 11:56AM EDT | 5,700.00 | 379.47 | 346.80 | 356.30 | -45.64 | -10.74% | 2 | 52 | 0.00% |
| SPXW240731P05800000 | 2024-05-06 3:57PM EDT | 5,800.00 | 563.99 | 441.50 | 449.90 | 0.00 | - | 25 | 0 | 0.00% |
| SPXW240731P05830000 | 2024-05-06 3:56PM EDT | 5,830.00 | 594.64 | 471.60 | 479.70 | 0.00 | - | 30 | 40 | 0.00% |
| SPXW240731P05850000 | 2024-05-06 3:56PM EDT | 5,850.00 | 613.89 | 489.70 | 498.10 | 0.00 | - | 30 | 40 | 0.00% |
| SPXW240731P06000000 | 2024-05-06 11:44AM EDT | 6,000.00 | 779.11 | 635.00 | 646.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPXW240731P06100000 | 2024-05-02 3:59PM EDT | 6,100.00 | 973.74 | 734.20 | 744.60 | 0.00 | - | - | 0 | 0.00% |
| SPXW240731P06400000 | 2024-02-07 11:22AM EDT | 6,400.00 | 1,281.07 | 1,139.80 | 1,169.60 | 0.00 | - | - | 0 | 37.41% |
| SPXW240731P06600000 | 2024-03-18 2:19PM EDT | 6,600.00 | 1,321.25 | 1,466.30 | 1,509.20 | 0.00 | - | - | 0 | 58.61% |
© 2024 Yahoo. Tutti i diritti riservati.