Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.379,43 +625,11 (+1,10%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:05PM EDT
Opzioni d'acquistoper9 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240809C04500000 | 2024-06-24 10:14AM EDT | 4,500.00 | 1,020.40 | 992.90 | 1,008.40 | 0.00 | - | 1 | 2 | 49.06% |
| SPXW240809C04700000 | 2024-06-21 2:54PM EDT | 4,700.00 | 800.37 | 795.30 | 810.70 | 0.00 | - | 1 | 1 | 41.44% |
| SPXW240809C04850000 | 2024-06-26 9:48AM EDT | 4,850.00 | 648.51 | 647.50 | 663.20 | 0.00 | - | 1 | 1 | 35.83% |
| SPXW240809C05000000 | 2024-06-21 2:52PM EDT | 5,000.00 | 509.85 | 501.30 | 516.90 | 0.00 | - | 1 | 1 | 30.28% |
| SPXW240809C05100000 | 2024-06-25 4:03PM EDT | 5,100.00 | 414.42 | 405.60 | 420.90 | 0.00 | - | 2 | 1 | 26.68% |
| SPXW240809C05140000 | 2024-06-25 4:05PM EDT | 5,140.00 | 377.24 | 367.80 | 383.00 | 0.00 | - | 56 | 28 | 25.26% |
| SPXW240809C05175000 | 2024-06-13 11:36AM EDT | 5,175.00 | 311.33 | 335.10 | 350.30 | 0.00 | - | 10 | 10 | 24.05% |
| SPXW240809C05190000 | 2024-06-25 4:03PM EDT | 5,190.00 | 331.09 | 322.90 | 334.80 | 0.00 | - | 2 | 2 | 23.26% |
| SPXW240809C05200000 | 2024-06-25 1:58PM EDT | 5,200.00 | 317.36 | 313.40 | 325.70 | 0.00 | - | 2 | 2 | 22.95% |
| SPXW240809C05260000 | 2024-06-20 3:31PM EDT | 5,260.00 | 281.87 | 258.80 | 271.80 | 0.00 | - | - | 1 | 21.05% |
| SPXW240809C05275000 | 2024-06-20 3:31PM EDT | 5,275.00 | 268.87 | 245.70 | 258.70 | 0.00 | - | - | 1 | 20.60% |
| SPXW240809C05300000 | 2024-06-28 11:29AM EDT | 5,300.00 | 252.42 | 223.80 | 237.10 | +21.87 | +9.49% | 4 | 13 | 19.84% |
| SPXW240809C05310000 | 2024-06-28 1:16PM EDT | 5,310.00 | 235.08 | 215.20 | 228.60 | +6.48 | +2.83% | 6 | 1 | 19.55% |
| SPXW240809C05320000 | 2024-06-18 12:03PM EDT | 5,320.00 | 238.87 | 206.70 | 220.20 | 0.00 | - | - | 10 | 19.26% |
| SPXW240809C05340000 | 2024-06-18 10:24AM EDT | 5,340.00 | 218.55 | 189.90 | 203.70 | 0.00 | - | 2 | 0 | 18.69% |
| SPXW240809C05350000 | 2024-06-27 1:42PM EDT | 5,350.00 | 201.60 | 181.60 | 195.60 | 0.00 | - | 1 | 8 | 18.42% |
| SPXW240809C05360000 | 2024-06-18 2:21PM EDT | 5,360.00 | 205.38 | 173.50 | 187.50 | 0.00 | - | - | 1 | 18.13% |
| SPXW240809C05370000 | 2024-06-14 6:05AM EDT | 5,370.00 | 142.60 | 165.40 | 179.60 | 0.00 | - | 2 | 32 | 17.86% |
| SPXW240809C05375000 | 2024-06-27 1:42PM EDT | 5,375.00 | 181.35 | 161.40 | 175.70 | 0.00 | - | 1 | 4 | 17.73% |
| SPXW240809C05380000 | 2024-06-12 9:51AM EDT | 5,380.00 | 156.07 | 157.50 | 171.80 | 0.00 | - | - | 1 | 17.60% |
| SPXW240809C05390000 | 2024-06-28 2:36PM EDT | 5,390.00 | 159.29 | 149.70 | 164.10 | +20.55 | +14.81% | 2 | 12 | 17.33% |
| SPXW240809C05400000 | 2024-06-28 3:52PM EDT | 5,400.00 | 149.28 | 142.00 | 156.50 | -10.63 | -6.65% | 4 | 4 | 17.06% |
| SPXW240809C05410000 | 2024-06-24 3:55PM EDT | 5,410.00 | 141.71 | 134.50 | 149.00 | 0.00 | - | 31 | 42 | 16.80% |
| SPXW240809C05420000 | 2024-06-25 3:37PM EDT | 5,420.00 | 139.56 | 127.20 | 141.70 | 0.00 | - | 8 | 7 | 16.55% |
| SPXW240809C05425000 | 2024-06-27 3:25PM EDT | 5,425.00 | 128.34 | 123.50 | 138.10 | -8.30 | -6.07% | 3 | 65 | 16.42% |
| SPXW240809C05430000 | 2024-06-28 3:06PM EDT | 5,430.00 | 124.30 | 124.70 | 129.40 | -8.35 | -6.29% | 1 | 11 | 15.59% |
| SPXW240809C05440000 | 2024-06-26 3:02PM EDT | 5,440.00 | 119.37 | 117.70 | 122.30 | 0.00 | - | 1 | 16 | 15.33% |
| SPXW240809C05450000 | 2024-06-28 12:32PM EDT | 5,450.00 | 124.99 | 111.00 | 115.30 | +6.29 | +5.30% | 2 | 69 | 15.08% |
| SPXW240809C05460000 | 2024-06-25 9:33AM EDT | 5,460.00 | 108.40 | 104.20 | 108.70 | 0.00 | - | 2 | 6 | 14.85% |
| SPXW240809C05470000 | 2024-06-27 9:40AM EDT | 5,470.00 | 114.00 | 97.70 | 102.20 | 0.00 | - | 8 | 11 | 14.63% |
| SPXW240809C05475000 | 2024-06-28 3:55PM EDT | 5,475.00 | 95.10 | 94.70 | 98.80 | -9.72 | -9.27% | 7 | 58 | 14.48% |
| SPXW240809C05480000 | 2024-06-28 12:36PM EDT | 5,480.00 | 102.21 | 92.40 | 94.30 | -0.47 | -0.46% | 4 | 119 | 14.18% |
| SPXW240809C05490000 | 2024-06-28 2:35PM EDT | 5,490.00 | 89.22 | 86.30 | 88.20 | -12.42 | -12.22% | 6 | 6 | 13.97% |
| SPXW240809C05500000 | 2024-06-28 3:38PM EDT | 5,500.00 | 78.45 | 80.50 | 82.20 | -11.96 | -13.23% | 61 | 410 | 13.74% |
| SPXW240809C05510000 | 2024-06-27 11:07AM EDT | 5,510.00 | 82.63 | 74.70 | 76.50 | 0.00 | - | 9 | 134 | 13.54% |
| SPXW240809C05520000 | 2024-06-28 3:38PM EDT | 5,520.00 | 67.70 | 69.40 | 71.00 | -10.25 | -13.15% | 12 | 15 | 13.33% |
| SPXW240809C05525000 | 2024-06-28 12:14PM EDT | 5,525.00 | 76.91 | 66.60 | 68.40 | +1.84 | +2.45% | 8 | 7 | 13.24% |
| SPXW240809C05530000 | 2024-06-27 11:19AM EDT | 5,530.00 | 73.20 | 64.00 | 65.80 | 0.00 | - | 3 | 9 | 13.15% |
| SPXW240809C05540000 | 2024-06-28 3:57PM EDT | 5,540.00 | 57.10 | 59.20 | 60.80 | -9.10 | -13.75% | 3 | 34 | 12.96% |
| SPXW240809C05550000 | 2024-06-28 12:16PM EDT | 5,550.00 | 63.40 | 54.30 | 56.00 | +3.08 | +5.11% | 13 | 42 | 12.78% |
| SPXW240809C05560000 | 2024-06-28 10:21AM EDT | 5,560.00 | 69.82 | 49.80 | 51.50 | +13.75 | +24.52% | 12 | 45 | 12.61% |
| SPXW240809C05570000 | 2024-06-26 1:57PM EDT | 5,570.00 | 51.82 | 45.60 | 47.20 | 0.00 | - | 1 | 23 | 12.44% |
| SPXW240809C05575000 | 2024-06-28 11:00AM EDT | 5,575.00 | 53.81 | 43.50 | 45.20 | +5.08 | +10.42% | 6 | 390 | 12.37% |
| SPXW240809C05580000 | 2024-06-27 11:47AM EDT | 5,580.00 | 51.68 | 41.60 | 43.20 | +5.00 | +10.71% | 5 | 6 | 12.29% |
| SPXW240809C05590000 | 2024-06-28 9:37AM EDT | 5,590.00 | 47.67 | 37.80 | 39.40 | +5.07 | +11.90% | 2 | 2 | 12.14% |
| SPXW240809C05600000 | 2024-06-28 3:50PM EDT | 5,600.00 | 35.60 | 34.30 | 35.90 | -3.09 | -7.99% | 17 | 253 | 12.00% |
| SPXW240809C05610000 | 2024-06-27 3:27PM EDT | 5,610.00 | 32.35 | 31.10 | 32.60 | -4.06 | -11.15% | 1 | 8 | 11.87% |
| SPXW240809C05620000 | 2024-06-28 2:22PM EDT | 5,620.00 | 31.67 | 28.10 | 29.50 | -2.10 | -6.22% | 3 | 315 | 11.74% |
| SPXW240809C05625000 | 2024-06-28 2:01PM EDT | 5,625.00 | 30.37 | 26.60 | 28.10 | -2.20 | -6.75% | 13 | 53 | 11.69% |
| SPXW240809C05630000 | 2024-06-28 3:47PM EDT | 5,630.00 | 26.08 | 25.30 | 26.70 | -3.22 | -10.99% | 7 | 331 | 11.63% |
| SPXW240809C05640000 | 2024-06-28 3:57PM EDT | 5,640.00 | 22.10 | 22.70 | 24.00 | -5.40 | -19.64% | 8 | 42 | 11.50% |
| SPXW240809C05650000 | 2024-06-28 3:23PM EDT | 5,650.00 | 20.68 | 20.30 | 21.60 | -5.72 | -21.67% | 3 | 72 | 11.40% |
| SPXW240809C05660000 | 2024-06-28 3:47PM EDT | 5,660.00 | 18.88 | 18.20 | 19.40 | -3.43 | -15.37% | 3 | 41 | 11.31% |
| SPXW240809C05670000 | 2024-06-28 3:57PM EDT | 5,670.00 | 16.11 | 16.20 | 17.40 | -3.99 | -19.85% | 2 | 12 | 11.22% |
| SPXW240809C05680000 | 2024-06-28 3:33PM EDT | 5,680.00 | 13.36 | 14.40 | 15.50 | -6.21 | -31.73% | 9 | 17 | 11.12% |
| SPXW240809C05690000 | 2024-06-28 3:32PM EDT | 5,690.00 | 11.85 | 12.80 | 13.90 | -5.72 | -32.56% | 15 | 44 | 11.06% |
| SPXW240809C05700000 | 2024-06-28 3:57PM EDT | 5,700.00 | 11.42 | 11.30 | 12.30 | -2.51 | -18.02% | 23 | 104 | 10.97% |
| SPXW240809C05725000 | 2024-06-28 2:36PM EDT | 5,725.00 | 9.63 | 8.30 | 9.20 | -0.82 | -7.85% | 16 | 71 | 10.84% |
| SPXW240809C05750000 | 2024-06-28 3:52PM EDT | 5,750.00 | 6.60 | 6.00 | 6.80 | -1.34 | -16.88% | 13 | 1,545 | 10.72% |
| SPXW240809C05775000 | 2024-06-28 2:41PM EDT | 5,775.00 | 5.07 | 4.30 | 5.00 | -0.74 | -12.74% | 43 | 50 | 10.64% |
| SPXW240809C05800000 | 2024-06-28 3:57PM EDT | 5,800.00 | 3.10 | 3.00 | 3.70 | -1.40 | -31.11% | 194 | 272 | 10.61% |
| SPXW240809C05850000 | 2024-06-28 3:17PM EDT | 5,850.00 | 1.60 | 1.60 | 2.05 | -0.70 | -30.43% | 211 | 103 | 10.64% |
| SPXW240809C05900000 | 2024-06-28 3:37PM EDT | 5,900.00 | 1.02 | 0.90 | 1.25 | -0.39 | -27.66% | 9 | 182 | 10.87% |
| SPXW240809C05950000 | 2024-06-28 10:03AM EDT | 5,950.00 | 1.07 | 0.55 | 0.85 | +0.02 | +1.90% | 3 | 35 | 11.26% |
| SPXW240809C06000000 | 2024-06-26 3:56PM EDT | 6,000.00 | 0.68 | 0.35 | 0.65 | 0.00 | - | 1 | 40 | 11.80% |
| SPXW240809C06200000 | 2024-06-28 3:43PM EDT | 6,200.00 | 0.27 | 0.10 | 0.40 | -0.08 | -22.86% | 1 | 14 | 14.52% |
| SPXW240809C06400000 | 2024-06-25 10:46AM EDT | 6,400.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 90 | 17.19% |
| SPXW240809C06600000 | 2024-06-28 10:25AM EDT | 6,600.00 | 0.20 | 0.00 | 0.25 | -0.02 | -9.09% | 1 | 8 | 19.80% |
Opzioni di venditaper9 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240809P02000000 | 2024-06-26 12:34PM EDT | 2,000.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 300 | 310 | 89.26% |
| SPXW240809P02200000 | 2024-06-17 12:17PM EDT | 2,200.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 3 | 81.05% |
| SPXW240809P02600000 | 2024-06-20 1:30PM EDT | 2,600.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | - | 60 | 67.87% |
| SPXW240809P03200000 | 2024-06-21 2:02PM EDT | 3,200.00 | 0.55 | 0.20 | 0.45 | 0.00 | - | 6 | 48 | 53.78% |
| SPXW240809P03400000 | 2024-06-28 3:31PM EDT | 3,400.00 | 0.45 | 0.30 | 0.60 | 0.00 | - | 6 | 72 | 50.88% |
| SPXW240809P03600000 | 2024-06-28 3:22PM EDT | 3,600.00 | 0.61 | 0.45 | 0.75 | -0.11 | -15.28% | 5 | 31 | 46.20% |
| SPXW240809P03700000 | 2024-06-28 3:22PM EDT | 3,700.00 | 0.72 | 0.55 | 0.85 | -0.23 | -24.21% | 5 | 19 | 43.98% |
| SPXW240809P03800000 | 2024-06-27 11:17AM EDT | 3,800.00 | 0.90 | 0.70 | 1.00 | 0.00 | - | 10 | 77 | 41.94% |
| SPXW240809P04000000 | 2024-06-28 3:33PM EDT | 4,000.00 | 1.20 | 0.95 | 1.25 | +0.04 | +3.45% | 1 | 1,094 | 37.45% |
| SPXW240809P04050000 | 2024-06-21 2:11PM EDT | 4,050.00 | 2.05 | 1.05 | 1.35 | 0.00 | - | 24 | 24 | 36.43% |
| SPXW240809P04100000 | 2024-06-25 10:02AM EDT | 4,100.00 | 1.85 | 1.15 | 1.45 | 0.00 | - | 50 | 95 | 35.38% |
| SPXW240809P04150000 | 2024-06-27 12:06PM EDT | 4,150.00 | 1.47 | 1.25 | 1.55 | 0.00 | - | 300 | 362 | 34.31% |
| SPXW240809P04200000 | 2024-06-25 11:31AM EDT | 4,200.00 | 2.00 | 1.35 | 1.65 | 0.00 | - | 1 | 57 | 33.23% |
| SPXW240809P04250000 | 2024-06-26 7:05AM EDT | 4,250.00 | 1.95 | 1.45 | 1.80 | 0.00 | - | 1 | 18 | 32.25% |
| SPXW240809P04300000 | 2024-06-28 2:30PM EDT | 4,300.00 | 1.65 | 1.60 | 1.95 | -0.17 | -9.34% | 126 | 39 | 31.23% |
| SPXW240809P04350000 | 2024-06-28 2:30PM EDT | 4,350.00 | 1.79 | 1.75 | 2.10 | -0.48 | -21.15% | 100 | 260 | 30.18% |
| SPXW240809P04400000 | 2024-06-28 1:44PM EDT | 4,400.00 | 1.90 | 1.90 | 2.25 | -0.62 | -24.60% | 243 | 57 | 29.11% |
| SPXW240809P04450000 | 2024-06-28 3:22PM EDT | 4,450.00 | 2.05 | 2.05 | 2.40 | -0.27 | -11.64% | 27 | 23 | 28.02% |
| SPXW240809P04500000 | 2024-06-28 3:43PM EDT | 4,500.00 | 2.35 | 2.25 | 2.65 | -0.58 | -19.80% | 5 | 78 | 27.06% |
| SPXW240809P04550000 | 2024-06-27 9:50AM EDT | 4,550.00 | 2.71 | 2.45 | 2.85 | 0.00 | - | 1 | 44 | 25.99% |
| SPXW240809P04600000 | 2024-06-28 3:43PM EDT | 4,600.00 | 2.71 | 2.70 | 3.10 | -0.62 | -18.62% | 3 | 36,342 | 24.95% |
| SPXW240809P04650000 | 2024-06-28 3:08PM EDT | 4,650.00 | 3.20 | 3.00 | 3.40 | 0.00 | - | 13 | 36,362 | 23.93% |
| SPXW240809P04700000 | 2024-06-28 3:37PM EDT | 4,700.00 | 3.50 | 3.30 | 3.80 | -0.10 | -2.78% | 49 | 298 | 22.97% |
| SPXW240809P04750000 | 2024-06-28 3:37PM EDT | 4,750.00 | 3.90 | 3.60 | 4.20 | -0.22 | -5.34% | 35 | 189 | 21.96% |
| SPXW240809P04775000 | 2024-06-28 10:54AM EDT | 4,775.00 | 3.50 | 3.90 | 4.40 | -0.70 | -16.67% | 17 | 44 | 21.43% |
| SPXW240809P04800000 | 2024-06-28 4:14PM EDT | 4,800.00 | 4.34 | 4.10 | 4.60 | +0.14 | +3.33% | 108 | 41 | 20.89% |
| SPXW240809P04825000 | 2024-06-28 8:31AM EDT | 4,825.00 | 3.92 | 4.40 | 4.90 | -0.70 | -15.15% | 57 | 98 | 20.41% |
| SPXW240809P04850000 | 2024-06-28 3:58PM EDT | 4,850.00 | 4.92 | 4.60 | 5.20 | -0.08 | -1.60% | 103 | 297 | 19.92% |
| SPXW240809P04875000 | 2024-06-28 3:22PM EDT | 4,875.00 | 5.10 | 5.00 | 5.50 | -0.10 | -1.92% | 4 | 49 | 19.40% |
| SPXW240809P04900000 | 2024-06-28 4:14PM EDT | 4,900.00 | 5.63 | 5.30 | 5.90 | +0.22 | +4.07% | 17 | 514 | 18.93% |
| SPXW240809P04950000 | 2024-06-28 3:39PM EDT | 4,950.00 | 6.57 | 6.20 | 6.80 | -0.34 | -4.92% | 12 | 936 | 17.98% |
| SPXW240809P04975000 | 2024-06-28 9:55AM EDT | 4,975.00 | 6.30 | 6.70 | 7.40 | -0.60 | -8.70% | 1 | 86 | 17.54% |
| SPXW240809P05000000 | 2024-06-28 4:14PM EDT | 5,000.00 | 7.67 | 7.30 | 8.00 | +0.35 | +4.78% | 13 | 921 | 17.08% |
| SPXW240809P05025000 | 2024-06-26 2:51PM EDT | 5,025.00 | 8.05 | 8.00 | 8.70 | -0.95 | -10.56% | 165 | 273 | 16.62% |
| SPXW240809P05030000 | 2024-06-28 9:55AM EDT | 5,030.00 | 7.55 | 8.10 | 8.90 | -6.49 | -46.23% | 1 | 1 | 16.55% |
| SPXW240809P05050000 | 2024-06-28 11:20AM EDT | 5,050.00 | 8.12 | 8.70 | 9.50 | -0.85 | -9.48% | 37 | 144 | 16.17% |
| SPXW240809P05070000 | 2024-06-28 12:18PM EDT | 5,070.00 | 9.30 | 9.40 | 10.20 | -3.20 | -25.60% | 17 | 2 | 15.81% |
| SPXW240809P05075000 | 2024-06-28 10:37AM EDT | 5,075.00 | 9.65 | 9.60 | 10.40 | -2.25 | -18.91% | 175 | 4,388 | 15.72% |
| SPXW240809P05090000 | 2024-06-28 3:33PM EDT | 5,090.00 | 11.40 | 10.20 | 11.00 | +1.08 | +10.47% | 1 | 10 | 15.45% |
| SPXW240809P05100000 | 2024-06-28 2:24PM EDT | 5,100.00 | 10.60 | 10.60 | 11.50 | -0.50 | -4.50% | 58 | 4,680 | 15.30% |
| SPXW240809P05110000 | 2024-06-26 1:11PM EDT | 5,110.00 | 12.72 | 11.00 | 11.90 | 0.00 | - | 2 | 20 | 15.10% |
| SPXW240809P05125000 | 2024-06-26 9:45AM EDT | 5,125.00 | 10.80 | 11.70 | 12.60 | -3.92 | -26.63% | 2 | 97 | 14.83% |
| SPXW240809P05140000 | 2024-06-28 2:36PM EDT | 5,140.00 | 12.26 | 12.50 | 13.40 | -0.18 | -1.45% | 7 | 26 | 14.57% |
| SPXW240809P05150000 | 2024-06-28 1:42PM EDT | 5,150.00 | 12.52 | 13.10 | 14.00 | -1.03 | -7.60% | 15 | 43 | 14.41% |
| SPXW240809P05160000 | 2024-06-28 12:38PM EDT | 5,160.00 | 13.44 | 13.60 | 14.60 | -4.41 | -24.71% | 8 | 60 | 14.24% |
| SPXW240809P05170000 | 2024-06-28 11:06AM EDT | 5,170.00 | 12.85 | 14.20 | 15.20 | -1.65 | -11.38% | 1 | 38 | 14.05% |
| SPXW240809P05175000 | 2024-06-28 2:51PM EDT | 5,175.00 | 14.54 | 14.60 | 15.60 | -0.05 | -0.34% | 9 | 35 | 13.98% |
| SPXW240809P05180000 | 2024-06-26 10:29AM EDT | 5,180.00 | 18.56 | 14.90 | 15.90 | 0.00 | - | 5 | 11 | 13.89% |
| SPXW240809P05190000 | 2024-06-28 3:32PM EDT | 5,190.00 | 17.30 | 15.60 | 16.60 | +1.57 | +9.98% | 14 | 57 | 13.71% |
| SPXW240809P05200000 | 2024-06-28 3:36PM EDT | 5,200.00 | 17.57 | 16.30 | 17.30 | +1.37 | +8.46% | 26 | 133 | 13.53% |
| SPXW240809P05210000 | 2024-06-28 1:44PM EDT | 5,210.00 | 16.27 | 17.10 | 18.10 | -0.03 | -0.18% | 1 | 51 | 13.36% |
| SPXW240809P05220000 | 2024-06-28 3:57PM EDT | 5,220.00 | 18.74 | 17.90 | 19.00 | +0.79 | +4.40% | 3 | 114 | 13.20% |
| SPXW240809P05225000 | 2024-06-28 2:19PM EDT | 5,225.00 | 17.05 | 18.30 | 19.40 | -1.10 | -6.06% | 13 | 78 | 13.11% |
| SPXW240809P05230000 | 2024-06-28 3:33PM EDT | 5,230.00 | 20.79 | 18.80 | 19.90 | +0.43 | +2.11% | 72 | 12 | 13.03% |
| SPXW240809P05240000 | 2024-06-28 2:24PM EDT | 5,240.00 | 19.40 | 19.70 | 20.80 | -0.37 | -1.87% | 74 | 27 | 12.85% |
| SPXW240809P05250000 | 2024-06-28 3:57PM EDT | 5,250.00 | 21.60 | 20.60 | 21.80 | +1.38 | +6.82% | 27 | 84 | 12.68% |
| SPXW240809P05260000 | 2024-06-28 1:04PM EDT | 5,260.00 | 20.57 | 21.70 | 22.80 | -0.71 | -3.34% | 1 | 122 | 12.49% |
| SPXW240809P05270000 | 2024-06-28 2:25PM EDT | 5,270.00 | 22.05 | 22.70 | 23.90 | -1.07 | -4.63% | 13 | 27 | 12.32% |
| SPXW240809P05275000 | 2024-06-28 2:51PM EDT | 5,275.00 | 23.37 | 23.30 | 24.50 | -0.30 | -1.27% | 19 | 25 | 12.23% |
| SPXW240809P05280000 | 2024-06-28 3:31PM EDT | 5,280.00 | 24.91 | 23.90 | 25.10 | +0.96 | +4.01% | 42 | 59 | 12.15% |
| SPXW240809P05290000 | 2024-06-28 10:41AM EDT | 5,290.00 | 25.16 | 25.10 | 26.30 | -2.14 | -7.84% | 15 | 40 | 11.96% |
| SPXW240809P05300000 | 2024-06-28 3:31PM EDT | 5,300.00 | 27.51 | 26.40 | 27.70 | +1.81 | +7.04% | 45 | 1,358 | 11.80% |
| SPXW240809P05310000 | 2024-06-28 3:31PM EDT | 5,310.00 | 29.26 | 27.80 | 29.10 | +2.26 | +8.37% | 12 | 136 | 11.63% |
| SPXW240809P05320000 | 2024-06-28 1:04PM EDT | 5,320.00 | 27.62 | 29.20 | 30.50 | -1.83 | -6.21% | 9 | 38 | 11.43% |
| SPXW240809P05325000 | 2024-06-28 2:45PM EDT | 5,325.00 | 29.96 | 30.00 | 31.30 | +1.11 | +3.85% | 4 | 25 | 11.35% |
| SPXW240809P05330000 | 2024-06-28 10:04AM EDT | 5,330.00 | 24.87 | 30.70 | 32.10 | -6.45 | -20.59% | 2 | 335 | 11.26% |
| SPXW240809P05340000 | 2024-06-28 10:57AM EDT | 5,340.00 | 26.82 | 32.40 | 33.70 | -5.73 | -17.60% | 4 | 367 | 11.07% |
| SPXW240809P05350000 | 2024-06-28 9:30AM EDT | 5,350.00 | 26.38 | 34.10 | 35.50 | -5.07 | -16.12% | 22 | 806 | 10.89% |
| SPXW240809P05360000 | 2024-06-28 1:10PM EDT | 5,360.00 | 37.90 | 35.90 | 37.40 | +3.10 | +8.91% | 11 | 18 | 10.72% |
| SPXW240809P05370000 | 2024-06-27 4:09PM EDT | 5,370.00 | 34.85 | 37.80 | 39.30 | 0.00 | - | 3 | 61 | 10.52% |
| SPXW240809P05380000 | 2024-06-28 11:51AM EDT | 5,380.00 | 34.37 | 39.90 | 41.40 | -5.28 | -13.32% | 1 | 39 | 10.33% |
| SPXW240809P05390000 | 2024-06-27 3:59PM EDT | 5,390.00 | 40.77 | 42.00 | 43.60 | 0.00 | - | 32 | 33 | 10.14% |
| SPXW240809P05400000 | 2024-06-28 3:07PM EDT | 5,400.00 | 47.20 | 44.30 | 45.90 | +6.45 | +15.83% | 96 | 465 | 9.94% |
| SPXW240809P05410000 | 2024-06-28 3:36PM EDT | 5,410.00 | 50.60 | 46.80 | 48.40 | +7.60 | +17.67% | 10 | 47 | 9.75% |
| SPXW240809P05420000 | 2024-06-27 10:47PM EDT | 5,420.00 | 46.21 | 49.30 | 51.00 | -2.93 | -5.96% | 3 | 47 | 9.54% |
| SPXW240809P05425000 | 2024-06-28 2:33PM EDT | 5,425.00 | 50.27 | 50.70 | 52.30 | +0.20 | +0.40% | 4 | 53 | 9.43% |
| SPXW240809P05430000 | 2024-06-28 3:42PM EDT | 5,430.00 | 52.77 | 52.00 | 53.70 | +1.65 | +3.23% | 4 | 156 | 9.32% |
| SPXW240809P05440000 | 2024-06-28 3:42PM EDT | 5,440.00 | 55.68 | 54.90 | 56.60 | -0.53 | -0.94% | 13 | 16 | 9.11% |
| SPXW240809P05450000 | 2024-06-28 3:36PM EDT | 5,450.00 | 62.35 | 58.00 | 59.70 | +6.47 | +11.58% | 25 | 83 | 8.89% |
| SPXW240809P05460000 | 2024-06-28 12:44PM EDT | 5,460.00 | 59.42 | 61.20 | 62.90 | -0.21 | -0.35% | 1 | 29 | 8.65% |
| SPXW240809P05470000 | 2024-06-28 2:38PM EDT | 5,470.00 | 64.24 | 64.60 | 66.40 | +1.16 | +1.84% | 3 | 26 | 8.42% |
| SPXW240809P05475000 | 2024-06-28 12:42PM EDT | 5,475.00 | 64.92 | 66.40 | 68.00 | +1.62 | +2.56% | 5 | 30 | 8.28% |
| SPXW240809P05480000 | 2024-06-28 3:27PM EDT | 5,480.00 | 69.60 | 68.20 | 70.00 | +2.97 | +4.46% | 12 | 30 | 8.17% |
| SPXW240809P05490000 | 2024-06-28 2:22PM EDT | 5,490.00 | 71.96 | 72.00 | 73.80 | +2.16 | +3.09% | 59 | 59 | 7.91% |
| SPXW240809P05500000 | 2024-06-28 10:40AM EDT | 5,500.00 | 75.96 | 76.00 | 77.90 | +2.86 | +3.91% | 21 | 121 | 7.64% |
| SPXW240809P05510000 | 2024-06-26 11:38AM EDT | 5,510.00 | 89.64 | 80.30 | 82.10 | 0.00 | - | 90 | 150 | 7.33% |
| SPXW240809P05520000 | 2024-06-28 1:44PM EDT | 5,520.00 | 82.12 | 84.70 | 86.60 | -9.77 | -10.63% | 7 | 7 | 7.02% |
| SPXW240809P05525000 | 2024-06-28 1:44PM EDT | 5,525.00 | 84.37 | 87.00 | 88.90 | -5.19 | -5.79% | 3 | 10 | 6.84% |
| SPXW240809P05540000 | 2024-06-28 3:57PM EDT | 5,540.00 | 99.50 | 93.00 | 97.50 | +8.30 | +9.10% | 4 | 20 | 6.47% |
| SPXW240809P05550000 | 2024-06-26 11:33AM EDT | 5,550.00 | 81.27 | 98.30 | 102.50 | -29.75 | -26.80% | 1 | 74 | 5.99% |
| SPXW240809P05560000 | 2024-06-18 3:21PM EDT | 5,560.00 | 106.64 | 103.60 | 108.10 | 0.00 | - | - | 2 | 5.46% |
| SPXW240809P05590000 | 2024-06-25 12:29PM EDT | 5,590.00 | 136.63 | 116.20 | 130.60 | 0.00 | - | 68 | 37 | 3.96% |
| SPXW240809P05600000 | 2024-06-28 3:31PM EDT | 5,600.00 | 136.91 | 122.50 | 137.00 | -7.03 | -4.88% | 2 | 10 | 0.00% |
| SPXW240809P05620000 | 2024-06-20 10:51AM EDT | 5,620.00 | 150.91 | 136.10 | 150.50 | +15.33 | +11.31% | 1 | 2 | 0.00% |
| SPXW240809P06000000 | 2024-06-21 10:06AM EDT | 6,000.00 | 496.63 | 484.70 | 500.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.