Italia markets closed
Dow Jones
39.844,68 +286,57 (+0,72%) Nasdaq
16.734,84 +223,66 (+1,35%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.143,30 +3.717,24 (+6,59%) CMC Crypto 200
1.378,53 +110,58 (+8,72%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:56PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240920C00200000 | 2024-04-19 10:58AM EDT | 200.00 | 4,782.78 | 5,074.40 | 5,091.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240920C00400000 | 2024-01-23 12:20PM EDT | 400.00 | 4,422.80 | 4,654.40 | 4,671.20 | 0.00 | - | 20 | 333 | 0.00% |
| SPX240920C00600000 | 2024-01-02 3:50PM EDT | 600.00 | 4,111.32 | 4,279.60 | 4,294.30 | 0.00 | - | 1 | 216 | 0.00% |
| SPX240920C00800000 | 2024-03-18 9:30AM EDT | 800.00 | 4,358.23 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| SPX240920C01000000 | 2024-04-22 10:21AM EDT | 1,000.00 | 3,985.85 | 4,296.30 | 4,302.10 | 0.00 | - | 100 | 4,059 | 102.89% |
| SPX240920C01200000 | 2024-03-15 1:20PM EDT | 1,200.00 | 3,922.00 | 3,921.40 | 3,934.20 | 0.00 | - | 2 | 35 | 0.00% |
| SPX240920C01400000 | 2023-07-13 11:59AM EDT | 1,400.00 | 3,123.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C01600000 | 2023-07-13 11:47AM EDT | 1,600.00 | 2,934.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C01800000 | 2023-12-21 4:24PM EDT | 1,800.00 | 2,957.38 | 3,042.90 | 3,088.20 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C01900000 | 2023-12-18 12:02PM EDT | 1,900.00 | 2,866.38 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| SPX240920C02000000 | 2024-05-03 4:05PM EDT | 2,000.00 | 3,147.80 | 3,316.50 | 3,322.10 | 0.00 | - | 12 | 3,451 | 86.68% |
| SPX240920C02100000 | 2024-03-07 12:07PM EDT | 2,100.00 | 3,083.97 | 3,124.80 | 3,141.90 | 0.00 | - | - | 2 | 0.00% |
| SPX240920C02200000 | 2024-01-09 11:24AM EDT | 2,200.00 | 2,585.10 | 2,821.50 | 2,842.30 | 0.00 | - | - | 48 | 0.00% |
| SPX240920C02300000 | 2024-01-09 12:16PM EDT | 2,300.00 | 2,495.00 | 2,725.40 | 2,745.70 | 0.00 | - | 18 | 34 | 0.00% |
| SPX240920C02400000 | 2024-02-05 1:12PM EDT | 2,400.00 | 2,585.00 | 2,751.60 | 2,764.50 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C02500000 | 2024-04-25 10:41AM EDT | 2,500.00 | 2,534.98 | 2,826.90 | 2,832.40 | 0.00 | - | 1 | 21 | 74.32% |
| SPX240920C02600000 | 2024-03-06 12:25PM EDT | 2,600.00 | 2,569.24 | 2,639.30 | 2,656.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C02800000 | 2024-02-22 4:56PM EDT | 2,800.00 | 2,347.00 | 2,474.70 | 2,492.80 | 0.00 | - | 3 | 4 | 0.00% |
| SPX240920C02900000 | 2023-06-30 1:54PM EDT | 2,900.00 | 1,703.35 | 1,820.00 | 1,829.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920C02950000 | 2023-09-21 11:15AM EDT | 2,950.00 | 1,540.40 | 1,398.50 | 1,407.80 | 0.00 | - | - | 10 | 0.00% |
| SPX240920C03000000 | 2024-05-10 11:02AM EDT | 3,000.00 | 2,257.81 | 2,338.10 | 2,343.60 | 0.00 | - | 12 | 42 | 62.55% |
| SPX240920C03100000 | 2023-06-29 1:51PM EDT | 3,100.00 | 1,466.80 | 1,639.90 | 1,649.40 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C03200000 | 2023-08-21 11:31AM EDT | 3,200.00 | 1,347.61 | 1,406.00 | 1,411.70 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C03300000 | 2024-03-12 12:14PM EDT | 3,300.00 | 1,938.50 | 1,925.30 | 1,933.20 | 0.00 | - | 1 | 12 | 0.00% |
| SPX240920C03350000 | 2023-12-22 2:02PM EDT | 3,350.00 | 1,519.64 | 1,590.10 | 1,635.60 | 0.00 | - | 1 | 15 | 0.00% |
| SPX240920C03375000 | 2023-10-20 10:58AM EDT | 3,375.00 | 1,046.83 | 1,257.60 | 1,280.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C03400000 | 2024-04-19 2:46PM EDT | 3,400.00 | 1,624.58 | 1,947.60 | 1,953.10 | 0.00 | - | 2 | 2 | 53.50% |
| SPX240920C03450000 | 2023-10-02 11:46AM EDT | 3,450.00 | 1,025.30 | 955.40 | 963.50 | 0.00 | - | - | 10 | 0.00% |
| SPX240920C03500000 | 2024-04-29 1:09PM EDT | 3,500.00 | 1,670.45 | 1,849.30 | 1,854.70 | 0.00 | - | 1 | 10 | 51.08% |
| SPX240920C03600000 | 2024-04-23 11:37AM EDT | 3,600.00 | 1,529.91 | 1,752.70 | 1,758.10 | 0.00 | - | 3 | 12 | 49.72% |
| SPX240920C03625000 | 2023-09-15 10:05AM EDT | 3,625.00 | 1,065.07 | 750.20 | 1,075.00 | 0.00 | - | - | 9 | 0.00% |
| SPX240920C03650000 | 2024-02-05 12:51PM EDT | 3,650.00 | 1,385.00 | 1,550.10 | 1,568.20 | 0.00 | - | 4 | 4 | 0.00% |
| SPX240920C03700000 | 2024-02-05 1:27PM EDT | 3,700.00 | 1,344.80 | 1,502.60 | 1,520.60 | 0.00 | - | 8 | 26 | 0.00% |
| SPX240920C03725000 | 2024-02-21 2:20PM EDT | 3,725.00 | 1,344.34 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240920C03750000 | 2024-03-12 12:09PM EDT | 3,750.00 | 1,505.50 | 1,494.80 | 1,502.30 | 0.00 | - | 2 | 14 | 0.00% |
| SPX240920C03775000 | 2023-12-22 10:58AM EDT | 3,775.00 | 1,134.59 | 1,197.60 | 1,231.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240920C03800000 | 2024-04-19 10:58AM EDT | 3,800.00 | 1,286.18 | 1,552.20 | 1,569.10 | 0.00 | - | 1 | 1 | 46.43% |
| SPX240920C03850000 | 2024-02-22 4:57PM EDT | 3,850.00 | 1,345.00 | 1,463.90 | 1,482.00 | 0.00 | - | 1 | 2 | 36.71% |
| SPX240920C03875000 | 2023-12-07 2:59PM EDT | 3,875.00 | 882.78 | 955.20 | 979.20 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C03900000 | 2024-02-08 4:40PM EDT | 3,900.00 | 1,210.27 | 1,312.00 | 1,357.10 | 0.00 | - | 3 | 721 | 0.00% |
| SPX240920C03925000 | 2024-01-17 2:30PM EDT | 3,925.00 | 941.31 | 1,183.30 | 1,197.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C03950000 | 2024-01-02 12:01PM EDT | 3,950.00 | 945.70 | 1,072.00 | 1,089.60 | 0.00 | - | 1 | 39 | 0.00% |
| SPX240920C03975000 | 2023-11-10 11:36AM EDT | 3,975.00 | 619.30 | 634.10 | 989.50 | 0.00 | - | 2 | 29 | 0.00% |
| SPXW240920C04000000 | 2024-04-22 10:54AM EDT | 4,000.00 | 1,071.55 | 1,358.30 | 1,374.70 | 0.00 | - | 1 | 2 | 41.92% |
| SPX240920C04025000 | 2024-01-19 11:01AM EDT | 4,025.00 | 913.75 | 1,091.20 | 1,105.80 | 0.00 | - | 2 | 41 | 0.00% |
| SPX240920C04050000 | 2024-04-22 9:51AM EDT | 4,050.00 | 1,039.02 | 1,315.20 | 1,320.60 | 0.00 | - | 1 | 683 | 39.84% |
| SPX240920C04075000 | 2024-01-18 5:06PM EDT | 4,075.00 | 853.81 | 1,045.20 | 1,059.50 | 0.00 | - | 8 | 37 | 0.00% |
| SPX240920C04100000 | 2024-04-19 12:10PM EDT | 4,100.00 | 1,244.26 | 1,267.00 | 1,272.30 | +259.17 | +26.31% | 1 | 1,817 | 38.79% |
| SPX240920C04125000 | 2024-02-26 12:53PM EDT | 4,125.00 | 1,084.77 | 1,221.20 | 1,239.30 | 0.00 | - | 1 | 163 | 36.74% |
| SPX240920C04150000 | 2024-02-20 4:37PM EDT | 4,150.00 | 950.56 | 1,199.80 | 1,209.30 | 0.00 | - | 1 | 473 | 35.21% |
| SPX240920C04175000 | 2024-02-26 12:53PM EDT | 4,175.00 | 1,038.47 | 1,173.80 | 1,192.00 | 0.00 | - | 1 | 87 | 35.90% |
| SPX240920C04200000 | 2024-05-09 4:07PM EDT | 4,200.00 | 1,091.11 | 1,170.40 | 1,175.70 | 0.00 | - | 2 | 3,893 | 36.66% |
| SPX240920C04225000 | 2024-03-21 2:40PM EDT | 4,225.00 | 1,131.39 | 850.30 | 860.10 | 0.00 | - | 2 | 356 | 0.00% |
| SPX240920C04250000 | 2024-04-10 9:34AM EDT | 4,250.00 | 1,011.60 | 1,052.60 | 1,058.10 | 0.00 | - | 1 | 1,018 | 20.13% |
| SPX240920C04275000 | 2024-05-14 2:56PM EDT | 4,275.00 | 1,047.70 | 1,097.90 | 1,103.10 | 0.00 | - | 1 | 114 | 35.02% |
| SPX240920C04300000 | 2024-05-07 1:04PM EDT | 4,300.00 | 975.47 | 1,073.50 | 1,079.10 | 0.00 | - | 1 | 7,527 | 34.50% |
| SPX240920C04310000 | 2024-04-18 2:01PM EDT | 4,310.00 | 819.16 | 1,064.40 | 1,069.70 | 0.00 | - | - | 4 | 34.32% |
| SPX240920C04325000 | 2024-04-18 2:00PM EDT | 4,325.00 | 805.14 | 1,049.80 | 1,055.10 | 0.00 | - | 2 | 916 | 33.98% |
| SPX240920C04350000 | 2024-05-14 2:56PM EDT | 4,350.00 | 974.83 | 1,025.80 | 1,031.10 | 0.00 | - | 1 | 3,517 | 33.45% |
| SPX240920C04370000 | 2024-04-04 9:30AM EDT | 4,370.00 | 997.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240920C04375000 | 2024-01-19 1:37PM EDT | 4,375.00 | 626.45 | 774.90 | 787.30 | 0.00 | - | 631 | 841 | 0.00% |
| SPX240920C04400000 | 2024-05-15 1:13PM EDT | 4,400.00 | 977.62 | 978.00 | 983.30 | +97.33 | +11.06% | 2 | 5,814 | 32.42% |
| SPX240920C04425000 | 2024-02-29 4:52PM EDT | 4,425.00 | 816.70 | 937.50 | 952.80 | 0.00 | - | 1 | 960 | 30.98% |
| SPX240920C04450000 | 2024-04-19 3:13PM EDT | 4,450.00 | 659.87 | 930.00 | 935.30 | 0.00 | - | 2 | 8,402 | 31.35% |
| SPX240920C04470000 | 2024-04-18 10:24AM EDT | 4,470.00 | 694.24 | 910.90 | 916.10 | 0.00 | - | - | 1 | 30.92% |
| SPXW240920C04475000 | 2024-04-22 10:18AM EDT | 4,475.00 | 646.62 | 900.90 | 917.20 | 0.00 | - | - | 1 | 31.59% |
| SPX240920C04480000 | 2024-04-19 10:09AM EDT | 4,480.00 | 665.23 | 901.40 | 906.60 | 0.00 | - | 34 | 17 | 30.72% |
| SPX240920C04490000 | 2024-04-18 10:24AM EDT | 4,490.00 | 676.66 | 891.80 | 897.10 | 0.00 | - | 1 | 3 | 30.51% |
| SPX240920C04500000 | 2024-05-14 2:24PM EDT | 4,500.00 | 860.41 | 882.50 | 887.80 | +37.35 | +4.54% | 1 | 9,743 | 30.33% |
| SPXW240920C04525000 | 2024-04-18 10:52AM EDT | 4,525.00 | 658.95 | 852.40 | 869.30 | 0.00 | - | - | 1 | 30.49% |
| SPX240920C04530000 | 2024-05-13 1:27PM EDT | 4,530.00 | 781.33 | 853.90 | 859.10 | 0.00 | - | 1 | 1 | 29.69% |
| SPX240920C04550000 | 2024-05-13 3:35PM EDT | 4,550.00 | 763.40 | 834.20 | 839.40 | 0.00 | - | 1 | 3,115 | 29.19% |
| SPX240920C04575000 | 2024-04-02 9:48AM EDT | 4,575.00 | 753.70 | 590.80 | 594.30 | 0.00 | - | 186 | 1,078 | 0.00% |
| SPX240920C04600000 | 2024-05-08 10:59AM EDT | 4,600.00 | 687.34 | 787.60 | 792.70 | 0.00 | - | 3 | 9,504 | 28.23% |
| SPX240920C04625000 | 2024-04-11 3:39PM EDT | 4,625.00 | 715.42 | 681.10 | 699.30 | 0.00 | - | 1 | 349 | 17.60% |
| SPX240920C04630000 | 2024-04-16 10:44AM EDT | 4,630.00 | 578.58 | 759.30 | 764.50 | 0.00 | - | 2 | 0 | 27.63% |
| SPX240920C04640000 | 2024-03-25 10:50AM EDT | 4,640.00 | 726.33 | 557.20 | 571.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C04650000 | 2024-04-29 2:27PM EDT | 4,650.00 | 587.10 | 740.60 | 745.80 | 0.00 | - | 3 | 4,879 | 27.23% |
| SPX240920C04675000 | 2024-04-10 9:50AM EDT | 4,675.00 | 622.33 | 635.10 | 653.30 | 0.00 | - | 1 | 721 | 17.29% |
| SPX240920C04680000 | 2024-05-14 10:47AM EDT | 4,680.00 | 643.79 | 712.40 | 717.60 | 0.00 | - | 2 | 11 | 26.62% |
| SPX240920C04690000 | 2024-03-25 3:54PM EDT | 4,690.00 | 679.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240920C04700000 | 2024-05-06 11:56AM EDT | 4,700.00 | 572.33 | 688.70 | 704.80 | 0.00 | - | - | 2 | 26.88% |
| SPX240920C04710000 | 2024-04-16 2:55PM EDT | 4,710.00 | 525.52 | 684.40 | 689.60 | 0.00 | - | 3 | 7 | 26.01% |
| SPX240920C04725000 | 2024-04-18 11:41AM EDT | 4,725.00 | 486.68 | 670.70 | 675.80 | 0.00 | - | 2 | 1,472 | 25.73% |
| SPX240920C04740000 | 2024-03-25 11:38AM EDT | 4,740.00 | 640.99 | 471.00 | 478.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C04750000 | 2024-05-09 9:45AM EDT | 4,750.00 | 545.07 | 647.50 | 652.70 | 0.00 | - | 9 | 5,172 | 25.24% |
| SPX240920C04770000 | 2024-04-05 12:17PM EDT | 4,770.00 | 603.06 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPX240920C04775000 | 2024-05-14 3:46PM EDT | 4,775.00 | 578.50 | 624.50 | 629.70 | 0.00 | - | 1 | 1,805 | 24.75% |
| SPX240920C04780000 | 2024-04-04 10:50AM EDT | 4,780.00 | 617.78 | 473.80 | 492.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPX240920C04790000 | 2024-04-24 10:34AM EDT | 4,790.00 | 444.70 | 610.70 | 615.90 | 0.00 | - | 2 | 6 | 24.45% |
| SPXW240920C04800000 | 2024-05-10 8:31AM EDT | 4,800.00 | 544.30 | 596.40 | 612.40 | 0.00 | - | - | 40 | 24.85% |
| SPX240920C04810000 | 2024-05-13 12:13PM EDT | 4,810.00 | 528.79 | 592.30 | 597.40 | 0.00 | - | 2 | 1 | 24.04% |
| SPXW240920C04820000 | 2024-04-26 10:44AM EDT | 4,820.00 | 433.84 | 577.60 | 593.60 | 0.00 | - | 2 | 2 | 24.40% |
| SPX240920C04825000 | 2024-05-10 9:35AM EDT | 4,825.00 | 523.37 | 578.90 | 584.00 | 0.00 | - | 20 | 988 | 23.78% |
| SPXW240920C04830000 | 2024-05-02 9:58AM EDT | 4,830.00 | 367.88 | 569.10 | 585.00 | 0.00 | - | 2 | 151 | 24.25% |
| SPX240920C04850000 | 2024-05-10 9:35AM EDT | 4,850.00 | 501.37 | 556.30 | 561.00 | 0.00 | - | 2 | 6,967 | 23.26% |
| SPX240920C04860000 | 2024-05-09 2:07PM EDT | 4,860.00 | 468.92 | 547.30 | 552.00 | 0.00 | - | 4 | 4 | 23.07% |
| SPX240920C04870000 | 2024-04-23 9:59AM EDT | 4,870.00 | 360.69 | 538.30 | 543.20 | 0.00 | - | 2 | 2 | 22.90% |
| SPX240920C04875000 | 2024-05-03 3:33PM EDT | 4,875.00 | 398.31 | 533.70 | 538.70 | 0.00 | - | 32 | 1,264 | 22.81% |
| SPX240920C04880000 | 2024-03-26 9:36AM EDT | 4,880.00 | 524.95 | 315.90 | 318.10 | 0.00 | - | 18 | 9 | 0.00% |
| SPX240920C04890000 | 2024-05-09 4:03PM EDT | 4,890.00 | 450.52 | 520.60 | 524.60 | 0.00 | - | 1 | 29 | 22.46% |
| SPX240920C04900000 | 2024-05-14 11:01AM EDT | 4,900.00 | 454.42 | 511.70 | 515.60 | 0.00 | - | 8 | 10,806 | 22.26% |
| SPX240920C04910000 | 2024-05-02 3:44PM EDT | 4,910.00 | 320.00 | 502.90 | 507.00 | 0.00 | - | 6 | 53 | 22.10% |
| SPXW240920C04920000 | 2024-04-25 3:12PM EDT | 4,920.00 | 320.66 | 489.10 | 502.70 | 0.00 | - | - | 1 | 22.36% |
| SPXW240920C04925000 | 2024-05-06 2:34PM EDT | 4,925.00 | 390.34 | 484.40 | 498.50 | 0.00 | - | 2 | 8 | 22.29% |
| SPXW240920C04930000 | 2024-04-19 10:03AM EDT | 4,930.00 | 306.57 | 479.90 | 493.80 | 0.00 | - | 2 | 0 | 22.16% |
| SPXW240920C04940000 | 2024-04-23 11:27AM EDT | 4,940.00 | 324.21 | 471.60 | 485.30 | 0.00 | - | - | 2 | 22.00% |
| SPXW240920C04950000 | 2024-05-06 10:48AM EDT | 4,950.00 | 360.92 | 462.60 | 476.50 | 0.00 | - | 2 | 5 | 21.81% |
| SPXW240920C04970000 | 2024-04-30 11:03AM EDT | 4,970.00 | 311.40 | 441.20 | 461.60 | 0.00 | - | - | 3 | 21.68% |
| SPXW240920C04975000 | 2024-05-03 1:03PM EDT | 4,975.00 | 316.76 | 436.70 | 457.30 | 0.00 | - | 2 | 2 | 21.59% |
| SPXW240920C04980000 | 2024-05-15 9:39AM EDT | 4,980.00 | 423.52 | 435.90 | 449.90 | +54.72 | +14.84% | 1 | 2 | 21.21% |
| SPXW240920C04990000 | 2024-04-19 2:02PM EDT | 4,990.00 | 248.70 | 423.80 | 444.50 | 0.00 | - | 1 | 1 | 21.33% |
| SPXW240920C05000000 | 2024-05-09 11:42AM EDT | 5,000.00 | 351.57 | 419.40 | 433.40 | 0.00 | - | 1 | 123 | 20.91% |
| SPXW240920C05010000 | 2024-05-03 2:44PM EDT | 5,010.00 | 298.34 | 406.60 | 427.80 | 0.00 | - | 1 | 1 | 21.00% |
| SPX240920C05020000 | 2024-05-01 9:38AM EDT | 5,020.00 | 231.55 | 405.90 | 413.80 | 0.00 | - | 1 | 103 | 20.32% |
| SPXW240920C05025000 | 2024-05-09 1:30PM EDT | 5,025.00 | 335.10 | 393.90 | 415.30 | 0.00 | - | 2 | 4 | 20.75% |
| SPX240920C05030000 | 2024-05-08 9:59AM EDT | 5,030.00 | 310.30 | 397.30 | 405.10 | 0.00 | - | 15 | 17 | 20.12% |
| SPXW240920C05040000 | 2024-05-10 3:02PM EDT | 5,040.00 | 332.28 | 381.30 | 402.90 | 0.00 | - | - | 1 | 20.50% |
| SPXW240920C05050000 | 2024-05-15 2:43PM EDT | 5,050.00 | 383.81 | 377.00 | 391.00 | +39.12 | +11.35% | 4 | 7 | 20.01% |
| SPX240920C05060000 | 2024-05-09 3:01PM EDT | 5,060.00 | 310.12 | 371.90 | 380.00 | 0.00 | - | 46 | 614 | 19.60% |
| SPX240920C05070000 | 2024-05-01 11:51AM EDT | 5,070.00 | 194.78 | 366.90 | 368.00 | 0.00 | - | 4 | 18 | 19.10% |
| SPXW240920C05075000 | 2024-05-10 2:47PM EDT | 5,075.00 | 303.06 | 352.40 | 373.80 | 0.00 | - | 2 | 4 | 19.88% |
| SPXW240920C05080000 | 2024-05-07 3:26PM EDT | 5,080.00 | 282.28 | 347.10 | 370.00 | 0.00 | - | 10 | 11 | 19.82% |
| SPXW240920C05090000 | 2024-05-10 10:55AM EDT | 5,090.00 | 289.75 | 339.80 | 362.60 | 0.00 | - | 2 | 5 | 19.71% |
| SPX240920C05100000 | 2024-05-15 2:39PM EDT | 5,100.00 | 343.76 | 342.60 | 343.70 | +40.66 | +13.41% | 16 | 13,859 | 18.61% |
| SPX240920C05110000 | 2024-05-10 12:06PM EDT | 5,110.00 | 272.98 | 334.70 | 335.80 | 0.00 | - | 7 | 77 | 18.46% |
| SPX240920C05120000 | 2024-05-14 2:33PM EDT | 5,120.00 | 282.90 | 326.50 | 327.50 | 0.00 | - | 1 | 101 | 18.27% |
| SPX240920C05125000 | 2024-05-14 2:46PM EDT | 5,125.00 | 281.40 | 322.60 | 323.60 | 0.00 | - | 4 | 2,274 | 18.19% |
| SPX240920C05130000 | 2024-05-09 11:23AM EDT | 5,130.00 | 255.00 | 318.80 | 319.80 | 0.00 | - | 33 | 128 | 18.12% |
| SPX240920C05140000 | 2024-05-10 11:32AM EDT | 5,140.00 | 254.64 | 310.80 | 312.00 | 0.00 | - | 6 | 62 | 17.97% |
| SPX240920C05150000 | 2024-05-15 12:46PM EDT | 5,150.00 | 299.14 | 302.90 | 304.00 | +49.66 | +19.91% | 3 | 6,647 | 17.79% |
| SPX240920C05160000 | 2024-05-13 2:12PM EDT | 5,160.00 | 241.50 | 295.30 | 296.40 | 0.00 | - | 12 | 711 | 17.64% |
| SPX240920C05170000 | 2024-05-15 12:50PM EDT | 5,170.00 | 284.23 | 287.70 | 288.70 | +45.55 | +19.08% | 6 | 321 | 17.48% |
| SPXW240920C05175000 | 2024-05-10 10:01AM EDT | 5,175.00 | 239.70 | 284.80 | 285.30 | 0.00 | - | 7 | 25 | 17.44% |
| SPX240920C05180000 | 2024-05-13 2:11PM EDT | 5,180.00 | 228.00 | 280.30 | 281.30 | 0.00 | - | 13 | 293 | 17.34% |
| SPXW240920C05190000 | 2024-05-13 10:46AM EDT | 5,190.00 | 226.61 | 273.40 | 274.00 | 0.00 | - | 1 | 12 | 17.21% |
| SPXW240920C05200000 | 2024-05-10 3:29PM EDT | 5,200.00 | 217.55 | 266.00 | 266.60 | 0.00 | - | 1 | 17 | 17.06% |
| SPXW240920C05210000 | 2024-05-09 3:34PM EDT | 5,210.00 | 204.50 | 258.70 | 259.30 | 0.00 | - | 13 | 14 | 16.91% |
| SPXW240920C05220000 | 2024-05-13 10:46AM EDT | 5,220.00 | 206.84 | 251.70 | 252.20 | 0.00 | - | 1 | 43 | 16.78% |
| SPXW240920C05225000 | 2024-05-15 11:42AM EDT | 5,225.00 | 242.41 | 248.00 | 248.50 | +44.84 | +22.70% | 3 | 23 | 16.70% |
| SPX240920C05230000 | 2024-05-15 8:34AM EDT | 5,230.00 | 228.37 | 243.70 | 244.70 | +25.81 | +12.74% | 6 | 342 | 16.61% |
| SPXW240920C05240000 | 2024-05-14 3:45PM EDT | 5,240.00 | 205.98 | 237.40 | 237.90 | 0.00 | - | 7 | 30 | 16.49% |
| SPXW240920C05250000 | 2024-05-10 12:48PM EDT | 5,250.00 | 183.20 | 230.40 | 230.90 | 0.00 | - | 26 | 107 | 16.35% |
| SPXW240920C05260000 | 2024-05-15 9:43AM EDT | 5,260.00 | 209.88 | 223.60 | 224.10 | +102.65 | +95.73% | 19 | 1 | 16.21% |
| SPX240920C05270000 | 2024-05-10 10:15AM EDT | 5,270.00 | 177.38 | 216.10 | 217.10 | 0.00 | - | 25 | 346 | 16.06% |
| SPX240920C05275000 | 2024-05-15 9:45AM EDT | 5,275.00 | 198.22 | 212.80 | 213.80 | +16.99 | +9.37% | 46 | 3,574 | 16.00% |
| SPXW240920C05280000 | 2024-05-13 10:46AM EDT | 5,280.00 | 192.10 | 210.30 | 210.80 | +22.03 | +12.95% | 7 | 57 | 15.96% |
| SPXW240920C05290000 | 2024-05-09 2:22PM EDT | 5,290.00 | 153.50 | 203.80 | 204.30 | 0.00 | - | 23 | 23 | 15.83% |
| SPXW240920C05300000 | 2024-05-15 2:15PM EDT | 5,300.00 | 200.78 | 197.30 | 197.70 | +43.72 | +27.84% | 7 | 120 | 15.70% |
| SPX240920C05310000 | 2024-05-15 11:36AM EDT | 5,310.00 | 185.72 | 190.00 | 190.90 | +34.46 | +22.78% | 3 | 155 | 15.53% |
| SPX240920C05320000 | 2024-05-15 10:22AM EDT | 5,320.00 | 171.42 | 183.90 | 184.70 | +19.45 | +12.80% | 328 | 462 | 15.42% |
| SPXW240920C05325000 | 2024-05-15 11:22AM EDT | 5,325.00 | 183.09 | 181.50 | 182.00 | +96.49 | +111.42% | 34 | 32 | 15.39% |
| SPX240920C05330000 | 2024-05-14 10:28AM EDT | 5,330.00 | 146.15 | 177.80 | 178.70 | 0.00 | - | 1 | 265 | 15.31% |
| SPX240920C05340000 | 2024-04-25 4:06PM EDT | 5,340.00 | 99.62 | 171.80 | 172.60 | 0.00 | - | 2 | 11 | 15.18% |
| SPXW240920C05350000 | 2024-05-15 2:50PM EDT | 5,350.00 | 165.84 | 166.40 | 166.90 | +30.64 | +22.66% | 3 | 28 | 15.08% |
| SPXW240920C05360000 | 2024-05-02 4:46AM EDT | 5,360.00 | 71.00 | 160.80 | 161.20 | 0.00 | - | - | 11 | 14.98% |
| SPXW240920C05370000 | 2024-05-14 10:33AM EDT | 5,370.00 | 125.20 | 155.00 | 155.50 | 0.00 | - | 7 | 113 | 14.86% |
| SPX240920C05375000 | 2024-05-14 10:02AM EDT | 5,375.00 | 119.53 | 151.80 | 152.40 | 0.00 | - | 2 | 3,868 | 14.78% |
| SPX240920C05380000 | 2024-05-10 11:20AM EDT | 5,380.00 | 145.20 | 149.00 | 149.50 | +31.80 | +28.04% | 2,384 | 132 | 14.72% |
| SPX240920C05390000 | 2024-05-15 2:45PM EDT | 5,390.00 | 143.56 | 143.60 | 144.10 | +31.20 | +27.77% | 52 | 46 | 14.62% |
| SPXW240920C05400000 | 2024-05-15 10:30AM EDT | 5,400.00 | 127.65 | 138.60 | 139.10 | +19.25 | +17.76% | 6 | 44 | 14.54% |
| SPXW240920C05410000 | 2024-05-15 1:16PM EDT | 5,410.00 | 133.52 | 133.40 | 133.90 | +37.38 | +38.88% | 17 | 107 | 14.44% |
| SPX240920C05420000 | 2024-05-15 2:49PM EDT | 5,420.00 | 127.20 | 128.00 | 128.40 | +27.90 | +28.10% | 26 | 81 | 14.30% |
| SPX240920C05425000 | 2024-05-15 2:31PM EDT | 5,425.00 | 126.01 | 125.30 | 125.90 | +32.01 | +34.05% | 449 | 1,809 | 14.25% |
| SPXW240920C05430000 | 2024-05-15 7:40AM EDT | 5,430.00 | 102.90 | 123.30 | 123.70 | +2.40 | +2.39% | 8 | 83 | 14.23% |
| SPXW240920C05440000 | 2024-05-15 10:32AM EDT | 5,440.00 | 109.10 | 118.50 | 119.00 | +23.00 | +26.71% | 8 | 22 | 14.14% |
| SPXW240920C05450000 | 2024-05-15 10:17AM EDT | 5,450.00 | 103.80 | 113.80 | 114.20 | +16.10 | +18.36% | 30 | 145 | 14.04% |
| SPX240920C05460000 | 2024-05-13 10:04AM EDT | 5,460.00 | 84.00 | 108.70 | 109.30 | 0.00 | - | 400 | 462 | 13.92% |
| SPX240920C05470000 | 2024-05-14 2:42PM EDT | 5,470.00 | 85.35 | 104.10 | 104.70 | 0.00 | - | 1 | 33 | 13.82% |
| SPXW240920C05475000 | 2024-05-02 12:29PM EDT | 5,475.00 | 38.30 | 102.40 | 102.80 | 0.00 | - | 3 | 3 | 13.80% |
| SPX240920C05480000 | 2024-05-15 11:10AM EDT | 5,480.00 | 95.90 | 99.80 | 100.40 | +27.49 | +40.18% | 112 | 2,453 | 13.74% |
| SPX240920C05490000 | 2024-05-13 1:44PM EDT | 5,490.00 | 69.55 | 95.40 | 96.00 | 0.00 | - | 12 | 432 | 13.64% |
| SPXW240920C05500000 | 2024-05-14 3:22PM EDT | 5,500.00 | 74.79 | 91.60 | 92.00 | 0.00 | - | 79 | 66 | 13.57% |
| SPXW240920C05510000 | 2024-05-14 2:33PM EDT | 5,510.00 | 68.72 | 87.90 | 88.40 | 0.00 | - | 2 | 35 | 13.52% |
| SPXW240920C05520000 | 2024-05-07 12:06PM EDT | 5,520.00 | 60.89 | 84.00 | 84.50 | 0.00 | - | 1 | 2 | 13.44% |
| SPXW240920C05525000 | 2024-05-09 9:46AM EDT | 5,525.00 | 52.20 | 82.10 | 82.60 | 0.00 | - | 13 | 47 | 13.40% |
| SPXW240920C05530000 | 2024-05-10 3:49PM EDT | 5,530.00 | 58.60 | 80.30 | 80.70 | 0.00 | - | 17 | 50 | 13.35% |
| SPX240920C05540000 | 2024-05-14 1:42PM EDT | 5,540.00 | 54.77 | 76.10 | 76.60 | 0.00 | - | 4 | 827 | 13.23% |
| SPX240920C05550000 | 2024-05-15 2:11PM EDT | 5,550.00 | 73.92 | 72.60 | 73.10 | +15.21 | +25.91% | 2,152 | 3,336 | 13.16% |
| SPX240920C05560000 | 2024-05-15 12:10PM EDT | 5,560.00 | 66.54 | 69.10 | 69.60 | +12.44 | +22.99% | 2 | 93 | 13.08% |
| SPX240920C05570000 | 2024-05-10 1:29AM EDT | 5,570.00 | 48.02 | 65.70 | 66.20 | 0.00 | - | 1 | 173 | 13.00% |
| SPX240920C05575000 | 2024-05-15 10:29AM EDT | 5,575.00 | 58.39 | 64.30 | 64.80 | +13.46 | +29.96% | 4 | 427 | 12.98% |
| SPX240920C05580000 | 2024-05-14 9:46AM EDT | 5,580.00 | 46.96 | 62.70 | 63.10 | 0.00 | - | 4 | 243 | 12.93% |
| SPX240920C05590000 | 2024-05-15 8:44AM EDT | 5,590.00 | 52.10 | 59.60 | 60.10 | +31.76 | +156.15% | 1 | 86 | 12.87% |
| SPXW240920C05600000 | 2024-05-14 3:24PM EDT | 5,600.00 | 45.10 | 57.10 | 57.50 | 0.00 | - | 1 | 25 | 12.84% |
| SPX240920C05610000 | 2024-05-13 11:55AM EDT | 5,610.00 | 38.23 | 53.80 | 54.30 | 0.00 | - | 1 | 187 | 12.74% |
| SPX240920C05620000 | 2024-04-29 1:38PM EDT | 5,620.00 | 28.10 | 51.10 | 51.60 | 0.00 | - | 1 | 371 | 12.68% |
| SPXW240920C05625000 | 2024-05-15 10:54AM EDT | 5,625.00 | 46.72 | 50.20 | 50.50 | +12.02 | +34.64% | 1 | 57 | 12.67% |
| SPX240920C05630000 | 2024-05-15 2:10PM EDT | 5,630.00 | 49.82 | 48.40 | 48.90 | +15.10 | +43.49% | 11 | 58 | 12.61% |
| SPXW240920C05650000 | 2024-05-10 11:45AM EDT | 5,650.00 | 29.32 | 44.00 | 44.30 | 0.00 | - | 1 | 57 | 12.53% |
| SPXW240920C05675000 | 2024-05-02 3:55PM EDT | 5,675.00 | 13.80 | 38.20 | 38.40 | 0.00 | - | 81 | 170 | 12.36% |
| SPX240920C05700000 | 2024-05-15 2:07PM EDT | 5,700.00 | 33.75 | 32.90 | 33.30 | +8.65 | +34.46% | 1,630 | 12,814 | 12.22% |
| SPXW240920C05725000 | 2024-05-15 1:00PM EDT | 5,725.00 | 29.10 | 28.90 | 29.10 | +12.64 | +76.79% | 60 | 252 | 12.14% |
| SPXW240920C05750000 | 2024-05-15 9:49AM EDT | 5,750.00 | 25.15 | 24.90 | 25.10 | +10.55 | +72.26% | 79 | 241 | 12.02% |
| SPXW240920C05775000 | 2024-05-13 10:40AM EDT | 5,775.00 | 14.70 | 21.40 | 21.60 | 0.00 | - | 35 | 76 | 11.92% |
| SPX240920C05800000 | 2024-05-15 2:43PM EDT | 5,800.00 | 18.30 | 18.20 | 18.50 | +6.63 | +56.81% | 525 | 8,205 | 11.82% |
| SPX240920C05825000 | 2024-05-15 1:25PM EDT | 5,825.00 | 15.58 | 15.60 | 15.80 | +10.62 | +214.11% | 106 | 54 | 11.73% |
| SPX240920C05850000 | 2024-05-15 12:43PM EDT | 5,850.00 | 13.10 | 13.30 | 13.50 | +3.15 | +31.66% | 2,755 | 8,510 | 11.66% |
| SPXW240920C05875000 | 2024-05-15 1:41PM EDT | 5,875.00 | 11.67 | 11.50 | 11.70 | +4.47 | +62.08% | 75 | 196 | 11.64% |
| SPX240920C05900000 | 2024-05-15 11:50AM EDT | 5,900.00 | 9.31 | 9.70 | 9.90 | +2.16 | +30.21% | 18 | 3,917 | 11.57% |
| SPX240920C05950000 | 2024-05-13 9:31AM EDT | 5,950.00 | 5.03 | 7.10 | 7.30 | 0.00 | - | 63 | 396 | 11.53% |
| SPX240920C06000000 | 2024-05-15 2:17PM EDT | 6,000.00 | 5.40 | 5.20 | 5.40 | +1.71 | +46.34% | 256 | 7,436 | 11.52% |
| SPXW240920C06100000 | 2024-04-24 6:36AM EDT | 6,100.00 | 2.48 | 3.00 | 3.10 | 0.00 | - | - | 1 | 11.65% |
| SPX240920C06200000 | 2024-05-15 1:17PM EDT | 6,200.00 | 1.85 | 1.75 | 1.90 | +0.55 | +42.31% | 74 | 1,485 | 11.90% |
| SPX240920C06300000 | 2024-05-15 2:20PM EDT | 6,300.00 | 1.19 | 1.10 | 1.25 | +0.44 | +58.67% | 2 | 5,851 | 12.25% |
| SPX240920C06400000 | 2024-05-15 2:20PM EDT | 6,400.00 | 0.79 | 0.75 | 0.85 | +0.14 | +21.54% | 44 | 901 | 12.63% |
| SPX240920C06500000 | 2024-05-15 1:36PM EDT | 6,500.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 131 | 498 | 13.14% |
| SPX240920C06600000 | 2024-05-15 1:46PM EDT | 6,600.00 | 0.50 | 0.35 | 0.50 | +0.30 | +150.00% | 10 | 553 | 13.63% |
| SPX240920C06700000 | 2024-04-08 1:46PM EDT | 6,700.00 | 0.85 | 0.10 | 0.35 | 0.00 | - | 50 | 1,310 | 13.97% |
| SPX240920C06800000 | 2024-05-09 3:02PM EDT | 6,800.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 10 | 527 | 14.54% |
| SPX240920C07000000 | 2024-05-06 1:56PM EDT | 7,000.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 35 | 3,429 | 15.49% |
| SPX240920C07200000 | 2024-04-09 11:00AM EDT | 7,200.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 317 | 16.50% |
| SPX240920C07400000 | 2024-04-05 12:05PM EDT | 7,400.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 282 | 17.85% |
| SPX240920C07600000 | 2024-03-25 1:24PM EDT | 7,600.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPX240920C08000000 | 2024-04-04 3:39PM EDT | 8,000.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 21.58% |
| SPX240920C08200000 | 2024-04-15 9:59AM EDT | 8,200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 22.07% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240920P00200000 | 2024-04-26 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 220 | 150.00% |
| SPX240920P00400000 | 2024-03-04 3:11PM EDT | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 95 | 1,432 | 126.17% |
| SPX240920P00600000 | 2024-05-01 3:53PM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8,255 | 98.83% |
| SPX240920P00800000 | 2024-04-30 3:56PM EDT | 800.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 16,465 | 85.55% |
| SPX240920P01000000 | 2024-05-06 1:50PM EDT | 1,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 20,708 | 78.91% |
| SPX240920P01200000 | 2024-05-01 12:22PM EDT | 1,200.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 500 | 9,422 | 72.36% |
| SPX240920P01400000 | 2024-05-14 2:30PM EDT | 1,400.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 10 | 10,321 | 67.38% |
| SPX240920P01600000 | 2024-05-14 3:03PM EDT | 1,600.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 16 | 7,822 | 62.99% |
| SPXW240920P01800000 | 2024-04-23 12:31PM EDT | 1,800.00 | 0.75 | 0.25 | 0.35 | 0.00 | - | - | 5 | 58.89% |
| SPX240920P01900000 | 2024-05-15 12:24PM EDT | 1,900.00 | 0.35 | 0.35 | 0.45 | -0.30 | -46.15% | 1 | 982 | 57.42% |
| SPX240920P02000000 | 2024-05-15 12:16PM EDT | 2,000.00 | 0.45 | 0.45 | 0.50 | -0.05 | -10.00% | 5 | 21,919 | 55.49% |
| SPX240920P02100000 | 2024-05-15 12:16PM EDT | 2,100.00 | 0.60 | 0.45 | 0.60 | -0.10 | -14.29% | 11 | 5,804 | 53.30% |
| SPX240920P02200000 | 2024-05-14 10:24AM EDT | 2,200.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 42 | 2,103 | 51.56% |
| SPX240920P02300000 | 2024-05-14 3:26AM EDT | 2,300.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 50 | 1,976 | 50.10% |
| SPX240920P02400000 | 2024-05-15 3:56AM EDT | 2,400.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 10 | 4,310 | 48.65% |
| SPX240920P02500000 | 2024-05-15 12:39PM EDT | 2,500.00 | 1.00 | 1.00 | 1.15 | -0.25 | -20.00% | 747 | 9,215 | 47.19% |
| SPXW240920P02600000 | 2024-05-03 11:19AM EDT | 2,600.00 | 1.90 | 1.20 | 1.30 | 0.00 | - | 1 | 2 | 45.47% |
| SPX240920P02650000 | 2024-05-03 2:10PM EDT | 2,650.00 | 1.95 | 1.30 | 1.45 | 0.00 | - | 1 | 1,650 | 44.85% |
| SPXW240920P02700000 | 2024-05-15 10:33AM EDT | 2,700.00 | 1.52 | 1.40 | 1.50 | -0.13 | -7.88% | 2 | 9 | 43.88% |
| SPX240920P02750000 | 2024-05-14 2:30PM EDT | 2,750.00 | 1.69 | 1.50 | 1.65 | 0.00 | - | 10 | 1,165 | 43.23% |
| SPX240920P02800000 | 2024-05-13 10:09AM EDT | 2,800.00 | 2.00 | 1.65 | 1.80 | 0.00 | - | 1 | 1,480 | 42.54% |
| SPXW240920P02850000 | 2024-05-14 10:32AM EDT | 2,850.00 | 2.15 | 1.80 | 1.90 | 0.00 | - | 26 | 53 | 41.70% |
| SPX240920P02900000 | 2024-05-07 10:58AM EDT | 2,900.00 | 2.40 | 1.90 | 2.05 | 0.00 | - | 3 | 2,084 | 40.98% |
| SPX240920P02950000 | 2024-05-15 1:23PM EDT | 2,950.00 | 2.10 | 2.05 | 2.20 | -0.28 | -11.76% | 2 | 1,730 | 40.24% |
| SPX240920P03000000 | 2024-05-15 1:55PM EDT | 3,000.00 | 2.25 | 2.20 | 2.35 | -0.25 | -10.00% | 2 | 10,126 | 39.49% |
| SPX240920P03050000 | 2024-05-15 2:10PM EDT | 3,050.00 | 2.40 | 2.35 | 2.50 | -0.60 | -20.00% | 55 | 2,792 | 38.73% |
| SPXW240920P03075000 | 2024-05-03 8:44AM EDT | 3,075.00 | 3.60 | 2.50 | 2.55 | 0.00 | - | 2 | 22 | 38.30% |
| SPXW240920P03100000 | 2024-05-14 3:13PM EDT | 3,100.00 | 2.87 | 2.55 | 2.65 | 0.00 | - | 1 | 6 | 37.96% |
| SPX240920P03125000 | 2024-05-14 2:28PM EDT | 3,125.00 | 2.92 | 2.65 | 2.75 | 0.00 | - | 5 | 1,986 | 37.61% |
| SPXW240920P03150000 | 2024-05-13 1:00PM EDT | 3,150.00 | 3.22 | 2.75 | 2.85 | 0.00 | - | 2 | 79 | 37.26% |
| SPX240920P03175000 | 2024-05-08 2:22PM EDT | 3,175.00 | 3.55 | 2.85 | 2.95 | 0.00 | - | 20 | 858 | 36.91% |
| SPX240920P03200000 | 2024-05-15 12:59PM EDT | 3,200.00 | 2.91 | 2.90 | 3.10 | -0.51 | -14.91% | 13 | 6,254 | 36.63% |
| SPX240920P03225000 | 2024-05-13 9:55AM EDT | 3,225.00 | 3.50 | 3.00 | 3.10 | 0.00 | - | 3 | 586 | 36.12% |
| SPXW240920P03250000 | 2024-05-13 1:10PM EDT | 3,250.00 | 3.80 | 3.10 | 3.20 | 0.00 | - | 1 | 108 | 35.76% |
| SPX240920P03275000 | 2024-05-08 3:38PM EDT | 3,275.00 | 4.10 | 3.20 | 3.40 | 0.00 | - | 8 | 455 | 35.53% |
| SPXW240920P03300000 | 2024-05-13 1:00PM EDT | 3,300.00 | 3.92 | 3.30 | 3.50 | 0.00 | - | 2 | 78 | 35.16% |
| SPX240920P03325000 | 2024-05-14 1:51PM EDT | 3,325.00 | 3.90 | 3.40 | 3.60 | 0.00 | - | 4 | 1,480 | 34.78% |
| SPXW240920P03350000 | 2024-05-13 1:10PM EDT | 3,350.00 | 4.32 | 3.60 | 3.70 | 0.00 | - | 1 | 1 | 34.40% |
| SPXW240920P03375000 | 2024-05-15 11:57AM EDT | 3,375.00 | 3.70 | 3.70 | 3.80 | -0.90 | -19.57% | 57 | 67 | 34.02% |
| SPXW240920P03400000 | 2024-05-13 1:10PM EDT | 3,400.00 | 4.60 | 3.80 | 3.90 | 0.00 | - | 1 | 1 | 33.65% |
| SPXW240920P03425000 | 2024-05-15 10:28AM EDT | 3,425.00 | 4.00 | 3.90 | 4.10 | -7.92 | -66.44% | 59 | 1 | 33.38% |
| SPX240920P03450000 | 2024-05-13 9:45AM EDT | 3,450.00 | 4.68 | 4.00 | 4.20 | 0.00 | - | 2 | 4,900 | 32.99% |
| SPX240920P03475000 | 2024-05-10 3:53PM EDT | 3,475.00 | 5.00 | 4.20 | 4.30 | 0.00 | - | 2 | 893 | 32.60% |
| SPXW240920P03500000 | 2024-05-13 1:10PM EDT | 3,500.00 | 4.40 | 4.30 | 4.50 | -0.82 | -15.71% | 57 | 81 | 32.31% |
| SPX240920P03525000 | 2024-05-13 2:55PM EDT | 3,525.00 | 5.10 | 4.40 | 4.60 | 0.00 | - | 1 | 344 | 31.92% |
| SPXW240920P03550000 | 2024-04-30 2:50PM EDT | 3,550.00 | 8.30 | 4.60 | 4.80 | 0.00 | - | - | 1 | 31.62% |
| SPXW240920P03575000 | 2024-05-08 2:35PM EDT | 3,575.00 | 6.10 | 4.80 | 5.00 | 0.00 | - | 30 | 33 | 31.32% |
| SPX240920P03600000 | 2024-05-15 11:16AM EDT | 3,600.00 | 5.00 | 4.90 | 5.00 | -0.70 | -12.28% | 244 | 10,095 | 30.83% |
| SPXW240920P03625000 | 2024-05-06 10:00AM EDT | 3,625.00 | 6.80 | 5.10 | 5.20 | 0.00 | - | 27 | 57 | 30.52% |
| SPXW240920P03650000 | 2024-05-08 1:01PM EDT | 3,650.00 | 5.60 | 5.20 | 5.40 | -1.10 | -16.42% | 52 | 86 | 30.20% |
| SPXW240920P03675000 | 2024-05-08 4:02PM EDT | 3,675.00 | 7.00 | 5.40 | 5.60 | 0.00 | - | 1 | 34 | 29.87% |
| SPX240920P03700000 | 2024-05-15 12:50PM EDT | 3,700.00 | 5.50 | 5.50 | 5.70 | -1.00 | -15.38% | 440 | 8,148 | 29.47% |
| SPX240920P03725000 | 2024-05-15 1:10PM EDT | 3,725.00 | 5.70 | 5.70 | 5.90 | -1.30 | -18.57% | 5 | 1,350 | 29.14% |
| SPX240920P03750000 | 2024-05-15 1:55PM EDT | 3,750.00 | 6.00 | 5.90 | 6.10 | -1.01 | -14.41% | 6 | 6,716 | 28.80% |
| SPXW240920P03775000 | 2024-05-06 10:57AM EDT | 3,775.00 | 6.70 | 6.20 | 6.30 | -1.50 | -18.29% | 16 | 64 | 28.46% |
| SPX240920P03800000 | 2024-05-15 1:56PM EDT | 3,800.00 | 6.40 | 6.30 | 6.50 | -1.25 | -16.34% | 35 | 23,110 | 28.12% |
| SPXW240920P03825000 | 2024-05-06 3:29PM EDT | 3,825.00 | 7.00 | 6.60 | 6.70 | -1.70 | -19.54% | 51 | 53 | 27.77% |
| SPXW240920P03850000 | 2024-05-15 2:35PM EDT | 3,850.00 | 6.90 | 6.80 | 7.00 | -3.00 | -30.30% | 104 | 4 | 27.48% |
| SPX240920P03875000 | 2024-05-13 12:24PM EDT | 3,875.00 | 8.20 | 6.90 | 7.10 | 0.00 | - | 7 | 1,745 | 27.06% |
| SPX240920P03900000 | 2024-05-15 10:55AM EDT | 3,900.00 | 7.50 | 7.20 | 7.40 | -1.00 | -11.76% | 23 | 18,448 | 26.76% |
| SPXW240920P03925000 | 2024-04-25 10:30AM EDT | 3,925.00 | 18.40 | 7.50 | 7.60 | 0.00 | - | - | 28 | 26.40% |
| SPX240920P03950000 | 2024-05-15 1:34PM EDT | 3,950.00 | 7.70 | 7.60 | 7.80 | -0.90 | -10.47% | 725 | 4,065 | 26.04% |
| SPX240920P03975000 | 2024-05-10 12:38PM EDT | 3,975.00 | 9.60 | 7.90 | 8.10 | 0.00 | - | 63 | 3,027 | 25.72% |
| SPXW240920P04000000 | 2024-05-15 10:53AM EDT | 4,000.00 | 8.50 | 8.20 | 8.40 | -1.40 | -14.14% | 1 | 68 | 25.40% |
| SPXW240920P04025000 | 2024-05-01 2:39PM EDT | 4,025.00 | 16.08 | 8.50 | 8.70 | 0.00 | - | - | 10 | 25.07% |
| SPXW240920P04050000 | 2024-05-15 12:13PM EDT | 4,050.00 | 8.88 | 8.80 | 8.90 | -2.52 | -22.11% | 76 | 59 | 24.69% |
| SPX240920P04075000 | 2024-05-09 3:05PM EDT | 4,075.00 | 11.34 | 9.00 | 9.10 | 0.00 | - | 26 | 3,981 | 24.31% |
| SPX240920P04100000 | 2024-05-14 9:57AM EDT | 4,100.00 | 11.42 | 9.30 | 9.50 | 0.00 | - | 133 | 19,115 | 24.02% |
| SPX240920P04125000 | 2024-05-13 11:36AM EDT | 4,125.00 | 11.73 | 9.60 | 9.80 | 0.00 | - | 2 | 1,873 | 23.67% |
| SPX240920P04150000 | 2024-05-15 1:54PM EDT | 4,150.00 | 10.00 | 9.90 | 10.10 | -1.90 | -15.97% | 1 | 7,226 | 23.32% |
| SPX240920P04175000 | 2024-05-14 2:22PM EDT | 4,175.00 | 11.20 | 10.30 | 10.50 | -0.90 | -7.44% | 2 | 2,949 | 23.01% |
| SPX240920P04200000 | 2024-05-15 2:53PM EDT | 4,200.00 | 10.70 | 10.60 | 10.80 | -2.30 | -17.69% | 19 | 18,966 | 22.65% |
| SPXW240920P04225000 | 2024-05-08 3:59PM EDT | 4,225.00 | 14.93 | 11.10 | 11.30 | 0.00 | - | 1 | 9 | 22.36% |
| SPX240920P04230000 | 2024-05-03 2:08PM EDT | 4,230.00 | 17.90 | 11.10 | 11.30 | 0.00 | - | 23 | 23 | 22.26% |
| SPX240920P04240000 | 2024-05-09 1:01PM EDT | 4,240.00 | 14.80 | 11.20 | 11.40 | 0.00 | - | 37 | 37 | 22.11% |
| SPX240920P04250000 | 2024-05-15 9:41AM EDT | 4,250.00 | 12.20 | 11.40 | 11.60 | -1.00 | -7.58% | 4 | 6,742 | 21.99% |
| SPX240920P04260000 | 2024-05-06 10:16AM EDT | 4,260.00 | 17.13 | 11.60 | 11.80 | 0.00 | - | 1 | 1 | 21.87% |
| SPXW240920P04270000 | 2024-05-09 6:01AM EDT | 4,270.00 | 16.30 | 11.80 | 12.00 | 0.00 | - | 34 | 34 | 21.75% |
| SPX240920P04275000 | 2024-05-15 9:53AM EDT | 4,275.00 | 12.96 | 11.80 | 12.00 | -1.49 | -10.31% | 31 | 2,838 | 21.65% |
| SPXW240920P04280000 | 2024-05-10 10:53AM EDT | 4,280.00 | 15.34 | 12.00 | 12.20 | 0.00 | - | - | 1 | 21.63% |
| SPXW240920P04290000 | 2024-05-13 2:38PM EDT | 4,290.00 | 15.00 | 12.20 | 12.30 | 0.00 | - | 16 | 16 | 21.47% |
| SPX240920P04300000 | 2024-05-15 12:34PM EDT | 4,300.00 | 12.50 | 12.20 | 12.50 | -2.00 | -13.79% | 5,079 | 20,524 | 21.34% |
| SPXW240920P04310000 | 2024-05-02 9:31AM EDT | 4,310.00 | 26.30 | 12.50 | 12.70 | 0.00 | - | - | 38 | 21.22% |
| SPXW240920P04320000 | 2024-05-02 9:31AM EDT | 4,320.00 | 26.80 | 12.70 | 12.90 | 0.00 | - | - | 2 | 21.09% |
| SPX240920P04325000 | 2024-05-13 2:04PM EDT | 4,325.00 | 16.10 | 12.70 | 12.90 | 0.00 | - | 2 | 3,728 | 20.99% |
| SPXW240920P04330000 | 2024-05-07 2:32PM EDT | 4,330.00 | 18.20 | 12.90 | 13.10 | 0.00 | - | - | 40 | 20.96% |
| SPX240920P04340000 | 2024-04-19 3:19PM EDT | 4,340.00 | 49.50 | 13.00 | 13.20 | 0.00 | - | 4 | 4 | 20.80% |
| SPX240920P04350000 | 2024-05-13 11:36AM EDT | 4,350.00 | 16.73 | 13.20 | 13.40 | 0.00 | - | 7 | 15,892 | 20.67% |
| SPX240920P04360000 | 2024-05-09 2:04PM EDT | 4,360.00 | 17.85 | 13.40 | 13.60 | 0.00 | - | 2 | 6 | 20.54% |
| SPX240920P04370000 | 2024-05-13 1:21PM EDT | 4,370.00 | 17.40 | 13.60 | 13.80 | 0.00 | - | 37 | 139 | 20.40% |
| SPXW240920P04375000 | 2024-05-07 2:32PM EDT | 4,375.00 | 19.70 | 13.80 | 14.00 | 0.00 | - | - | 38 | 20.37% |
| SPX240920P04380000 | 2024-05-10 4:12PM EDT | 4,380.00 | 14.85 | 13.80 | 14.00 | -2.65 | -15.14% | 2 | 132 | 20.27% |
| SPX240920P04390000 | 2024-05-13 11:17AM EDT | 4,390.00 | 17.60 | 14.00 | 14.20 | 0.00 | - | 66 | 129 | 20.13% |
| SPXW240920P04400000 | 2024-05-15 12:55PM EDT | 4,400.00 | 14.55 | 14.40 | 14.60 | -6.05 | -29.37% | 10 | 47 | 20.06% |
| SPX240920P04410000 | 2024-04-22 10:27AM EDT | 4,410.00 | 49.10 | 14.40 | 14.70 | 0.00 | - | 25 | 82 | 19.89% |
| SPX240920P04420000 | 2024-05-15 10:20AM EDT | 4,420.00 | 15.85 | 14.70 | 15.00 | -2.65 | -14.32% | 2 | 131 | 19.78% |
| SPX240920P04425000 | 2024-05-15 2:17PM EDT | 4,425.00 | 14.90 | 14.90 | 15.10 | -4.20 | -21.99% | 55 | 2,496 | 19.71% |
| SPX240920P04430000 | 2024-04-19 3:19PM EDT | 4,430.00 | 57.90 | 14.90 | 15.20 | 0.00 | - | 4 | 6 | 19.64% |
| SPX240920P04440000 | 2024-05-06 9:51AM EDT | 4,440.00 | 23.85 | 15.20 | 15.40 | 0.00 | - | 4 | 223 | 19.50% |
| SPX240920P04450000 | 2024-05-15 11:01AM EDT | 4,450.00 | 16.30 | 15.40 | 15.70 | -2.70 | -14.21% | 1 | 9,089 | 19.38% |
| SPX240920P04460000 | 2024-05-14 2:26PM EDT | 4,460.00 | 17.45 | 15.70 | 15.90 | -1.55 | -8.16% | 28 | 37 | 19.24% |
| SPX240920P04470000 | 2024-05-06 3:54PM EDT | 4,470.00 | 23.85 | 16.00 | 16.20 | 0.00 | - | 2 | 19 | 19.12% |
| SPX240920P04475000 | 2024-05-14 3:20PM EDT | 4,475.00 | 19.22 | 16.10 | 16.30 | 0.00 | - | 56 | 3,707 | 19.05% |
| SPX240920P04480000 | 2024-05-15 11:41AM EDT | 4,480.00 | 16.66 | 16.30 | 16.40 | -4.24 | -20.29% | 2 | 111 | 18.97% |
| SPX240920P04490000 | 2024-05-10 9:41AM EDT | 4,490.00 | 20.95 | 16.50 | 16.70 | 0.00 | - | 4 | 129 | 18.85% |
| SPX240920P04500000 | 2024-05-15 1:22PM EDT | 4,500.00 | 17.00 | 16.70 | 17.00 | -3.00 | -15.00% | 5,002 | 30,375 | 18.73% |
| SPX240920P04510000 | 2024-05-08 9:52AM EDT | 4,510.00 | 25.10 | 17.00 | 17.30 | 0.00 | - | 1 | 37 | 18.61% |
| SPX240920P04520000 | 2024-04-24 3:06PM EDT | 4,520.00 | 44.80 | 17.30 | 17.60 | 0.00 | - | 5 | 12 | 18.48% |
| SPX240920P04525000 | 2024-05-10 10:06AM EDT | 4,525.00 | 22.60 | 17.50 | 17.70 | 0.00 | - | 2 | 4,634 | 18.40% |
| SPXW240920P04530000 | 2024-05-06 11:40AM EDT | 4,530.00 | 28.64 | 17.80 | 18.00 | 0.00 | - | 8 | 29 | 18.38% |
| SPXW240920P04540000 | 2024-05-13 2:38PM EDT | 4,540.00 | 23.35 | 18.10 | 18.30 | 0.00 | - | 8 | 29 | 18.25% |
| SPXW240920P04550000 | 2024-05-15 11:50AM EDT | 4,550.00 | 18.99 | 18.40 | 18.60 | -4.46 | -19.02% | 16 | 42 | 18.12% |
| SPX240920P04560000 | 2024-05-14 4:00PM EDT | 4,560.00 | 22.50 | 18.60 | 18.80 | 0.00 | - | 45 | 115 | 17.96% |
| SPX240920P04570000 | 2024-05-13 10:46AM EDT | 4,570.00 | 24.50 | 18.90 | 19.20 | 0.00 | - | 2 | 132 | 17.85% |
| SPXW240920P04575000 | 2024-05-08 1:17PM EDT | 4,575.00 | 28.29 | 19.20 | 19.40 | 0.00 | - | 1 | 2 | 17.79% |
| SPXW240920P04580000 | 2024-05-02 12:17PM EDT | 4,580.00 | 47.49 | 19.40 | 19.60 | 0.00 | - | 16 | 112 | 17.73% |
| SPXW240920P04590000 | 2024-05-13 9:33AM EDT | 4,590.00 | 24.97 | 19.80 | 20.00 | 0.00 | - | 12 | 105 | 17.62% |
| SPXW240920P04600000 | 2024-05-15 8:55AM EDT | 4,600.00 | 20.70 | 20.20 | 20.40 | -5.15 | -19.92% | 2 | 161 | 17.50% |
| SPX240920P04610000 | 2024-05-10 10:37AM EDT | 4,610.00 | 27.42 | 20.40 | 20.60 | 0.00 | - | 8 | 246 | 17.34% |
| SPX240920P04620000 | 2024-04-19 3:24PM EDT | 4,620.00 | 82.20 | 20.70 | 21.00 | 0.00 | - | 4 | 8 | 17.22% |
| SPX240920P04625000 | 2024-05-15 10:21AM EDT | 4,625.00 | 22.90 | 20.90 | 21.20 | -4.20 | -15.50% | 350 | 9,861 | 17.16% |
| SPX240920P04630000 | 2024-05-06 9:45AM EDT | 4,630.00 | 35.19 | 21.10 | 21.40 | 0.00 | - | 2 | 91 | 17.09% |
| SPX240920P04640000 | 2024-05-06 3:48PM EDT | 4,640.00 | 33.90 | 21.60 | 21.80 | 0.00 | - | 22 | 398 | 16.97% |
| SPX240920P04650000 | 2024-05-15 1:33PM EDT | 4,650.00 | 22.01 | 22.00 | 22.20 | -4.72 | -17.66% | 19 | 9,986 | 16.84% |
| SPX240920P04660000 | 2024-04-29 3:50PM EDT | 4,660.00 | 49.05 | 22.40 | 22.60 | 0.00 | - | 6 | 18 | 16.71% |
| SPX240920P04670000 | 2024-05-15 12:29PM EDT | 4,670.00 | 23.57 | 22.80 | 23.10 | -18.83 | -44.41% | 1 | 104 | 16.60% |
| SPX240920P04675000 | 2024-05-15 12:29PM EDT | 4,675.00 | 23.77 | 23.00 | 23.30 | -6.83 | -22.32% | 2 | 6,603 | 16.53% |
| SPX240920P04680000 | 2024-05-08 3:08PM EDT | 4,680.00 | 34.70 | 23.30 | 23.50 | 0.00 | - | 2 | 108 | 16.47% |
| SPXW240920P04690000 | 2024-05-13 9:57AM EDT | 4,690.00 | 31.30 | 23.90 | 24.10 | 0.00 | - | 44 | 107 | 16.37% |
| SPXW240920P04700000 | 2024-05-15 9:30AM EDT | 4,700.00 | 27.40 | 24.40 | 24.60 | -3.20 | -10.46% | 1 | 1,828 | 16.25% |
| SPXW240920P04710000 | 2024-05-08 10:33AM EDT | 4,710.00 | 37.73 | 24.90 | 25.10 | 0.00 | - | - | 48 | 16.13% |
| SPXW240920P04720000 | 2024-05-15 2:13PM EDT | 4,720.00 | 25.30 | 25.40 | 25.60 | -8.10 | -24.25% | 2 | 172 | 16.00% |
| SPXW240920P04725000 | 2024-05-15 8:10AM EDT | 4,725.00 | 31.70 | 25.70 | 25.90 | -2.83 | -8.20% | 28 | 151 | 15.95% |
| SPXW240920P04730000 | 2024-05-08 12:13PM EDT | 4,730.00 | 39.40 | 25.90 | 26.10 | 0.00 | - | 2 | 60 | 15.88% |
| SPXW240920P04740000 | 2024-05-08 9:53AM EDT | 4,740.00 | 41.00 | 26.50 | 26.70 | 0.00 | - | 32 | 82 | 15.77% |
| SPXW240920P04750000 | 2024-05-15 2:32PM EDT | 4,750.00 | 27.30 | 27.00 | 27.30 | -8.77 | -24.31% | 31 | 196 | 15.65% |
| SPXW240920P04760000 | 2024-05-09 3:35PM EDT | 4,760.00 | 38.40 | 27.60 | 27.80 | 0.00 | - | 65 | 91 | 15.52% |
| SPXW240920P04770000 | 2024-05-07 3:38PM EDT | 4,770.00 | 43.49 | 28.20 | 28.40 | 0.00 | - | 8 | 9 | 15.40% |
| SPX240920P04775000 | 2024-05-13 9:32AM EDT | 4,775.00 | 36.70 | 28.30 | 28.50 | 0.00 | - | 1 | 3,572 | 15.31% |
| SPXW240920P04780000 | 2024-05-08 11:26AM EDT | 4,780.00 | 44.10 | 28.80 | 29.00 | 0.00 | - | 14 | 80 | 15.28% |
| SPX240920P04790000 | 2024-05-15 12:12PM EDT | 4,790.00 | 30.37 | 29.10 | 29.50 | -9.02 | -22.90% | 1 | 62 | 15.14% |
| SPX240920P04800000 | 2024-05-15 2:43PM EDT | 4,800.00 | 30.10 | 29.90 | 30.10 | -6.30 | -17.31% | 2,613 | 22,965 | 15.01% |
| SPX240920P04810000 | 2024-05-15 9:38AM EDT | 4,810.00 | 34.00 | 30.50 | 30.80 | -3.74 | -9.91% | 1 | 356 | 14.89% |
| SPXW240920P04820000 | 2024-05-07 3:01PM EDT | 4,820.00 | 49.40 | 31.40 | 31.70 | 0.00 | - | 17 | 32 | 14.81% |
| SPXW240920P04825000 | 2024-05-08 1:45PM EDT | 4,825.00 | 48.98 | 31.80 | 32.00 | 0.00 | - | 10 | 132 | 14.74% |
| SPXW240920P04830000 | 2024-05-14 10:32AM EDT | 4,830.00 | 42.30 | 32.20 | 32.50 | 0.00 | - | 17 | 80 | 14.70% |
| SPXW240920P04840000 | 2024-05-14 2:58PM EDT | 4,840.00 | 40.60 | 32.90 | 33.20 | 0.00 | - | 26 | 65 | 14.57% |
| SPXW240920P04850000 | 2024-05-10 10:11AM EDT | 4,850.00 | 45.22 | 33.70 | 33.90 | 0.00 | - | 48 | 206 | 14.45% |
| SPXW240920P04860000 | 2024-05-15 12:34PM EDT | 4,860.00 | 35.80 | 34.50 | 34.70 | -40.30 | -52.96% | 16 | 15 | 14.33% |
| SPX240920P04870000 | 2024-05-14 2:50PM EDT | 4,870.00 | 43.77 | 35.00 | 35.30 | 0.00 | - | 2 | 25 | 14.18% |
| SPX240920P04875000 | 2024-05-15 11:43AM EDT | 4,875.00 | 37.17 | 35.30 | 35.70 | -6.67 | -15.21% | 28 | 2,393 | 14.12% |
| SPX240920P04880000 | 2024-05-14 3:24PM EDT | 4,880.00 | 43.68 | 35.80 | 36.20 | 0.00 | - | 1 | 70 | 14.08% |
| SPX240920P04890000 | 2024-05-14 2:21PM EDT | 4,890.00 | 46.70 | 36.70 | 37.00 | 0.00 | - | 3 | 588 | 13.95% |
| SPX240920P04900000 | 2024-05-15 2:20PM EDT | 4,900.00 | 37.69 | 37.50 | 37.90 | -8.74 | -18.82% | 374 | 26,195 | 13.83% |
| SPX240920P04910000 | 2024-05-14 2:21PM EDT | 4,910.00 | 49.00 | 38.50 | 38.90 | 0.00 | - | 3 | 316 | 13.73% |
| SPX240920P04920000 | 2024-05-15 9:30AM EDT | 4,920.00 | 44.85 | 39.40 | 39.80 | -3.33 | -6.91% | 1 | 107 | 13.60% |
| SPX240920P04925000 | 2024-05-15 11:43AM EDT | 4,925.00 | 41.89 | 39.90 | 40.30 | -7.81 | -15.71% | 14 | 4,228 | 13.55% |
| SPX240920P04930000 | 2024-05-14 2:21PM EDT | 4,930.00 | 51.50 | 40.40 | 40.80 | 0.00 | - | 2 | 206 | 13.49% |
| SPXW240920P04940000 | 2024-05-15 1:53PM EDT | 4,940.00 | 42.15 | 41.70 | 42.10 | -24.49 | -36.75% | 3 | 15 | 13.41% |
| SPX240920P04950000 | 2024-05-15 1:59PM EDT | 4,950.00 | 42.74 | 42.50 | 42.80 | -11.46 | -21.14% | 3 | 3,259 | 13.25% |
| SPX240920P04960000 | 2024-05-15 9:30AM EDT | 4,960.00 | 49.68 | 43.60 | 43.90 | -4.17 | -7.74% | 1 | 69 | 13.13% |
| SPXW240920P04970000 | 2024-05-15 11:55AM EDT | 4,970.00 | 46.90 | 45.00 | 45.30 | -13.73 | -22.65% | 16 | 10 | 13.05% |
| SPXW240920P04975000 | 2024-05-13 3:08PM EDT | 4,975.00 | 61.53 | 45.50 | 45.90 | 0.00 | - | 5 | 14 | 13.00% |
| SPXW240920P04980000 | 2024-05-15 11:55AM EDT | 4,980.00 | 48.10 | 46.10 | 46.50 | -13.93 | -22.46% | 16 | 2 | 12.94% |
| SPXW240920P04990000 | 2024-05-13 11:39AM EDT | 4,990.00 | 52.98 | 47.30 | 47.60 | -11.62 | -17.99% | 2 | 68 | 12.81% |
| SPXW240920P05000000 | 2024-05-15 2:16PM EDT | 5,000.00 | 48.24 | 48.60 | 48.80 | -16.70 | -25.72% | 11 | 197 | 12.69% |
| SPXW240920P05010000 | 2024-05-15 1:39PM EDT | 5,010.00 | 50.40 | 49.90 | 50.20 | -16.41 | -24.56% | 7 | 37 | 12.59% |
| SPX240920P05020000 | 2024-05-14 2:26PM EDT | 5,020.00 | 64.97 | 50.70 | 51.20 | 0.00 | - | 4 | 503 | 12.44% |
| SPX240920P05025000 | 2024-05-14 3:43PM EDT | 5,025.00 | 63.36 | 51.50 | 51.80 | 0.00 | - | 17 | 1,162 | 12.37% |
| SPX240920P05030000 | 2024-05-14 2:21PM EDT | 5,030.00 | 66.80 | 52.10 | 52.50 | 0.00 | - | 4 | 188 | 12.32% |
| SPXW240920P05040000 | 2024-05-08 3:08PM EDT | 5,040.00 | 56.70 | 53.90 | 54.20 | -27.50 | -32.66% | 1 | 17 | 12.23% |
| SPXW240920P05050000 | 2024-05-15 1:43PM EDT | 5,050.00 | 56.35 | 55.30 | 55.70 | -12.41 | -18.05% | 10 | 312 | 12.12% |
| SPX240920P05060000 | 2024-05-14 2:21PM EDT | 5,060.00 | 72.40 | 56.50 | 56.90 | 0.00 | - | 9 | 77 | 11.97% |
| SPX240920P05070000 | 2024-05-15 11:47AM EDT | 5,070.00 | 60.40 | 58.00 | 58.40 | -14.00 | -18.82% | 100 | 307 | 11.85% |
| SPXW240920P05075000 | 2024-05-13 10:35AM EDT | 5,075.00 | 79.93 | 59.30 | 59.70 | 0.00 | - | 4 | 68 | 11.84% |
| SPX240920P05080000 | 2024-05-15 11:42AM EDT | 5,080.00 | 62.18 | 59.60 | 60.10 | -14.02 | -18.40% | 2 | 123 | 11.74% |
| SPX240920P05090000 | 2024-05-15 11:15AM EDT | 5,090.00 | 64.20 | 61.30 | 61.80 | -14.40 | -18.32% | 41 | 258 | 11.63% |
| SPX240920P05100000 | 2024-05-15 2:49PM EDT | 5,100.00 | 63.68 | 63.00 | 63.40 | -13.75 | -17.76% | 1,137 | 14,507 | 11.50% |
| SPXW240920P05110000 | 2024-05-10 10:05AM EDT | 5,110.00 | 87.31 | 65.10 | 65.60 | 0.00 | - | 24 | 52 | 11.42% |
| SPXW240920P05120000 | 2024-05-15 11:43AM EDT | 5,120.00 | 69.80 | 67.00 | 67.40 | -34.60 | -33.14% | 1 | 119 | 11.30% |
| SPX240920P05125000 | 2024-05-15 10:52AM EDT | 5,125.00 | 73.78 | 67.60 | 68.10 | -9.86 | -11.79% | 91 | 3,235 | 11.22% |
| SPXW240920P05130000 | 2024-05-10 10:40AM EDT | 5,130.00 | 93.90 | 68.90 | 69.40 | 0.00 | - | 20 | 27 | 11.19% |
| SPX240920P05140000 | 2024-05-15 11:17AM EDT | 5,140.00 | 74.00 | 70.50 | 71.00 | -16.40 | -18.14% | 32 | 245 | 11.04% |
| SPX240920P05150000 | 2024-05-15 2:47PM EDT | 5,150.00 | 73.10 | 72.50 | 72.90 | -16.70 | -18.60% | 136 | 6,447 | 10.91% |
| SPX240920P05160000 | 2024-05-14 2:21PM EDT | 5,160.00 | 84.40 | 74.70 | 75.20 | -11.00 | -11.53% | 5 | 889 | 10.81% |
| SPX240920P05170000 | 2024-05-15 10:19AM EDT | 5,170.00 | 85.60 | 76.80 | 77.30 | -12.80 | -13.01% | 7 | 169 | 10.68% |
| SPX240920P05175000 | 2024-05-15 10:16AM EDT | 5,175.00 | 84.02 | 78.00 | 78.40 | -15.48 | -15.56% | 2 | 658 | 10.62% |
| SPX240920P05180000 | 2024-05-15 1:29PM EDT | 5,180.00 | 80.02 | 79.00 | 79.50 | -20.88 | -20.69% | 5 | 533 | 10.56% |
| SPX240920P05190000 | 2024-05-14 2:21PM EDT | 5,190.00 | 104.20 | 81.40 | 82.00 | 0.00 | - | 3 | 283 | 10.45% |
| SPXW240920P05200000 | 2024-05-15 11:27AM EDT | 5,200.00 | 88.60 | 84.30 | 84.70 | -24.30 | -21.52% | 11 | 273 | 10.36% |
| SPXW240920P05210000 | 2024-05-09 3:34PM EDT | 5,210.00 | 123.02 | 86.80 | 87.20 | 0.00 | - | 15 | 16 | 10.23% |
| SPX240920P05220000 | 2024-05-14 2:22PM EDT | 5,220.00 | 113.20 | 88.90 | 89.40 | 0.00 | - | 3 | 51 | 10.08% |
| SPXW240920P05225000 | 2024-05-15 11:07AM EDT | 5,225.00 | 96.90 | 90.70 | 91.10 | -25.70 | -20.96% | 14 | 153 | 10.05% |
| SPX240920P05230000 | 2024-05-13 10:30AM EDT | 5,230.00 | 121.20 | 91.60 | 92.10 | 0.00 | - | 1 | 315 | 9.96% |
| SPX240920P05240000 | 2024-05-15 10:41AM EDT | 5,240.00 | 101.90 | 94.30 | 94.90 | -22.00 | -17.76% | 2 | 71 | 9.84% |
| SPXW240920P05250000 | 2024-05-15 1:35PM EDT | 5,250.00 | 98.70 | 97.70 | 98.20 | -21.57 | -17.93% | 11 | 155 | 9.75% |
| SPXW240920P05260000 | 2024-05-14 2:47PM EDT | 5,260.00 | 125.10 | 100.60 | 101.10 | 0.00 | - | 45 | 31 | 9.62% |
| SPXW240920P05270000 | 2024-05-14 2:40PM EDT | 5,270.00 | 128.10 | 103.70 | 104.10 | 0.00 | - | 4 | 17 | 9.49% |
| SPXW240920P05275000 | 2024-05-15 1:35PM EDT | 5,275.00 | 106.30 | 105.30 | 105.80 | -33.21 | -23.80% | 12 | 13 | 9.44% |
| SPX240920P05280000 | 2024-05-10 10:40AM EDT | 5,280.00 | 142.50 | 106.30 | 106.90 | 0.00 | - | 4 | 330 | 9.33% |
| SPX240920P05290000 | 2024-05-15 1:34PM EDT | 5,290.00 | 111.20 | 109.60 | 110.20 | -152.03 | -57.76% | 1 | 84 | 9.20% |
| SPX240920P05300000 | 2024-05-15 1:53PM EDT | 5,300.00 | 113.74 | 112.90 | 113.40 | -33.20 | -22.59% | 4,242 | 7,462 | 9.06% |
| SPX240920P05310000 | 2024-05-15 10:23AM EDT | 5,310.00 | 127.90 | 116.40 | 116.90 | -25.67 | -16.72% | 5 | 173 | 8.93% |
| SPXW240920P05320000 | 2024-05-13 2:27PM EDT | 5,320.00 | 160.50 | 120.50 | 121.00 | 0.00 | - | 2 | 27 | 8.83% |
| SPXW240920P05325000 | 2024-05-06 3:47PM EDT | 5,325.00 | 193.60 | 122.40 | 122.80 | 0.00 | - | 9 | 12 | 8.76% |
| SPX240920P05330000 | 2024-05-08 10:12AM EDT | 5,330.00 | 191.00 | 123.60 | 124.10 | 0.00 | - | 2 | 226 | 8.64% |
| SPX240920P05340000 | 2024-05-01 10:27AM EDT | 5,340.00 | 299.50 | 127.50 | 128.00 | 0.00 | - | 4 | 7 | 8.51% |
| SPX240920P05350000 | 2024-05-15 1:35PM EDT | 5,350.00 | 133.40 | 131.30 | 131.80 | -39.13 | -22.68% | 286 | 1,793 | 8.35% |
| SPXW240920P05360000 | 2024-05-01 12:48PM EDT | 5,360.00 | 313.47 | 135.70 | 136.20 | 0.00 | - | - | 1 | 8.23% |
| SPX240920P05370000 | 2024-05-10 12:01PM EDT | 5,370.00 | 187.00 | 139.20 | 139.90 | 0.00 | - | 2 | 271 | 8.03% |
| SPXW240920P05375000 | 2024-05-07 3:50PM EDT | 5,375.00 | 206.80 | 142.10 | 142.50 | 0.00 | - | 2 | 9 | 7.99% |
| SPX240920P05380000 | 2024-05-15 2:54PM EDT | 5,380.00 | 143.80 | 143.40 | 144.10 | -165.62 | -53.34% | 2,390 | 74 | 7.87% |
| SPX240920P05390000 | 2024-05-07 10:37AM EDT | 5,390.00 | 217.55 | 147.80 | 148.60 | 0.00 | - | 4 | 22 | 7.71% |
| SPXW240920P05400000 | 2024-05-06 2:57PM EDT | 5,400.00 | 236.00 | 152.90 | 153.20 | 0.00 | - | 2 | 9 | 7.54% |
| SPXW240920P05410000 | 2024-04-30 2:12PM EDT | 5,410.00 | 307.61 | 157.60 | 158.00 | 0.00 | - | - | 2 | 7.36% |
| SPX240920P05420000 | 2024-04-24 12:08PM EDT | 5,420.00 | 330.37 | 161.50 | 162.20 | 0.00 | - | 2 | 13 | 7.12% |
| SPXW240920P05425000 | 2024-04-30 2:29PM EDT | 5,425.00 | 322.98 | 164.60 | 165.20 | 0.00 | - | - | 0 | 7.07% |
| SPX240920P05430000 | 2024-04-02 10:10AM EDT | 5,430.00 | 255.48 | 355.20 | 368.80 | 0.00 | - | 2 | 31 | 23.59% |
| SPX240920P05440000 | 2024-04-25 1:53PM EDT | 5,440.00 | 347.02 | 171.40 | 172.10 | 0.00 | - | 5 | 4 | 6.68% |
| SPXW240920P05450000 | 2024-05-15 2:55PM EDT | 5,450.00 | 177.30 | 177.10 | 177.40 | -190.78 | -50.86% | 42 | 1 | 6.45% |
| SPX240920P05460000 | 2024-04-22 1:16PM EDT | 5,460.00 | 400.52 | 181.60 | 182.60 | 0.00 | - | 2 | 2 | 6.18% |
| SPX240920P05470000 | 2024-03-20 9:53AM EDT | 5,470.00 | 283.57 | 438.30 | 449.30 | 0.00 | - | - | 1 | 28.10% |
| SPXW240920P05475000 | 2024-05-08 11:47AM EDT | 5,475.00 | 272.96 | 190.30 | 190.80 | 0.00 | - | - | 2 | 5.72% |
| SPX240920P05480000 | 2024-04-22 1:12PM EDT | 5,480.00 | 417.15 | 192.10 | 193.00 | 0.00 | - | 2 | 13 | 5.46% |
| SPX240920P05490000 | 2024-04-30 9:44AM EDT | 5,490.00 | 337.84 | 197.90 | 198.90 | 0.00 | - | 1 | 36 | 5.07% |
| SPX240920P05500000 | 2024-05-14 2:24PM EDT | 5,500.00 | 247.82 | 203.60 | 204.60 | 0.00 | - | 1 | 930 | 4.50% |
| SPX240920P05520000 | 2024-03-28 4:04PM EDT | 5,520.00 | 267.00 | 355.50 | 381.10 | 0.00 | - | 1 | 1 | 20.03% |
| SPX240920P05525000 | 2024-04-22 9:30AM EDT | 5,525.00 | 462.67 | 218.20 | 219.20 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920P05530000 | 2024-04-09 11:04AM EDT | 5,530.00 | 329.13 | 274.80 | 290.90 | 0.00 | - | - | 10 | 11.62% |
| SPX240920P05550000 | 2024-05-15 2:26PM EDT | 5,550.00 | 233.53 | 233.60 | 234.60 | -80.69 | -25.68% | 60 | 4 | 0.00% |
| SPX240920P05570000 | 2024-04-08 11:02AM EDT | 5,570.00 | 325.50 | 338.50 | 347.10 | 0.00 | - | - | 10 | 14.11% |
| SPX240920P05575000 | 2024-05-14 3:33PM EDT | 5,575.00 | 291.21 | 249.80 | 250.90 | 0.00 | - | 1 | 10 | 0.00% |
| SPX240920P05600000 | 2024-05-13 9:42AM EDT | 5,600.00 | 326.07 | 266.70 | 267.90 | 0.00 | - | 2 | 39 | 0.00% |
| SPX240920P05625000 | 2024-04-22 1:12PM EDT | 5,625.00 | 536.65 | 280.20 | 289.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPX240920P05630000 | 2024-04-04 9:34AM EDT | 5,630.00 | 336.00 | 418.90 | 437.00 | 0.00 | - | 1 | 1 | 18.30% |
| SPX240920P05650000 | 2024-05-02 3:33PM EDT | 5,650.00 | 508.75 | 300.30 | 304.60 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240920P05675000 | 2024-04-04 4:02PM EDT | 5,675.00 | 448.28 | 457.20 | 475.30 | 0.00 | - | 2 | 25 | 18.77% |
| SPXW240920P05700000 | 2024-05-06 11:56AM EDT | 5,700.00 | 467.27 | 333.70 | 347.80 | 0.00 | - | - | 2 | 0.00% |
| SPX240920P05725000 | 2024-04-01 2:24PM EDT | 5,725.00 | 414.23 | 546.10 | 550.30 | 0.00 | - | - | 10 | 22.23% |
| SPXW240920P05750000 | 2024-05-07 10:14AM EDT | 5,750.00 | 482.22 | 374.90 | 388.10 | 0.00 | - | - | 1 | 0.00% |
| SPX240920P05800000 | 2024-05-15 2:43PM EDT | 5,800.00 | 425.39 | 422.30 | 426.30 | -97.87 | -18.70% | 3 | 12 | 0.00% |
| SPX240920P05850000 | 2024-03-26 9:39AM EDT | 5,850.00 | 521.03 | 748.20 | 752.80 | 0.00 | - | 2 | 1 | 32.05% |
| SPX240920P05875000 | 2024-04-29 3:59PM EDT | 5,875.00 | 660.20 | 488.70 | 493.90 | 0.00 | - | - | 10 | 0.00% |
| SPX240920P05900000 | 2024-05-15 1:13PM EDT | 5,900.00 | 517.38 | 511.40 | 516.50 | -243.55 | -32.01% | 2 | 2 | 0.00% |
| SPX240920P05950000 | 2024-04-12 2:37PM EDT | 5,950.00 | 725.10 | 637.50 | 644.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPX240920P06000000 | 2024-05-13 9:14AM EDT | 6,000.00 | 666.03 | 605.00 | 610.30 | 0.00 | - | 2 | 23 | 0.00% |
| SPX240920P06100000 | 2024-05-13 9:42AM EDT | 6,100.00 | 776.55 | 700.60 | 705.70 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240920P06200000 | 2023-07-14 3:05PM EDT | 6,200.00 | 1,387.07 | 1,425.70 | 1,428.60 | 0.00 | - | - | 0 | 67.13% |
| SPX240920P06400000 | 2024-04-19 2:46PM EDT | 6,400.00 | 1,319.27 | 992.60 | 997.90 | 0.00 | - | 2 | 42 | 0.00% |
| SPX240920P06500000 | 2024-04-29 1:09PM EDT | 6,500.00 | 1,270.00 | 1,090.40 | 1,095.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240920P06600000 | 2024-01-11 2:26PM EDT | 6,600.00 | 1,644.10 | 1,382.20 | 1,428.70 | 0.00 | - | 3 | 33 | 39.40% |
| SPX240920P06800000 | 2024-01-12 3:54PM EDT | 6,800.00 | 1,827.16 | 1,575.70 | 1,622.30 | 0.00 | - | 2 | 94 | 41.81% |
| SPX240920P07000000 | 2023-12-18 12:41PM EDT | 7,000.00 | 2,029.34 | 0.00 | 0.00 | 0.00 | - | 41 | 73 | 0.00% |
| SPX240920P07200000 | 2024-02-06 3:18PM EDT | 7,200.00 | 2,069.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240920P07400000 | 2023-11-21 12:08PM EDT | 7,400.00 | 2,589.68 | 2,414.80 | 2,436.20 | 0.00 | - | 1 | 197 | 71.70% |
| SPX240920P07600000 | 2024-01-08 2:12PM EDT | 7,600.00 | 2,638.01 | 2,390.30 | 2,408.30 | 0.00 | - | 2 | 105 | 50.94% |
| SPX240920P08000000 | 2024-05-15 11:09AM EDT | 8,000.00 | 2,574.86 | 2,560.00 | 2,565.30 | -100.22 | -3.75% | 3 | 2 | 0.00% |
| SPX240920P08300000 | 2024-05-08 3:31PM EDT | 8,300.00 | 2,964.56 | 2,854.20 | 2,859.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240920P08400000 | 2024-04-17 2:13PM EDT | 8,400.00 | 3,189.04 | 2,952.00 | 2,957.70 | 0.00 | - | - | 1 | 0.00% |
| SPX240920P08600000 | 2024-04-01 4:06PM EDT | 8,600.00 | 3,163.18 | 3,409.90 | 3,416.70 | 0.00 | - | - | 1 | 62.80% |
| SPX240920P08800000 | 2024-05-15 11:11AM EDT | 8,800.00 | 3,359.10 | 3,344.20 | 3,349.70 | -95.11 | -2.75% | 1 | 2 | 0.00% |
| SPX240920P09000000 | 2024-05-15 12:20PM EDT | 9,000.00 | 3,554.00 | 3,540.40 | 3,546.00 | -100.28 | -2.74% | 6 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.