Italia markets closed
Dow Jones
39.832,61 +274,50 (+0,69%) Nasdaq
16.727,22 +216,04 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.167,85 +3.757,43 (+6,66%) CMC Crypto 200
1.379,46 +111,52 (+8,81%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:53PM EDT. Mercato aperto.
Opzioni d'acquistoper30 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240930C01000000 | 2024-05-07 2:37PM EDT | 1,000.00 | 4,175.50 | 4,295.10 | 4,303.80 | 0.00 | - | 2 | 11 | 111.51% |
| SPXW240930C01200000 | 2024-05-03 9:44AM EDT | 1,200.00 | 3,923.43 | 4,099.50 | 4,108.10 | 0.00 | - | 1 | 29 | 99.47% |
| SPXW240930C01400000 | 2024-05-03 9:45AM EDT | 1,400.00 | 3,731.63 | 3,903.50 | 3,912.10 | 0.00 | - | 1 | 1 | 98.13% |
| SPXW240930C02000000 | 2024-05-07 2:37PM EDT | 2,000.00 | 3,198.25 | 3,316.30 | 3,324.20 | 0.00 | - | 2 | 2 | 84.81% |
| SPXW240930C02200000 | 2024-05-03 9:44AM EDT | 2,200.00 | 2,946.83 | 3,120.80 | 3,129.20 | 0.00 | - | 1 | 29 | 80.19% |
| SPXW240930C02400000 | 2024-05-03 9:45AM EDT | 2,400.00 | 2,755.13 | 2,925.30 | 2,933.60 | 0.00 | - | 1 | 1 | 75.34% |
| SPXW240930C02500000 | 2023-10-09 9:32AM EDT | 2,500.00 | 1,886.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240930C02600000 | 2023-10-10 10:31AM EDT | 2,600.00 | 1,863.50 | 1,854.40 | 1,864.60 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240930C02650000 | 2023-10-13 9:42AM EDT | 2,650.00 | 1,824.40 | 1,840.30 | 1,854.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240930C02700000 | 2023-10-10 1:15PM EDT | 2,700.00 | 1,770.20 | 1,735.10 | 1,748.10 | 0.00 | - | 3 | 3 | 0.00% |
| SPXW240930C02800000 | 2023-10-10 10:29AM EDT | 2,800.00 | 1,680.80 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| SPXW240930C03200000 | 2023-11-01 11:09AM EDT | 3,200.00 | 1,172.30 | 1,473.00 | 1,545.00 | 0.00 | - | 5 | 1 | 0.00% |
| SPXW240930C03250000 | 2024-01-05 11:05AM EDT | 3,250.00 | 1,563.10 | 1,768.30 | 1,814.00 | 0.00 | - | 12 | 14 | 0.00% |
| SPXW240930C03300000 | 2023-11-02 10:53AM EDT | 3,300.00 | 1,150.20 | 1,412.70 | 1,419.80 | 0.00 | - | - | 16 | 0.00% |
| SPXW240930C03350000 | 2023-11-02 10:50AM EDT | 3,350.00 | 1,104.00 | 1,366.60 | 1,373.70 | 0.00 | - | - | 8 | 0.00% |
| SPXW240930C03400000 | 2024-04-29 2:39PM EDT | 3,400.00 | 1,762.47 | 1,949.20 | 1,957.80 | 0.00 | - | 1 | 10 | 52.53% |
| SPXW240930C03450000 | 2023-11-29 2:29PM EDT | 3,450.00 | 1,253.29 | 1,430.90 | 1,438.20 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240930C03500000 | 2023-12-27 11:31AM EDT | 3,500.00 | 1,395.19 | 1,468.00 | 1,513.40 | 0.00 | - | 1 | 9 | 0.00% |
| SPXW240930C03550000 | 2023-11-03 9:43AM EDT | 3,550.00 | 975.50 | 1,184.10 | 1,191.10 | 0.00 | - | 21 | 21 | 0.00% |
| SPXW240930C03600000 | 2024-01-03 11:45AM EDT | 3,600.00 | 1,234.50 | 1,442.90 | 1,466.50 | 0.00 | - | 5 | 16 | 0.00% |
| SPXW240930C03650000 | 2024-01-03 4:59PM EDT | 3,650.00 | 1,187.20 | 1,396.00 | 1,419.50 | 0.00 | - | 43 | 50 | 0.00% |
| SPXW240930C03700000 | 2024-03-15 10:16AM EDT | 3,700.00 | 1,523.14 | 1,487.90 | 1,533.00 | 0.00 | - | 8 | 81 | 0.00% |
| SPXW240930C03750000 | 2024-03-28 11:09AM EDT | 3,750.00 | 1,594.53 | 1,403.90 | 1,440.10 | 0.00 | - | 2 | 18 | 0.00% |
| SPXW240930C03775000 | 2024-03-28 11:09AM EDT | 3,775.00 | 1,570.63 | 1,380.00 | 1,416.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930C03800000 | 2024-01-23 4:49PM EDT | 3,800.00 | 1,182.73 | 1,361.00 | 1,418.70 | 0.00 | - | 5 | 44 | 0.00% |
| SPXW240930C03825000 | 2023-11-29 11:07AM EDT | 3,825.00 | 928.02 | 1,074.30 | 1,085.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930C03850000 | 2024-01-16 4:28PM EDT | 3,850.00 | 1,042.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPXW240930C03900000 | 2024-04-08 2:38PM EDT | 3,900.00 | 1,400.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240930C03950000 | 2023-11-03 12:16PM EDT | 3,950.00 | 655.10 | 833.20 | 837.10 | 0.00 | - | 35 | 35 | 0.00% |
| SPXW240930C04000000 | 2024-05-10 3:20PM EDT | 4,000.00 | 1,294.79 | 1,366.50 | 1,375.30 | 0.00 | - | 30 | 63 | 40.60% |
| SPXW240930C04025000 | 2024-03-15 3:43PM EDT | 4,025.00 | 1,208.60 | 1,180.30 | 1,224.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240930C04050000 | 2023-11-03 10:13AM EDT | 4,050.00 | 571.13 | 748.90 | 752.90 | 0.00 | - | 4 | 3 | 0.00% |
| SPXW240930C04075000 | 2024-01-22 10:38AM EDT | 4,075.00 | 934.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240930C04100000 | 2024-02-15 1:04PM EDT | 4,100.00 | 1,044.39 | 1,131.80 | 1,150.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPXW240930C04125000 | 2024-01-19 4:50PM EDT | 4,125.00 | 868.99 | 991.20 | 1,033.70 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240930C04150000 | 2024-03-15 11:27AM EDT | 4,150.00 | 1,099.90 | 1,063.50 | 1,107.10 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240930C04175000 | 2024-01-16 1:47PM EDT | 4,175.00 | 757.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930C04200000 | 2024-04-26 12:11PM EDT | 4,200.00 | 996.84 | 1,173.80 | 1,182.40 | 0.00 | - | 2 | 357 | 36.43% |
| SPXW240930C04210000 | 2024-04-25 10:07AM EDT | 4,210.00 | 893.63 | 1,162.80 | 1,171.30 | 0.00 | - | - | 1 | 36.00% |
| SPXW240930C04225000 | 2024-04-26 12:53PM EDT | 4,225.00 | 979.27 | 1,149.50 | 1,157.60 | 0.00 | - | 88 | 470 | 35.80% |
| SPXW240930C04230000 | 2024-05-03 11:15AM EDT | 4,230.00 | 963.23 | 1,144.50 | 1,153.30 | 0.00 | - | 2 | 1 | 35.77% |
| SPXW240930C04250000 | 2024-04-26 12:53PM EDT | 4,250.00 | 955.92 | 1,125.60 | 1,134.20 | 0.00 | - | 88 | 1,290 | 35.37% |
| SPXW240930C04270000 | 2024-04-18 12:23PM EDT | 4,270.00 | 888.14 | 1,106.20 | 1,114.70 | 0.00 | - | - | 1 | 34.92% |
| SPXW240930C04275000 | 2024-04-11 10:59AM EDT | 4,275.00 | 992.69 | 1,016.10 | 1,034.30 | 0.00 | - | 10 | 1,924 | 19.81% |
| SPXW240930C04280000 | 2024-05-06 2:46PM EDT | 4,280.00 | 976.06 | 1,096.80 | 1,104.90 | 0.00 | - | - | 0 | 34.68% |
| SPXW240930C04300000 | 2024-05-02 10:56AM EDT | 4,300.00 | 830.33 | 1,077.50 | 1,086.30 | 0.00 | - | 4 | 1,014 | 34.35% |
| SPXW240930C04320000 | 2024-04-26 11:06AM EDT | 4,320.00 | 888.57 | 1,058.10 | 1,066.60 | 0.00 | - | 2 | 1 | 33.87% |
| SPXW240930C04325000 | 2024-04-08 1:41PM EDT | 4,325.00 | 1,001.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,304 | 0.00% |
| SPXW240930C04350000 | 2024-01-22 4:30PM EDT | 4,350.00 | 689.09 | 783.70 | 796.60 | 0.00 | - | 4 | 367 | 0.00% |
| SPXW240930C04375000 | 2024-01-19 11:02AM EDT | 4,375.00 | 617.22 | 770.50 | 806.10 | 0.00 | - | 2 | 9 | 0.00% |
| SPXW240930C04380000 | 2024-04-15 2:48PM EDT | 4,380.00 | 825.17 | 1,000.70 | 1,009.40 | 0.00 | - | - | 9 | 32.66% |
| SPXW240930C04390000 | 2024-04-15 2:50PM EDT | 4,390.00 | 813.08 | 991.40 | 999.90 | 0.00 | - | - | 9 | 32.47% |
| SPXW240930C04400000 | 2024-04-29 2:39PM EDT | 4,400.00 | 810.71 | 981.50 | 989.50 | 0.00 | - | 1 | 363 | 32.15% |
| SPXW240930C04420000 | 2024-04-15 3:00PM EDT | 4,420.00 | 787.48 | 962.10 | 970.50 | 0.00 | - | 24 | 11 | 31.75% |
| SPXW240930C04425000 | 2024-02-15 2:03PM EDT | 4,425.00 | 753.94 | 833.30 | 851.40 | 0.00 | - | 1 | 754 | 0.00% |
| SPXW240930C04430000 | 2024-04-30 12:18PM EDT | 4,430.00 | 760.26 | 953.30 | 961.90 | 0.00 | - | 2 | 1 | 31.67% |
| SPXW240930C04450000 | 2024-04-29 3:54PM EDT | 4,450.00 | 771.54 | 934.00 | 942.60 | 0.00 | - | 2 | 507 | 31.23% |
| SPXW240930C04475000 | 2024-03-22 12:27PM EDT | 4,475.00 | 894.49 | 620.20 | 660.20 | 0.00 | - | 2 | 301 | 0.00% |
| SPXW240930C04490000 | 2024-04-22 10:22AM EDT | 4,490.00 | 637.83 | 896.00 | 904.60 | 0.00 | - | 2 | 1 | 30.42% |
| SPXW240930C04500000 | 2024-05-15 9:33AM EDT | 4,500.00 | 865.49 | 886.70 | 895.30 | +38.98 | +4.72% | 1 | 716 | 30.24% |
| SPXW240930C04510000 | 2024-04-08 11:41AM EDT | 4,510.00 | 830.92 | 759.80 | 776.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240930C04520000 | 2024-04-08 11:45AM EDT | 4,520.00 | 818.82 | 750.10 | 767.40 | 0.00 | - | - | 19 | 0.00% |
| SPXW240930C04525000 | 2024-04-19 3:11PM EDT | 4,525.00 | 597.52 | 862.80 | 871.20 | 0.00 | - | 5 | 34 | 29.68% |
| SPXW240930C04550000 | 2024-04-19 3:11PM EDT | 4,550.00 | 576.37 | 839.00 | 846.90 | 0.00 | - | 5 | 678 | 29.10% |
| SPXW240930C04560000 | 2024-05-02 1:08PM EDT | 4,560.00 | 605.01 | 830.10 | 838.60 | 0.00 | - | - | 1 | 29.04% |
| SPXW240930C04570000 | 2024-04-12 1:55PM EDT | 4,570.00 | 703.88 | 738.50 | 756.80 | 0.00 | - | 2 | 1 | 18.70% |
| SPXW240930C04575000 | 2024-03-28 2:49PM EDT | 4,575.00 | 816.73 | 628.40 | 671.00 | 0.00 | - | 2 | 52 | 0.00% |
| SPXW240930C04580000 | 2024-04-24 1:18PM EDT | 4,580.00 | 620.33 | 811.10 | 819.70 | 0.00 | - | - | 1 | 28.63% |
| SPXW240930C04590000 | 2024-04-30 9:52AM EDT | 4,590.00 | 640.32 | 800.30 | 808.80 | 0.00 | - | - | 1 | 28.26% |
| SPXW240930C04595000 | 2024-04-29 12:54PM EDT | 4,595.00 | 643.85 | 796.30 | 804.50 | 0.00 | - | - | 1 | 28.20% |
| SPXW240930C04600000 | 2024-05-02 1:29PM EDT | 4,600.00 | 580.00 | 791.90 | 800.50 | 0.00 | - | 1 | 225 | 28.19% |
| SPXW240930C04625000 | 2024-05-07 10:41AM EDT | 4,625.00 | 673.61 | 768.70 | 777.20 | 0.00 | - | 2 | 92 | 27.71% |
| SPXW240930C04640000 | 2024-04-10 11:40AM EDT | 4,640.00 | 665.20 | 673.60 | 691.80 | 0.00 | - | - | 1 | 18.11% |
| SPXW240930C04650000 | 2024-05-03 9:36AM EDT | 4,650.00 | 588.10 | 745.10 | 753.90 | 0.00 | - | 1 | 771 | 27.22% |
| SPXW240930C04675000 | 2024-04-04 4:11PM EDT | 4,675.00 | 637.96 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 0.00% |
| SPXW240930C04700000 | 2024-04-29 2:51PM EDT | 4,700.00 | 547.25 | 698.80 | 707.20 | 0.00 | - | 1 | 688 | 26.22% |
| SPXW240930C04720000 | 2024-04-05 11:16AM EDT | 4,720.00 | 628.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930C04725000 | 2024-04-22 2:05PM EDT | 4,725.00 | 474.32 | 675.70 | 684.00 | 0.00 | - | 2 | 35 | 25.73% |
| SPXW240930C04735000 | 2024-05-13 12:41PM EDT | 4,735.00 | 604.01 | 665.40 | 674.10 | 0.00 | - | 2 | 1 | 25.46% |
| SPXW240930C04740000 | 2024-04-23 9:37AM EDT | 4,740.00 | 458.65 | 661.80 | 670.30 | 0.00 | - | 5 | 9 | 25.45% |
| SPXW240930C04750000 | 2024-04-30 3:54PM EDT | 4,750.00 | 456.66 | 652.60 | 661.10 | 0.00 | - | 2 | 99 | 25.26% |
| SPXW240930C04760000 | 2024-04-12 2:04PM EDT | 4,760.00 | 538.30 | 565.50 | 583.60 | 0.00 | - | 5 | 5 | 17.22% |
| SPXW240930C04775000 | 2024-05-01 1:51PM EDT | 4,775.00 | 412.70 | 629.50 | 638.10 | 0.00 | - | 2 | 168 | 24.77% |
| SPXW240930C04780000 | 2024-04-23 11:15AM EDT | 4,780.00 | 454.22 | 625.30 | 633.80 | 0.00 | - | - | 1 | 24.70% |
| SPXW240930C04785000 | 2024-04-04 10:37AM EDT | 4,785.00 | 620.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930C04790000 | 2024-04-24 10:34AM EDT | 4,790.00 | 453.25 | 616.20 | 624.90 | 0.00 | - | - | 1 | 24.54% |
| SPXW240930C04800000 | 2024-05-08 1:27PM EDT | 4,800.00 | 506.57 | 606.70 | 615.30 | 0.00 | - | 1 | 1,529 | 24.30% |
| SPXW240930C04815000 | 2024-04-22 2:10PM EDT | 4,815.00 | 405.83 | 593.50 | 602.10 | 0.00 | - | - | 0 | 24.06% |
| SPXW240930C04820000 | 2024-05-01 12:28PM EDT | 4,820.00 | 377.27 | 588.60 | 597.30 | 0.00 | - | - | 1 | 23.93% |
| SPXW240930C04825000 | 2024-05-02 1:15PM EDT | 4,825.00 | 388.54 | 583.50 | 591.90 | 0.00 | - | 17 | 13 | 23.75% |
| SPXW240930C04840000 | 2024-05-03 10:39AM EDT | 4,840.00 | 420.92 | 569.40 | 578.10 | 0.00 | - | 2 | 1 | 23.45% |
| SPXW240930C04850000 | 2024-04-30 9:36AM EDT | 4,850.00 | 415.72 | 561.80 | 570.20 | 0.00 | - | 5 | 82 | 23.37% |
| SPXW240930C04870000 | 2024-04-26 12:08PM EDT | 4,870.00 | 403.35 | 543.70 | 552.20 | 0.00 | - | 3 | 2 | 22.99% |
| SPXW240930C04875000 | 2024-04-29 11:32AM EDT | 4,875.00 | 403.77 | 538.20 | 547.00 | 0.00 | - | 8 | 82 | 22.83% |
| SPXW240930C04885000 | 2024-04-02 12:15PM EDT | 4,885.00 | 493.18 | 357.70 | 375.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240930C04890000 | 2024-05-10 1:25PM EDT | 4,890.00 | 457.76 | 526.10 | 534.40 | 0.00 | - | - | 1 | 22.62% |
| SPXW240930C04900000 | 2024-05-15 10:48AM EDT | 4,900.00 | 507.40 | 517.10 | 525.80 | +60.90 | +13.64% | 1 | 389 | 22.46% |
| SPXW240930C04920000 | 2024-05-03 1:08PM EDT | 4,920.00 | 370.14 | 499.40 | 507.30 | 0.00 | - | 2 | 0 | 22.02% |
| SPXW240930C04925000 | 2024-05-06 2:34PM EDT | 4,925.00 | 399.14 | 495.10 | 503.10 | 0.00 | - | 2 | 141 | 21.95% |
| SPXW240930C04940000 | 2024-05-10 10:09AM EDT | 4,940.00 | 431.71 | 482.00 | 490.60 | 0.00 | - | 2 | 3 | 21.74% |
| SPXW240930C04950000 | 2024-05-10 10:08AM EDT | 4,950.00 | 423.59 | 473.20 | 481.80 | 0.00 | - | 2 | 236 | 21.55% |
| SPXW240930C04970000 | 2024-05-06 10:35AM EDT | 4,970.00 | 353.86 | 456.10 | 464.70 | 0.00 | - | - | 2 | 21.21% |
| SPXW240930C04975000 | 2024-05-06 11:03AM EDT | 4,975.00 | 348.34 | 451.80 | 460.20 | 0.00 | - | 2 | 142 | 21.11% |
| SPXW240930C04985000 | 2024-04-15 2:12PM EDT | 4,985.00 | 327.76 | 443.40 | 451.50 | 0.00 | - | - | 1 | 20.92% |
| SPXW240930C04990000 | 2024-05-09 4:10PM EDT | 4,990.00 | 378.97 | 438.30 | 446.70 | 0.00 | - | 1 | 2 | 20.79% |
| SPXW240930C04995000 | 2024-04-22 9:31AM EDT | 4,995.00 | 253.20 | 434.60 | 443.20 | 0.00 | - | 56 | 21 | 20.77% |
| SPXW240930C05000000 | 2024-05-10 3:20PM EDT | 5,000.00 | 374.29 | 430.30 | 438.80 | 0.00 | - | 14 | 1,126 | 20.67% |
| SPXW240930C05005000 | 2024-05-03 12:08PM EDT | 5,005.00 | 303.60 | 426.10 | 434.80 | 0.00 | - | 1 | 15 | 20.61% |
| SPXW240930C05010000 | 2024-04-26 9:34AM EDT | 5,010.00 | 286.00 | 422.20 | 430.80 | 0.00 | - | 2 | 16 | 20.54% |
| SPXW240930C05015000 | 2024-05-02 10:25AM EDT | 5,015.00 | 242.85 | 417.80 | 426.30 | 0.00 | - | 4 | 54 | 20.43% |
| SPXW240930C05020000 | 2024-05-10 3:02PM EDT | 5,020.00 | 356.85 | 413.60 | 422.20 | 0.00 | - | 2 | 3 | 20.35% |
| SPXW240930C05025000 | 2024-05-10 12:17PM EDT | 5,025.00 | 350.72 | 409.60 | 418.20 | 0.00 | - | 2 | 309 | 20.29% |
| SPXW240930C05035000 | 2024-05-08 10:20AM EDT | 5,035.00 | 316.25 | 401.20 | 409.80 | 0.00 | - | 2 | 15 | 20.11% |
| SPXW240930C05040000 | 2024-05-10 1:19PM EDT | 5,040.00 | 337.44 | 395.90 | 404.60 | 0.00 | - | 2 | 15 | 19.94% |
| SPXW240930C05045000 | 2024-04-22 2:10PM EDT | 5,045.00 | 243.51 | 393.00 | 401.50 | 0.00 | - | - | 1 | 19.95% |
| SPXW240930C05050000 | 2024-05-15 2:43PM EDT | 5,050.00 | 392.36 | 388.60 | 397.10 | +53.20 | +15.69% | 4 | 1,044 | 19.84% |
| SPXW240930C05055000 | 2024-05-06 2:03PM EDT | 5,055.00 | 295.78 | 384.70 | 393.30 | 0.00 | - | 2 | 6 | 19.79% |
| SPXW240930C05060000 | 2024-04-16 11:45AM EDT | 5,060.00 | 268.80 | 379.40 | 388.00 | 0.00 | - | - | 15 | 19.60% |
| SPXW240930C05065000 | 2024-05-10 10:15AM EDT | 5,065.00 | 328.20 | 376.10 | 384.80 | 0.00 | - | 3 | 3 | 19.60% |
| SPXW240930C05070000 | 2024-05-09 2:45PM EDT | 5,070.00 | 311.80 | 372.10 | 380.80 | 0.00 | - | 1 | 2 | 19.52% |
| SPXW240930C05075000 | 2024-05-10 10:56AM EDT | 5,075.00 | 311.64 | 368.30 | 376.80 | 0.00 | - | 6 | 85 | 19.45% |
| SPXW240930C05080000 | 2024-05-10 4:06PM EDT | 5,080.00 | 310.11 | 364.00 | 372.30 | 0.00 | - | 4 | 2 | 19.33% |
| SPXW240930C05085000 | 2024-05-10 4:06PM EDT | 5,085.00 | 306.31 | 359.90 | 368.60 | 0.00 | - | 22 | 41 | 19.28% |
| SPXW240930C05090000 | 2024-05-10 4:05PM EDT | 5,090.00 | 302.43 | 355.30 | 363.70 | 0.00 | - | 1 | 17 | 19.12% |
| SPXW240930C05095000 | 2024-05-10 4:06PM EDT | 5,095.00 | 298.66 | 351.80 | 360.50 | 0.00 | - | 4 | 16 | 19.11% |
| SPXW240930C05100000 | 2024-05-15 10:26AM EDT | 5,100.00 | 332.74 | 347.80 | 356.50 | +22.84 | +7.37% | 2 | 1,388 | 19.03% |
| SPXW240930C05105000 | 2024-04-08 4:11PM EDT | 5,105.00 | 335.05 | 267.80 | 270.10 | 0.00 | - | - | 2 | 11.96% |
| SPXW240930C05110000 | 2024-05-01 11:33AM EDT | 5,110.00 | 181.50 | 339.80 | 348.50 | 0.00 | - | 2 | 202 | 18.87% |
| SPXW240930C05115000 | 2024-04-29 3:01PM EDT | 5,115.00 | 225.15 | 336.20 | 344.80 | 0.00 | - | - | 2 | 18.81% |
| SPXW240930C05120000 | 2024-05-03 9:42AM EDT | 5,120.00 | 227.35 | 331.90 | 340.40 | 0.00 | - | 5 | 5 | 18.70% |
| SPXW240930C05125000 | 2024-05-09 10:13AM EDT | 5,125.00 | 260.46 | 328.00 | 336.00 | 0.00 | - | 5 | 143 | 18.58% |
| SPXW240930C05130000 | 2024-05-03 9:42AM EDT | 5,130.00 | 221.00 | 324.30 | 332.10 | 0.00 | - | 5 | 7 | 18.50% |
| SPXW240930C05135000 | 2024-04-11 11:59AM EDT | 5,135.00 | 288.50 | 261.10 | 277.40 | 0.00 | - | - | 19 | 14.26% |
| SPXW240930C05140000 | 2024-05-03 3:49PM EDT | 5,140.00 | 215.45 | 316.80 | 325.20 | 0.00 | - | 2 | 1 | 18.42% |
| SPXW240930C05145000 | 2024-05-07 10:40AM EDT | 5,145.00 | 248.01 | 312.60 | 321.20 | 0.00 | - | 2 | 3 | 18.33% |
| SPXW240930C05150000 | 2024-05-06 2:53PM EDT | 5,150.00 | 233.50 | 308.90 | 317.50 | 0.00 | - | 2 | 195 | 18.27% |
| SPXW240930C05155000 | 2024-04-15 9:36AM EDT | 5,155.00 | 267.20 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| SPXW240930C05160000 | 2024-05-09 12:36PM EDT | 5,160.00 | 242.58 | 300.90 | 309.50 | 0.00 | - | 2 | 7 | 18.09% |
| SPXW240930C05165000 | 2024-04-10 2:08PM EDT | 5,165.00 | 263.10 | 245.20 | 247.60 | 0.00 | - | - | 15 | 13.33% |
| SPXW240930C05170000 | 2024-05-15 12:00PM EDT | 5,170.00 | 286.30 | 297.70 | 298.50 | +24.00 | +9.15% | 1 | 776 | 17.66% |
| SPXW240930C05175000 | 2024-05-13 12:38PM EDT | 5,175.00 | 244.91 | 293.40 | 294.40 | 0.00 | - | 44 | 207 | 17.56% |
| SPXW240930C05180000 | 2024-04-18 12:38PM EDT | 5,180.00 | 178.55 | 289.90 | 290.80 | 0.00 | - | 2 | 2 | 17.50% |
| SPXW240930C05185000 | 2024-04-08 1:42PM EDT | 5,185.00 | 279.64 | 214.20 | 216.50 | 0.00 | - | - | 40 | 11.78% |
| SPXW240930C05190000 | 2024-05-14 3:18PM EDT | 5,190.00 | 247.54 | 282.60 | 283.40 | 0.00 | - | 5 | 46 | 17.36% |
| SPXW240930C05195000 | 2024-05-15 12:10PM EDT | 5,195.00 | 272.36 | 278.60 | 279.40 | +40.97 | +17.71% | 2 | 46 | 17.26% |
| SPXW240930C05200000 | 2024-05-15 10:04AM EDT | 5,200.00 | 258.00 | 275.20 | 276.00 | +42.89 | +19.94% | 6 | 958 | 17.21% |
| SPXW240930C05205000 | 2024-05-10 11:28AM EDT | 5,205.00 | 220.86 | 270.40 | 271.30 | 0.00 | - | 1 | 2 | 17.06% |
| SPXW240930C05210000 | 2024-05-13 11:46AM EDT | 5,210.00 | 218.55 | 268.00 | 268.90 | 0.00 | - | 1 | 8 | 17.08% |
| SPXW240930C05220000 | 2024-05-10 1:19PM EDT | 5,220.00 | 209.10 | 260.70 | 261.60 | 0.00 | - | 3 | 3 | 16.94% |
| SPXW240930C05225000 | 2024-05-15 10:42AM EDT | 5,225.00 | 247.62 | 256.10 | 257.00 | +36.52 | +17.30% | 60 | 220 | 16.79% |
| SPXW240930C05230000 | 2024-05-15 10:41AM EDT | 5,230.00 | 243.02 | 252.50 | 253.30 | +30.10 | +14.14% | 5 | 6 | 16.71% |
| SPXW240930C05235000 | 2024-05-15 7:30AM EDT | 5,235.00 | 219.30 | 249.80 | 250.60 | +0.03 | +0.01% | 86 | 26 | 16.70% |
| SPXW240930C05240000 | 2024-05-09 3:04PM EDT | 5,240.00 | 195.90 | 246.40 | 247.30 | 0.00 | - | 9 | 32 | 16.65% |
| SPXW240930C05245000 | 2024-05-10 9:54AM EDT | 5,245.00 | 208.20 | 243.10 | 243.90 | 0.00 | - | 6 | 8 | 16.59% |
| SPXW240930C05250000 | 2024-05-15 2:20PM EDT | 5,250.00 | 241.30 | 239.80 | 240.60 | +58.15 | +31.75% | 3 | 712 | 16.53% |
| SPXW240930C05260000 | 2024-04-22 12:35PM EDT | 5,260.00 | 112.19 | 232.80 | 233.60 | 0.00 | - | - | 1 | 16.39% |
| SPXW240930C05265000 | 2024-05-14 10:20AM EDT | 5,265.00 | 186.84 | 229.10 | 230.00 | 0.00 | - | 2 | 1 | 16.31% |
| SPXW240930C05270000 | 2024-05-14 9:57AM EDT | 5,270.00 | 185.23 | 225.90 | 226.80 | 0.00 | - | 2 | 22 | 16.25% |
| SPXW240930C05275000 | 2024-05-15 9:35AM EDT | 5,275.00 | 209.20 | 222.70 | 223.50 | +33.01 | +18.74% | 1 | 157 | 16.19% |
| SPXW240930C05280000 | 2024-04-16 3:48PM EDT | 5,280.00 | 143.90 | 219.30 | 220.10 | 0.00 | - | 17 | 17 | 16.12% |
| SPXW240930C05285000 | 2024-04-11 12:30PM EDT | 5,285.00 | 193.10 | 170.30 | 172.20 | 0.00 | - | - | 7 | 12.63% |
| SPXW240930C05290000 | 2024-05-02 11:44AM EDT | 5,290.00 | 97.90 | 212.90 | 213.70 | 0.00 | - | - | 12 | 16.01% |
| SPXW240930C05295000 | 2024-05-10 2:39PM EDT | 5,295.00 | 164.41 | 209.60 | 210.30 | 0.00 | - | 1 | 9 | 15.93% |
| SPXW240930C05300000 | 2024-05-15 1:58PM EDT | 5,300.00 | 207.10 | 206.20 | 207.10 | +28.40 | +15.89% | 8 | 1,171 | 15.87% |
| SPXW240930C05305000 | 2024-05-07 1:00PM EDT | 5,305.00 | 155.13 | 202.90 | 203.70 | 0.00 | - | 1 | 14 | 15.80% |
| SPXW240930C05310000 | 2024-04-23 10:42AM EDT | 5,310.00 | 116.63 | 200.00 | 200.70 | 0.00 | - | 10 | 10 | 15.75% |
| SPXW240930C05315000 | 2024-05-13 12:11PM EDT | 5,315.00 | 158.10 | 197.00 | 197.60 | 0.00 | - | 4 | 6 | 15.69% |
| SPXW240930C05320000 | 2024-05-03 3:15PM EDT | 5,320.00 | 120.71 | 193.40 | 194.30 | 0.00 | - | 44 | 37 | 15.62% |
| SPXW240930C05325000 | 2024-05-15 1:18PM EDT | 5,325.00 | 190.47 | 190.80 | 191.40 | +37.36 | +24.40% | 12 | 147 | 15.57% |
| SPXW240930C05330000 | 2024-05-03 3:14PM EDT | 5,330.00 | 115.70 | 187.50 | 188.20 | 0.00 | - | 8 | 17 | 15.50% |
| SPXW240930C05340000 | 2024-05-10 3:31PM EDT | 5,340.00 | 143.38 | 181.30 | 182.00 | 0.00 | - | 3 | 3 | 15.38% |
| SPXW240930C05345000 | 2024-04-23 3:50PM EDT | 5,345.00 | 102.91 | 178.60 | 179.20 | 0.00 | - | - | 4 | 15.33% |
| SPXW240930C05350000 | 2024-05-14 3:23PM EDT | 5,350.00 | 150.80 | 175.60 | 176.10 | 0.00 | - | 13 | 388 | 15.27% |
| SPXW240930C05355000 | 2024-04-12 10:54AM EDT | 5,355.00 | 153.82 | 132.90 | 134.80 | 0.00 | - | 4 | 3 | 12.26% |
| SPXW240930C05360000 | 2024-05-03 3:44PM EDT | 5,360.00 | 102.32 | 169.80 | 170.40 | 0.00 | - | 12 | 12 | 15.16% |
| SPXW240930C05365000 | 2024-04-11 3:58PM EDT | 5,365.00 | 166.60 | 128.00 | 129.90 | 0.00 | - | - | 19 | 12.21% |
| SPXW240930C05375000 | 2024-05-02 3:15PM EDT | 5,375.00 | 77.87 | 160.90 | 161.60 | 0.00 | - | 1 | 47 | 14.98% |
| SPXW240930C05380000 | 2024-05-02 3:15PM EDT | 5,380.00 | 76.22 | 158.40 | 159.00 | 0.00 | - | 1 | 31 | 14.94% |
| SPXW240930C05385000 | 2024-04-23 2:08PM EDT | 5,385.00 | 91.33 | 155.70 | 156.20 | 0.00 | - | - | 8 | 14.89% |
| SPXW240930C05390000 | 2024-05-13 9:57AM EDT | 5,390.00 | 121.21 | 152.90 | 153.50 | 0.00 | - | 6 | 35 | 14.84% |
| SPXW240930C05395000 | 2024-04-23 3:50PM EDT | 5,395.00 | 84.53 | 150.20 | 150.80 | 0.00 | - | 9 | 10 | 14.78% |
| SPXW240930C05400000 | 2024-05-15 1:18PM EDT | 5,400.00 | 148.20 | 147.50 | 148.00 | +32.29 | +27.86% | 60 | 1,837 | 14.72% |
| SPXW240930C05405000 | 2024-05-10 3:51PM EDT | 5,405.00 | 112.48 | 144.10 | 144.80 | 0.00 | - | - | 1 | 14.63% |
| SPXW240930C05410000 | 2024-05-10 3:51PM EDT | 5,410.00 | 110.31 | 142.00 | 142.60 | 0.00 | - | 4 | 42 | 14.61% |
| SPXW240930C05415000 | 2024-05-10 12:16PM EDT | 5,415.00 | 106.80 | 139.40 | 140.10 | 0.00 | - | 2 | 23 | 14.57% |
| SPXW240930C05420000 | 2024-05-02 2:11PM EDT | 5,420.00 | 61.10 | 137.00 | 137.60 | 0.00 | - | 1 | 2 | 14.52% |
| SPXW240930C05425000 | 2024-05-15 1:18PM EDT | 5,425.00 | 134.38 | 134.40 | 135.00 | +29.51 | +28.14% | 5 | 34 | 14.47% |
| SPXW240930C05430000 | 2024-05-09 2:09PM EDT | 5,430.00 | 96.80 | 131.90 | 132.40 | 0.00 | - | 250 | 449 | 14.42% |
| SPXW240930C05435000 | 2024-05-03 3:46PM EDT | 5,435.00 | 75.30 | 129.20 | 129.90 | 0.00 | - | 2 | 2 | 14.37% |
| SPXW240930C05450000 | 2024-05-15 12:47PM EDT | 5,450.00 | 120.90 | 122.10 | 122.70 | +22.41 | +22.75% | 26 | 1,157 | 14.23% |
| SPXW240930C05455000 | 2024-04-16 11:43AM EDT | 5,455.00 | 77.56 | 119.80 | 120.30 | 0.00 | - | - | 1 | 14.18% |
| SPXW240930C05470000 | 2024-04-23 2:58AM EDT | 5,470.00 | 50.30 | 112.90 | 113.50 | 0.00 | - | 33 | 34 | 14.05% |
| SPXW240930C05475000 | 2024-05-15 2:08PM EDT | 5,475.00 | 112.33 | 110.60 | 111.10 | +21.78 | +24.05% | 24 | 298 | 14.00% |
| SPXW240930C05480000 | 2024-05-15 2:08PM EDT | 5,480.00 | 110.11 | 108.30 | 108.90 | +21.46 | +24.21% | 4 | 7 | 13.95% |
| SPXW240930C05485000 | 2024-05-15 11:10AM EDT | 5,485.00 | 102.30 | 106.10 | 106.70 | +56.47 | +123.22% | 20 | 184 | 13.91% |
| SPXW240930C05490000 | 2024-04-19 3:09PM EDT | 5,490.00 | 43.83 | 104.00 | 104.50 | 0.00 | - | 6 | 3 | 13.86% |
| SPXW240930C05495000 | 2024-05-13 10:30AM EDT | 5,495.00 | 78.93 | 101.10 | 101.70 | 0.00 | - | 4 | 12 | 13.77% |
| SPXW240930C05500000 | 2024-05-15 11:41AM EDT | 5,500.00 | 96.70 | 99.60 | 100.20 | +24.38 | +33.71% | 1 | 906 | 13.77% |
| SPXW240930C05510000 | 2024-05-14 10:20AM EDT | 5,510.00 | 72.49 | 95.60 | 96.30 | 0.00 | - | 5 | 223 | 13.71% |
| SPXW240930C05520000 | 2024-05-14 3:40PM EDT | 5,520.00 | 74.12 | 91.30 | 92.00 | 0.00 | - | 21 | 46 | 13.60% |
| SPXW240930C05525000 | 2024-05-14 3:53PM EDT | 5,525.00 | 73.52 | 89.30 | 89.90 | 0.00 | - | 1 | 1,474 | 13.55% |
| SPXW240930C05530000 | 2024-05-15 12:10PM EDT | 5,530.00 | 84.58 | 87.60 | 88.20 | +36.05 | +74.28% | 4 | 20 | 13.53% |
| SPXW240930C05540000 | 2024-05-14 7:24AM EDT | 5,540.00 | 63.03 | 83.40 | 84.00 | 0.00 | - | 1 | 6 | 13.42% |
| SPXW240930C05550000 | 2024-05-14 10:28AM EDT | 5,550.00 | 63.04 | 80.10 | 80.60 | 0.00 | - | 5 | 283 | 13.36% |
| SPXW240930C05560000 | 2024-04-22 1:40PM EDT | 5,560.00 | 35.22 | 76.60 | 77.10 | 0.00 | - | 1 | 1 | 13.29% |
| SPXW240930C05570000 | 2024-04-22 1:42PM EDT | 5,570.00 | 33.40 | 73.20 | 73.80 | 0.00 | - | 1 | 16 | 13.23% |
| SPXW240930C05575000 | 2024-05-03 2:35PM EDT | 5,575.00 | 40.05 | 71.40 | 72.10 | 0.00 | - | 7 | 49 | 13.19% |
| SPXW240930C05580000 | 2024-04-15 3:08PM EDT | 5,580.00 | 47.90 | 69.60 | 70.10 | 0.00 | - | - | 1 | 13.13% |
| SPXW240930C05590000 | 2024-04-22 1:42PM EDT | 5,590.00 | 30.35 | 66.60 | 67.20 | 0.00 | - | 1 | 3 | 13.09% |
| SPXW240930C05600000 | 2024-05-15 11:40AM EDT | 5,600.00 | 61.40 | 63.50 | 64.00 | +10.40 | +20.39% | 13 | 1,312 | 13.01% |
| SPXW240930C05610000 | 2024-05-07 9:34AM EDT | 5,610.00 | 42.97 | 60.50 | 60.90 | 0.00 | - | 18 | 50 | 12.93% |
| SPXW240930C05620000 | 2024-05-03 3:15PM EDT | 5,620.00 | 31.10 | 57.50 | 58.00 | 0.00 | - | 22 | 11 | 12.87% |
| SPXW240930C05625000 | 2024-05-15 12:53PM EDT | 5,625.00 | 56.16 | 55.80 | 56.30 | +16.71 | +42.36% | 5 | 400 | 12.81% |
| SPXW240930C05630000 | 2024-05-15 12:53PM EDT | 5,630.00 | 54.81 | 54.70 | 55.20 | +25.48 | +86.87% | 14 | 56 | 12.80% |
| SPXW240930C05640000 | 2024-05-15 11:07AM EDT | 5,640.00 | 49.52 | 52.10 | 52.60 | +32.21 | +186.08% | 5 | 1 | 12.75% |
| SPXW240930C05650000 | 2024-05-15 11:07AM EDT | 5,650.00 | 47.07 | 49.30 | 49.80 | +7.77 | +19.77% | 5 | 123 | 12.67% |
| SPXW240930C05675000 | 2024-05-15 11:40AM EDT | 5,675.00 | 42.05 | 43.50 | 43.90 | +12.79 | +43.71% | 8 | 599 | 12.54% |
| SPXW240930C05700000 | 2024-05-15 10:14AM EDT | 5,700.00 | 33.89 | 38.10 | 38.50 | +7.65 | +29.15% | 1 | 987 | 12.41% |
| SPXW240930C05725000 | 2024-05-15 11:17AM EDT | 5,725.00 | 32.31 | 33.00 | 33.40 | +6.90 | +27.15% | 1 | 25 | 12.25% |
| SPXW240930C05750000 | 2024-05-10 3:39PM EDT | 5,750.00 | 19.80 | 28.80 | 29.10 | 0.00 | - | 60 | 451 | 12.14% |
| SPXW240930C05775000 | 2024-05-15 10:43AM EDT | 5,775.00 | 23.55 | 25.00 | 25.40 | +6.01 | +34.26% | 2 | 7 | 12.06% |
| SPXW240930C05800000 | 2024-05-10 9:47AM EDT | 5,800.00 | 20.60 | 21.70 | 22.00 | +3.83 | +22.84% | 1 | 777 | 11.96% |
| SPXW240930C05825000 | 2024-05-15 10:43AM EDT | 5,825.00 | 17.55 | 18.70 | 19.00 | +4.25 | +31.95% | 2 | 199 | 11.88% |
| SPXW240930C05850000 | 2024-05-15 9:37AM EDT | 5,850.00 | 14.50 | 16.20 | 16.40 | +2.80 | +23.93% | 100 | 685 | 11.80% |
| SPXW240930C05875000 | 2024-05-15 12:41PM EDT | 5,875.00 | 13.80 | 13.90 | 14.20 | -1.90 | -12.10% | 66 | 74 | 11.75% |
| SPXW240930C05900000 | 2024-05-14 2:25PM EDT | 5,900.00 | 10.60 | 12.00 | 12.20 | +2.40 | +29.27% | 56 | 481 | 11.69% |
| SPXW240930C05950000 | 2024-05-14 3:40PM EDT | 5,950.00 | 6.50 | 8.90 | 9.10 | 0.00 | - | 7 | 100 | 11.63% |
| SPXW240930C06000000 | 2024-05-15 11:46AM EDT | 6,000.00 | 6.50 | 6.60 | 6.80 | +1.50 | +30.00% | 2 | 534 | 11.60% |
| SPXW240930C06050000 | 2024-05-15 11:27AM EDT | 6,050.00 | 4.79 | 4.90 | 5.10 | +1.49 | +45.15% | 2 | 69 | 11.59% |
| SPXW240930C06100000 | 2024-05-15 11:19AM EDT | 6,100.00 | 3.70 | 3.70 | 3.90 | +0.95 | +34.55% | 4 | 149 | 11.64% |
| SPXW240930C06200000 | 2024-05-15 11:27AM EDT | 6,200.00 | 2.22 | 2.25 | 2.40 | +0.57 | +34.55% | 4 | 285 | 11.85% |
| SPXW240930C06250000 | 2024-05-03 1:56PM EDT | 6,250.00 | 1.35 | 1.80 | 1.90 | 0.00 | - | 1 | 5 | 11.97% |
| SPXW240930C06300000 | 2024-05-15 12:10PM EDT | 6,300.00 | 1.40 | 1.45 | 1.55 | +0.33 | +30.84% | 2 | 130 | 12.14% |
| SPXW240930C06400000 | 2024-04-19 2:45PM EDT | 6,400.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 10 | 140 | 12.55% |
| SPXW240930C06500000 | 2024-05-07 8:05AM EDT | 6,500.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | 2 | 180 | 12.96% |
| SPXW240930C06600000 | 2024-04-16 10:25AM EDT | 6,600.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 1 | 23 | 13.39% |
| SPXW240930C06700000 | 2024-05-03 11:27AM EDT | 6,700.00 | 0.27 | 0.30 | 0.50 | 0.00 | - | 2 | 45 | 13.94% |
| SPXW240930C06800000 | 2024-04-26 10:19AM EDT | 6,800.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 10 | 37 | 14.40% |
Opzioni di venditaper30 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240930P01000000 | 2024-05-08 4:01PM EDT | 1,000.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 50.00% |
| SPXW240930P01200000 | 2024-05-09 2:12PM EDT | 1,200.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 4 | 160 | 72.27% |
| SPXW240930P01400000 | 2024-05-10 10:33AM EDT | 1,400.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 2 | 153 | 65.82% |
| SPXW240930P01600000 | 2024-05-14 4:10PM EDT | 1,600.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 18 | 71 | 62.70% |
| SPXW240930P01700000 | 2024-04-30 10:29AM EDT | 1,700.00 | 0.35 | 0.25 | 0.35 | -0.24 | -40.68% | 2 | 13,583 | 59.62% |
| SPXW240930P01800000 | 2024-04-29 2:32PM EDT | 1,800.00 | 0.67 | 0.35 | 0.40 | 0.00 | - | 2 | 82 | 57.79% |
| SPXW240930P01900000 | 2024-04-10 9:42AM EDT | 1,900.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| SPXW240930P02000000 | 2024-04-30 3:53PM EDT | 2,000.00 | 0.95 | 0.50 | 0.60 | 0.00 | - | 5 | 3,350 | 54.15% |
| SPXW240930P02100000 | 2024-05-09 3:02PM EDT | 2,100.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 15 | 8,423 | 52.36% |
| SPXW240930P02200000 | 2024-05-09 2:12PM EDT | 2,200.00 | 0.92 | 0.70 | 0.80 | 0.00 | - | 3 | 27 | 50.53% |
| SPXW240930P02300000 | 2024-04-30 3:57PM EDT | 2,300.00 | 1.65 | 0.85 | 0.95 | 0.00 | - | 2 | 4,514 | 49.23% |
| SPXW240930P02400000 | 2024-05-09 3:14PM EDT | 2,400.00 | 1.30 | 1.00 | 1.10 | 0.00 | - | 1 | 8,340 | 47.55% |
| SPXW240930P02500000 | 2024-05-08 4:01PM EDT | 2,500.00 | 1.55 | 1.20 | 1.30 | 0.00 | - | 1 | 2,869 | 46.04% |
| SPXW240930P02600000 | 2024-05-10 11:45AM EDT | 2,600.00 | 1.77 | 1.40 | 1.55 | 0.00 | - | 2 | 40 | 44.62% |
| SPXW240930P02650000 | 2024-05-08 3:55PM EDT | 2,650.00 | 1.95 | 1.50 | 1.65 | 0.00 | - | 1 | 5 | 43.81% |
| SPXW240930P02700000 | 2024-05-15 11:00AM EDT | 2,700.00 | 1.70 | 1.65 | 1.75 | -0.30 | -15.00% | 20 | 10 | 42.99% |
| SPXW240930P02750000 | 2024-05-14 9:56AM EDT | 2,750.00 | 2.12 | 1.80 | 1.90 | 0.00 | - | 3 | 2,558 | 42.30% |
| SPXW240930P02800000 | 2024-05-03 10:26AM EDT | 2,800.00 | 2.85 | 1.90 | 2.05 | 0.00 | - | 1 | 5,420 | 41.58% |
| SPXW240930P02850000 | 2024-04-23 12:41PM EDT | 2,850.00 | 4.30 | 2.05 | 2.20 | 0.00 | - | 1 | 20 | 40.85% |
| SPXW240930P02900000 | 2024-05-09 11:29AM EDT | 2,900.00 | 2.75 | 2.20 | 2.35 | 0.00 | - | 51 | 623 | 40.11% |
| SPXW240930P02950000 | 2024-05-13 11:51AM EDT | 2,950.00 | 2.77 | 2.35 | 2.50 | 0.00 | - | 1 | 2,526 | 39.36% |
| SPXW240930P03000000 | 2024-05-14 9:56AM EDT | 3,000.00 | 2.97 | 2.55 | 2.70 | 0.00 | - | 3 | 7,885 | 38.68% |
| SPXW240930P03050000 | 2024-05-01 3:22PM EDT | 3,050.00 | 4.40 | 2.70 | 2.85 | 0.00 | - | 2 | 35 | 37.91% |
| SPXW240930P03075000 | 2023-10-19 2:49PM EDT | 3,075.00 | 45.80 | 22.70 | 24.00 | 0.00 | - | 2 | 1 | 51.87% |
| SPXW240930P03100000 | 2024-05-15 9:45AM EDT | 3,100.00 | 3.10 | 2.90 | 3.10 | -4.30 | -58.11% | 1 | 8 | 37.28% |
| SPXW240930P03125000 | 2024-05-10 11:45AM EDT | 3,125.00 | 3.62 | 3.00 | 3.20 | 0.00 | - | 27 | 161 | 36.93% |
| SPXW240930P03150000 | 2024-05-14 3:59PM EDT | 3,150.00 | 3.57 | 3.10 | 3.30 | 0.00 | - | 2 | 222 | 36.56% |
| SPXW240930P03175000 | 2024-04-25 10:52AM EDT | 3,175.00 | 7.40 | 3.20 | 3.40 | 0.00 | - | 32 | 108 | 36.20% |
| SPXW240930P03200000 | 2024-05-01 3:22PM EDT | 3,200.00 | 5.35 | 3.30 | 3.50 | 0.00 | - | 2 | 948 | 35.83% |
| SPXW240930P03225000 | 2024-05-01 12:38PM EDT | 3,225.00 | 6.15 | 3.40 | 3.50 | 0.00 | - | 4 | 118 | 35.34% |
| SPXW240930P03250000 | 2024-04-26 11:38AM EDT | 3,250.00 | 6.50 | 3.50 | 3.70 | 0.00 | - | 2 | 242 | 35.10% |
| SPXW240930P03275000 | 2024-05-06 2:43PM EDT | 3,275.00 | 4.70 | 3.60 | 3.80 | 0.00 | - | 52 | 86 | 34.72% |
| SPXW240930P03300000 | 2024-05-15 9:33AM EDT | 3,300.00 | 4.00 | 3.80 | 3.90 | -0.10 | -2.44% | 9 | 114 | 34.35% |
| SPXW240930P03325000 | 2024-04-17 1:40PM EDT | 3,325.00 | 11.75 | 3.90 | 4.00 | 0.00 | - | 9 | 90 | 33.98% |
| SPXW240930P03350000 | 2024-05-15 12:05PM EDT | 3,350.00 | 4.02 | 4.00 | 4.10 | -3.08 | -43.38% | 2 | 272 | 33.60% |
| SPXW240930P03375000 | 2024-04-09 12:24PM EDT | 3,375.00 | 9.99 | 4.80 | 5.20 | 0.00 | - | 7 | 50 | 34.23% |
| SPXW240930P03400000 | 2024-05-14 3:59PM EDT | 3,400.00 | 4.87 | 4.30 | 4.40 | 0.00 | - | 5 | 93 | 32.95% |
| SPXW240930P03425000 | 2024-04-23 3:37PM EDT | 3,425.00 | 8.75 | 4.40 | 4.60 | 0.00 | - | 2 | 78 | 32.66% |
| SPXW240930P03450000 | 2024-05-15 12:51PM EDT | 3,450.00 | 4.58 | 4.50 | 4.70 | -0.72 | -13.58% | 1 | 409 | 32.28% |
| SPXW240930P03475000 | 2024-05-14 10:16AM EDT | 3,475.00 | 5.50 | 4.70 | 4.90 | 0.00 | - | 10 | 181 | 31.98% |
| SPXW240930P03500000 | 2024-05-15 12:51PM EDT | 3,500.00 | 4.93 | 4.90 | 5.00 | -0.37 | -6.98% | 4 | 1,869 | 31.59% |
| SPXW240930P03525000 | 2024-05-13 11:51AM EDT | 3,525.00 | 5.89 | 5.00 | 5.20 | 0.00 | - | 1 | 73 | 31.29% |
| SPXW240930P03550000 | 2024-05-09 12:52PM EDT | 3,550.00 | 6.40 | 5.20 | 5.40 | 0.00 | - | 6 | 107 | 30.98% |
| SPXW240930P03575000 | 2024-05-09 12:11PM EDT | 3,575.00 | 6.70 | 5.30 | 5.50 | 0.00 | - | 28 | 218 | 30.59% |
| SPXW240930P03600000 | 2024-05-14 3:40PM EDT | 3,600.00 | 6.25 | 5.50 | 5.70 | 0.00 | - | 4 | 373 | 30.27% |
| SPXW240930P03625000 | 2024-05-01 10:34AM EDT | 3,625.00 | 10.65 | 5.60 | 5.80 | 0.00 | - | 8 | 908 | 29.87% |
| SPXW240930P03650000 | 2024-05-14 3:34PM EDT | 3,650.00 | 6.70 | 5.80 | 6.00 | 0.00 | - | 2 | 1,301 | 29.55% |
| SPXW240930P03675000 | 2024-05-14 10:16AM EDT | 3,675.00 | 7.10 | 6.00 | 6.20 | 0.00 | - | 10 | 811 | 29.22% |
| SPXW240930P03700000 | 2024-05-15 9:31AM EDT | 3,700.00 | 6.68 | 6.20 | 6.40 | -0.62 | -8.49% | 5 | 247 | 28.89% |
| SPXW240930P03725000 | 2024-05-06 2:02PM EDT | 3,725.00 | 8.40 | 6.40 | 6.60 | 0.00 | - | 22 | 136 | 28.55% |
| SPXW240930P03750000 | 2024-05-15 11:25AM EDT | 3,750.00 | 6.75 | 6.60 | 6.80 | -1.05 | -13.46% | 30 | 928 | 28.21% |
| SPXW240930P03775000 | 2024-05-06 2:02PM EDT | 3,775.00 | 9.00 | 6.80 | 7.00 | 0.00 | - | 4 | 222 | 27.87% |
| SPXW240930P03800000 | 2024-05-10 2:45PM EDT | 3,800.00 | 8.41 | 7.00 | 7.30 | 0.00 | - | 2 | 3,771 | 27.59% |
| SPXW240930P03825000 | 2024-05-10 10:36AM EDT | 3,825.00 | 8.95 | 7.30 | 7.50 | 0.00 | - | 2 | 674 | 27.23% |
| SPXW240930P03850000 | 2024-05-15 2:41PM EDT | 3,850.00 | 7.62 | 7.50 | 7.70 | -1.28 | -12.57% | 2 | 765 | 26.88% |
| SPXW240930P03875000 | 2024-05-14 10:23AM EDT | 3,875.00 | 9.20 | 7.70 | 7.90 | 0.00 | - | 5 | 54 | 26.53% |
| SPXW240930P03900000 | 2024-05-13 3:00PM EDT | 3,900.00 | 9.41 | 8.00 | 8.20 | 0.00 | - | 21 | 388 | 26.22% |
| SPXW240930P03925000 | 2024-05-10 11:25AM EDT | 3,925.00 | 10.00 | 8.20 | 8.40 | 0.00 | - | 12 | 145 | 25.86% |
| SPXW240930P03950000 | 2024-05-15 1:30PM EDT | 3,950.00 | 8.50 | 8.50 | 8.80 | -1.20 | -12.37% | 4 | 125 | 25.59% |
| SPXW240930P03975000 | 2024-05-10 11:32AM EDT | 3,975.00 | 10.63 | 8.80 | 9.00 | 0.00 | - | 3 | 147 | 25.22% |
| SPXW240930P04000000 | 2024-05-14 12:54PM EDT | 4,000.00 | 10.90 | 9.10 | 9.30 | 0.00 | - | 1 | 1,435 | 24.90% |
| SPXW240930P04025000 | 2024-05-14 2:49PM EDT | 4,025.00 | 10.75 | 9.30 | 9.60 | 0.00 | - | 3 | 416 | 24.57% |
| SPXW240930P04050000 | 2024-05-14 12:47PM EDT | 4,050.00 | 11.70 | 9.70 | 9.90 | 0.00 | - | 1 | 3,342 | 24.23% |
| SPXW240930P04075000 | 2024-05-02 3:51PM EDT | 4,075.00 | 18.41 | 10.00 | 10.20 | 0.00 | - | 4 | 138 | 23.90% |
| SPXW240930P04100000 | 2024-05-15 2:36PM EDT | 4,100.00 | 10.47 | 10.40 | 10.60 | -2.08 | -16.57% | 514 | 741 | 23.59% |
| SPXW240930P04125000 | 2024-05-13 10:37AM EDT | 4,125.00 | 12.90 | 10.60 | 10.90 | 0.00 | - | 32 | 161 | 23.25% |
| SPXW240930P04150000 | 2024-05-14 12:47PM EDT | 4,150.00 | 13.40 | 11.10 | 11.30 | 0.00 | - | 1 | 538 | 22.93% |
| SPXW240930P04175000 | 2024-05-03 2:26PM EDT | 4,175.00 | 17.85 | 11.40 | 11.60 | 0.00 | - | 2 | 215 | 22.58% |
| SPXW240930P04180000 | 2024-05-10 12:01PM EDT | 4,180.00 | 14.28 | 11.50 | 11.70 | 0.00 | - | - | 1 | 22.52% |
| SPXW240930P04200000 | 2024-05-15 11:25AM EDT | 4,200.00 | 12.15 | 11.80 | 12.00 | -2.20 | -15.33% | 50 | 1,511 | 22.25% |
| SPXW240930P04220000 | 2024-04-18 12:13PM EDT | 4,220.00 | 36.60 | 12.10 | 12.30 | 0.00 | - | - | 6 | 21.98% |
| SPXW240930P04225000 | 2024-05-03 1:47PM EDT | 4,225.00 | 19.44 | 12.20 | 12.40 | 0.00 | - | 1 | 219 | 21.92% |
| SPXW240930P04230000 | 2024-04-30 2:14PM EDT | 4,230.00 | 24.20 | 12.30 | 12.50 | 0.00 | - | - | 11 | 21.87% |
| SPXW240930P04240000 | 2024-04-23 3:37PM EDT | 4,240.00 | 27.85 | 12.50 | 12.80 | 0.00 | - | - | 2 | 21.78% |
| SPXW240930P04250000 | 2024-05-10 1:29PM EDT | 4,250.00 | 15.84 | 12.60 | 12.90 | 0.00 | - | 7 | 644 | 21.62% |
| SPXW240930P04270000 | 2024-05-07 10:47AM EDT | 4,270.00 | 18.00 | 13.10 | 13.30 | 0.00 | - | 1 | 12 | 21.38% |
| SPXW240930P04275000 | 2024-05-10 2:32PM EDT | 4,275.00 | 16.31 | 13.20 | 13.40 | 0.00 | - | 2 | 1,212 | 21.32% |
| SPXW240930P04290000 | 2024-04-26 2:38PM EDT | 4,290.00 | 27.30 | 13.40 | 13.70 | 0.00 | - | 33 | 33 | 21.13% |
| SPXW240930P04300000 | 2024-05-15 2:09PM EDT | 4,300.00 | 13.65 | 13.60 | 13.80 | -3.60 | -20.87% | 44 | 763 | 20.97% |
| SPXW240930P04310000 | 2024-04-18 10:50PM EDT | 4,310.00 | 66.70 | 13.80 | 14.00 | 0.00 | - | 8 | 8 | 20.84% |
| SPXW240930P04325000 | 2024-05-10 2:32PM EDT | 4,325.00 | 17.71 | 14.10 | 14.30 | 0.00 | - | 1 | 347 | 20.65% |
| SPXW240930P04330000 | 2024-04-22 1:52PM EDT | 4,330.00 | 38.10 | 14.20 | 14.50 | 0.00 | - | - | 19 | 20.61% |
| SPXW240930P04340000 | 2024-05-10 9:47AM EDT | 4,340.00 | 17.95 | 14.50 | 14.70 | 0.00 | - | 5 | 6 | 20.48% |
| SPXW240930P04350000 | 2024-05-13 2:40PM EDT | 4,350.00 | 18.30 | 14.70 | 14.90 | 0.00 | - | 1 | 370 | 20.35% |
| SPXW240930P04360000 | 2024-05-06 10:19AM EDT | 4,360.00 | 22.60 | 14.80 | 15.10 | 0.00 | - | - | 58 | 20.22% |
| SPXW240930P04375000 | 2024-05-14 12:26PM EDT | 4,375.00 | 19.10 | 15.20 | 15.40 | 0.00 | - | 4 | 336 | 20.01% |
| SPXW240930P04380000 | 2024-04-22 3:14PM EDT | 4,380.00 | 41.89 | 15.30 | 15.50 | 0.00 | - | 8 | 12 | 19.95% |
| SPXW240930P04390000 | 2024-05-15 10:58AM EDT | 4,390.00 | 16.50 | 15.50 | 15.80 | -31.05 | -65.30% | 22 | 5 | 19.84% |
| SPXW240930P04400000 | 2024-05-14 2:49PM EDT | 4,400.00 | 18.80 | 15.80 | 16.10 | 0.00 | - | 1 | 769 | 19.73% |
| SPXW240930P04410000 | 2024-04-12 1:45PM EDT | 4,410.00 | 48.10 | 20.00 | 20.80 | 0.00 | - | 12 | 12 | 20.72% |
| SPXW240930P04420000 | 2024-05-06 10:23AM EDT | 4,420.00 | 25.27 | 16.30 | 16.60 | 0.00 | - | 2 | 10 | 19.47% |
| SPXW240930P04425000 | 2024-05-14 3:40PM EDT | 4,425.00 | 19.61 | 16.50 | 16.70 | 0.00 | - | 8 | 611 | 19.40% |
| SPXW240930P04440000 | 2024-05-15 10:23AM EDT | 4,440.00 | 18.00 | 16.90 | 17.10 | -19.95 | -52.57% | 93 | 6 | 19.22% |
| SPXW240930P04450000 | 2024-05-08 3:34PM EDT | 4,450.00 | 23.72 | 17.10 | 17.30 | 0.00 | - | 6 | 1,561 | 19.07% |
| SPXW240930P04460000 | 2024-05-07 4:57AM EDT | 4,460.00 | 24.90 | 17.30 | 17.60 | 0.00 | - | - | 100 | 18.95% |
| SPXW240930P04470000 | 2024-05-06 10:46AM EDT | 4,470.00 | 27.72 | 17.60 | 17.80 | 0.00 | - | 12 | 11 | 18.81% |
| SPXW240930P04475000 | 2024-05-13 3:32PM EDT | 4,475.00 | 22.67 | 17.80 | 18.10 | 0.00 | - | 10 | 1,932 | 18.79% |
| SPXW240930P04480000 | 2024-05-01 10:36AM EDT | 4,480.00 | 43.73 | 18.00 | 18.20 | 0.00 | - | 8 | 10 | 18.71% |
| SPXW240930P04490000 | 2024-04-17 9:51AM EDT | 4,490.00 | 55.15 | 18.20 | 18.40 | 0.00 | - | - | 10 | 18.56% |
| SPXW240930P04500000 | 2024-05-15 2:41PM EDT | 4,500.00 | 18.68 | 18.50 | 18.70 | -3.32 | -15.09% | 10 | 2,104 | 18.44% |
| SPXW240930P04505000 | 2024-05-01 10:11AM EDT | 4,505.00 | 47.25 | 18.70 | 18.90 | 0.00 | - | 2 | 2 | 18.39% |
| SPXW240930P04515000 | 2024-05-01 10:11AM EDT | 4,515.00 | 48.20 | 19.00 | 19.30 | 0.00 | - | 2 | 4 | 18.28% |
| SPXW240930P04520000 | 2024-05-02 9:31AM EDT | 4,520.00 | 42.95 | 19.10 | 19.40 | 0.00 | - | 4 | 4 | 18.21% |
| SPXW240930P04525000 | 2024-05-14 2:49PM EDT | 4,525.00 | 23.30 | 19.30 | 19.60 | 0.00 | - | 1 | 175 | 18.15% |
| SPXW240930P04530000 | 2024-05-13 4:00PM EDT | 4,530.00 | 25.04 | 19.50 | 19.80 | 0.00 | - | 1 | 16 | 18.10% |
| SPXW240930P04545000 | 2024-05-09 1:34PM EDT | 4,545.00 | 27.15 | 20.00 | 20.30 | 0.00 | - | 2 | 1 | 17.91% |
| SPXW240930P04550000 | 2024-05-13 3:56PM EDT | 4,550.00 | 26.15 | 20.10 | 20.40 | 0.00 | - | 3 | 217 | 17.84% |
| SPXW240930P04555000 | 2024-05-01 12:09PM EDT | 4,555.00 | 51.86 | 20.40 | 20.70 | 0.00 | - | - | 26 | 17.80% |
| SPXW240930P04560000 | 2024-05-07 9:41AM EDT | 4,560.00 | 29.89 | 20.50 | 20.80 | 0.00 | - | 24 | 25 | 17.72% |
| SPXW240930P04570000 | 2024-05-15 1:02PM EDT | 4,570.00 | 21.20 | 20.90 | 21.20 | -5.78 | -21.42% | 1 | 33 | 17.61% |
| SPXW240930P04575000 | 2024-05-15 10:51AM EDT | 4,575.00 | 22.65 | 21.10 | 21.30 | -4.71 | -17.21% | 42 | 91 | 17.53% |
| SPXW240930P04580000 | 2024-04-15 9:43AM EDT | 4,580.00 | 52.17 | 23.60 | 24.00 | 0.00 | - | 1 | 1 | 17.98% |
| SPXW240930P04585000 | 2024-05-10 10:10AM EDT | 4,585.00 | 27.77 | 21.50 | 21.70 | 0.00 | - | 10 | 7 | 17.41% |
| SPXW240930P04590000 | 2024-04-22 3:34PM EDT | 4,590.00 | 63.18 | 21.70 | 21.90 | 0.00 | - | 6 | 4 | 17.35% |
| SPXW240930P04595000 | 2024-05-15 1:02PM EDT | 4,595.00 | 22.20 | 21.80 | 22.00 | -29.24 | -56.84% | 1 | 1 | 17.27% |
| SPXW240930P04600000 | 2024-05-14 3:10PM EDT | 4,600.00 | 22.25 | 22.10 | 22.40 | -4.45 | -16.67% | 2 | 1,465 | 17.25% |
| SPXW240930P04605000 | 2024-05-10 11:00AM EDT | 4,605.00 | 29.53 | 22.30 | 22.60 | 0.00 | - | 2 | 12 | 17.19% |
| SPXW240930P04610000 | 2024-04-25 9:42AM EDT | 4,610.00 | 67.48 | 22.50 | 22.80 | 0.00 | - | 4 | 5 | 17.13% |
| SPXW240930P04615000 | 2024-04-30 12:14PM EDT | 4,615.00 | 50.11 | 22.70 | 23.00 | 0.00 | - | - | 2 | 17.07% |
| SPXW240930P04620000 | 2024-05-06 2:23PM EDT | 4,620.00 | 36.10 | 22.90 | 23.20 | 0.00 | - | 1 | 7 | 17.01% |
| SPXW240930P04625000 | 2024-05-13 3:26PM EDT | 4,625.00 | 29.90 | 23.10 | 23.40 | 0.00 | - | 7 | 587 | 16.95% |
| SPXW240930P04630000 | 2024-04-18 10:15AM EDT | 4,630.00 | 74.34 | 23.20 | 23.50 | 0.00 | - | 8 | 8 | 16.86% |
| SPXW240930P04635000 | 2024-05-06 10:48AM EDT | 4,635.00 | 38.54 | 23.40 | 23.70 | 0.00 | - | 1 | 1 | 16.80% |
| SPXW240930P04640000 | 2024-05-08 3:24PM EDT | 4,640.00 | 34.32 | 23.70 | 23.90 | 0.00 | - | 2 | 239 | 16.74% |
| SPXW240930P04645000 | 2024-04-29 3:53PM EDT | 4,645.00 | 49.81 | 23.80 | 24.20 | 0.00 | - | - | 8 | 16.69% |
| SPXW240930P04650000 | 2024-05-15 11:25AM EDT | 4,650.00 | 24.35 | 24.20 | 24.50 | -7.20 | -22.82% | 27 | 331 | 16.64% |
| SPXW240930P04660000 | 2024-05-08 3:24PM EDT | 4,660.00 | 35.74 | 24.70 | 24.90 | 0.00 | - | - | 549 | 16.51% |
| SPXW240930P04665000 | 2024-05-03 1:31PM EDT | 4,665.00 | 45.70 | 24.90 | 25.10 | 0.00 | - | 1 | 1 | 16.45% |
| SPXW240930P04670000 | 2024-05-06 9:37AM EDT | 4,670.00 | 41.92 | 25.10 | 25.50 | 0.00 | - | 4 | 7 | 16.42% |
| SPXW240930P04675000 | 2024-05-14 3:10PM EDT | 4,675.00 | 30.87 | 25.50 | 25.70 | 0.00 | - | 1 | 1,096 | 16.35% |
| SPXW240930P04680000 | 2024-05-14 11:09AM EDT | 4,680.00 | 32.95 | 25.50 | 25.90 | 0.00 | - | 1 | 124 | 16.28% |
| SPXW240930P04685000 | 2024-05-15 10:43AM EDT | 4,685.00 | 27.75 | 25.90 | 26.20 | -6.60 | -19.21% | 2 | 2 | 16.23% |
| SPXW240930P04690000 | 2024-05-15 10:43AM EDT | 4,690.00 | 28.07 | 26.10 | 26.40 | -5.99 | -17.59% | 2 | 5 | 16.16% |
| SPXW240930P04695000 | 2024-04-19 3:56PM EDT | 4,695.00 | 98.17 | 26.40 | 26.70 | 0.00 | - | 1 | 1 | 16.11% |
| SPXW240930P04700000 | 2024-05-15 2:05PM EDT | 4,700.00 | 26.79 | 26.70 | 26.90 | -5.63 | -17.37% | 503 | 2,752 | 16.04% |
| SPXW240930P04705000 | 2024-05-07 2:24PM EDT | 4,705.00 | 40.58 | 26.80 | 27.20 | 0.00 | - | 1 | 0 | 15.99% |
| SPXW240930P04710000 | 2024-05-14 10:07AM EDT | 4,710.00 | 35.90 | 27.10 | 27.40 | 0.00 | - | 10 | 23 | 15.92% |
| SPXW240930P04720000 | 2024-05-07 3:18PM EDT | 4,720.00 | 42.43 | 27.60 | 28.00 | 0.00 | - | 2 | 7 | 15.81% |
| SPXW240930P04725000 | 2024-05-14 11:09AM EDT | 4,725.00 | 36.15 | 27.90 | 28.20 | 0.00 | - | 1 | 205 | 15.73% |
| SPXW240930P04730000 | 2024-04-17 12:56PM EDT | 4,730.00 | 97.32 | 28.40 | 28.60 | 0.00 | - | - | 1 | 15.69% |
| SPXW240930P04735000 | 2024-05-07 1:49PM EDT | 4,735.00 | 43.42 | 28.60 | 28.90 | 0.00 | - | 1 | 83 | 15.64% |
| SPXW240930P04740000 | 2024-04-19 12:22PM EDT | 4,740.00 | 106.00 | 28.80 | 29.00 | 0.00 | - | 2 | 3 | 15.55% |
| SPXW240930P04750000 | 2024-05-10 3:54PM EDT | 4,750.00 | 38.30 | 29.40 | 29.60 | 0.00 | - | 5 | 492 | 15.43% |
| SPXW240930P04755000 | 2024-05-15 2:41PM EDT | 4,755.00 | 29.99 | 29.70 | 30.00 | -73.62 | -71.05% | 2 | 2 | 15.39% |
| SPXW240930P04760000 | 2024-05-07 1:49PM EDT | 4,760.00 | 45.87 | 30.10 | 30.40 | 0.00 | - | 4 | 9 | 15.34% |
| SPXW240930P04765000 | 2024-04-25 10:42AM EDT | 4,765.00 | 92.30 | 30.30 | 30.60 | 0.00 | - | 1 | 20 | 15.27% |
| SPXW240930P04770000 | 2024-05-09 3:56PM EDT | 4,770.00 | 42.05 | 30.70 | 31.00 | 0.00 | - | 2 | 8 | 15.22% |
| SPXW240930P04775000 | 2024-05-15 10:43AM EDT | 4,775.00 | 33.42 | 31.00 | 31.20 | -7.08 | -17.48% | 3 | 304 | 15.14% |
| SPXW240930P04780000 | 2024-05-14 3:40PM EDT | 4,780.00 | 38.37 | 31.30 | 31.50 | 0.00 | - | 4 | 6 | 15.08% |
| SPXW240930P04785000 | 2024-05-02 9:31AM EDT | 4,785.00 | 76.25 | 31.70 | 32.00 | 0.00 | - | 2 | 2 | 15.05% |
| SPXW240930P04790000 | 2024-05-13 3:17PM EDT | 4,790.00 | 42.10 | 32.00 | 32.20 | 0.00 | - | 4 | 35 | 14.97% |
| SPXW240930P04795000 | 2024-05-10 1:29PM EDT | 4,795.00 | 43.92 | 32.40 | 32.70 | 0.00 | - | 1 | 29 | 14.93% |
| SPXW240930P04800000 | 2024-05-15 12:31PM EDT | 4,800.00 | 34.00 | 32.60 | 32.90 | -8.50 | -20.00% | 6 | 1,659 | 14.85% |
| SPXW240930P04805000 | 2024-05-07 2:24PM EDT | 4,805.00 | 50.73 | 33.10 | 33.40 | 0.00 | - | 2 | 23 | 14.82% |
| SPXW240930P04810000 | 2024-05-09 2:11PM EDT | 4,810.00 | 47.11 | 33.40 | 33.70 | 0.00 | - | 1 | 367 | 14.75% |
| SPXW240930P04815000 | 2024-05-07 9:41AM EDT | 4,815.00 | 51.53 | 33.70 | 34.00 | 0.00 | - | 1 | 2 | 14.68% |
| SPXW240930P04820000 | 2024-05-09 9:42AM EDT | 4,820.00 | 51.90 | 34.10 | 34.50 | 0.00 | - | 42 | 62 | 14.65% |
| SPXW240930P04825000 | 2024-05-15 1:17PM EDT | 4,825.00 | 34.88 | 34.50 | 34.80 | -10.37 | -22.92% | 4 | 245 | 14.58% |
| SPXW240930P04830000 | 2024-05-07 9:34AM EDT | 4,830.00 | 52.96 | 34.90 | 35.10 | 0.00 | - | 7 | 68 | 14.51% |
| SPXW240930P04835000 | 2024-04-16 10:55AM EDT | 4,835.00 | 113.35 | 35.40 | 35.70 | 0.00 | - | 4 | 4 | 14.48% |
| SPXW240930P04840000 | 2024-05-10 11:00AM EDT | 4,840.00 | 48.51 | 35.70 | 36.00 | 0.00 | - | 3 | 20 | 14.41% |
| SPXW240930P04845000 | 2024-05-07 11:37AM EDT | 4,845.00 | 55.22 | 36.00 | 36.40 | 0.00 | - | 1 | 11 | 14.35% |
| SPXW240930P04850000 | 2024-05-15 1:17PM EDT | 4,850.00 | 36.88 | 36.50 | 36.70 | -7.52 | -16.94% | 4 | 1,513 | 14.28% |
| SPXW240930P04855000 | 2024-05-09 1:34PM EDT | 4,855.00 | 52.20 | 37.00 | 37.30 | 0.00 | - | 12 | 34 | 14.25% |
| SPXW240930P04860000 | 2024-05-02 10:05AM EDT | 4,860.00 | 98.35 | 37.30 | 37.60 | 0.00 | - | 2 | 23 | 14.18% |
| SPXW240930P04865000 | 2024-05-10 10:56AM EDT | 4,865.00 | 51.60 | 37.80 | 38.10 | 0.00 | - | 2 | 17 | 14.13% |
| SPXW240930P04870000 | 2024-05-15 1:24PM EDT | 4,870.00 | 38.92 | 38.30 | 38.50 | -19.48 | -33.36% | 1 | 46 | 14.07% |
| SPXW240930P04875000 | 2024-05-15 2:48PM EDT | 4,875.00 | 38.93 | 38.60 | 38.90 | -11.92 | -23.44% | 2 | 229 | 14.00% |
| SPXW240930P04880000 | 2024-05-02 11:08AM EDT | 4,880.00 | 96.76 | 39.20 | 39.50 | 0.00 | - | 1 | 4 | 13.97% |
| SPXW240930P04885000 | 2024-05-02 10:09AM EDT | 4,885.00 | 108.35 | 39.40 | 39.70 | 0.00 | - | 15 | 37 | 13.88% |
| SPXW240930P04890000 | 2024-05-06 12:29PM EDT | 4,890.00 | 68.60 | 39.90 | 40.30 | 0.00 | - | 3 | 22 | 13.84% |
| SPXW240930P04895000 | 2024-05-03 11:51AM EDT | 4,895.00 | 78.30 | 40.50 | 41.00 | 0.00 | - | 10 | 10 | 13.81% |
| SPXW240930P04900000 | 2024-05-15 2:48PM EDT | 4,900.00 | 41.23 | 40.80 | 41.10 | -8.84 | -17.66% | 43 | 581 | 13.71% |
| SPXW240930P04905000 | 2024-05-08 3:06PM EDT | 4,905.00 | 63.00 | 41.30 | 41.80 | 0.00 | - | 24 | 108 | 13.68% |
| SPXW240930P04910000 | 2024-05-03 2:50PM EDT | 4,910.00 | 78.73 | 42.00 | 42.50 | 0.00 | - | 20 | 31 | 13.65% |
| SPXW240930P04915000 | 2024-05-02 1:28PM EDT | 4,915.00 | 100.65 | 42.30 | 42.70 | 0.00 | - | 3 | 4 | 13.55% |
| SPXW240930P04920000 | 2024-05-09 3:56PM EDT | 4,920.00 | 59.60 | 42.80 | 43.20 | 0.00 | - | 1 | 35 | 13.50% |
| SPXW240930P04925000 | 2024-05-15 10:33AM EDT | 4,925.00 | 47.43 | 43.50 | 43.90 | -16.05 | -25.28% | 2 | 344 | 13.46% |
| SPXW240930P04930000 | 2024-04-26 4:53AM EDT | 4,930.00 | 101.67 | 44.00 | 44.40 | 0.00 | - | 1 | 42 | 13.40% |
| SPXW240930P04935000 | 2024-05-13 4:00PM EDT | 4,935.00 | 59.31 | 44.40 | 44.70 | 0.00 | - | 1 | 28 | 13.32% |
| SPXW240930P04940000 | 2024-05-13 3:59PM EDT | 4,940.00 | 60.47 | 45.10 | 45.50 | 0.00 | - | 1 | 17 | 13.29% |
| SPXW240930P04950000 | 2024-05-15 11:20AM EDT | 4,950.00 | 48.24 | 46.00 | 46.30 | -12.51 | -20.59% | 1 | 1,203 | 13.15% |
| SPXW240930P04960000 | 2024-05-15 1:43PM EDT | 4,960.00 | 47.80 | 47.20 | 47.50 | -42.60 | -47.12% | 42 | 19 | 13.04% |
| SPXW240930P04965000 | 2024-05-02 9:34AM EDT | 4,965.00 | 118.17 | 47.70 | 48.10 | 0.00 | - | 1 | 22 | 12.99% |
| SPXW240930P04970000 | 2024-05-15 1:43PM EDT | 4,970.00 | 49.00 | 48.20 | 48.70 | -58.82 | -54.55% | 14 | 55 | 12.93% |
| SPXW240930P04975000 | 2024-05-10 2:53PM EDT | 4,975.00 | 65.60 | 48.80 | 49.30 | 0.00 | - | 1 | 535 | 12.88% |
| SPXW240930P04980000 | 2024-05-15 2:31PM EDT | 4,980.00 | 49.83 | 49.50 | 49.90 | -17.77 | -26.29% | 2 | 36 | 12.82% |
| SPXW240930P04985000 | 2024-05-02 11:15AM EDT | 4,985.00 | 51.75 | 50.30 | 50.80 | -71.95 | -58.16% | 2 | 54 | 12.79% |
| SPXW240930P04990000 | 2024-05-15 2:31PM EDT | 4,990.00 | 51.13 | 50.70 | 51.10 | -18.22 | -26.27% | 2 | 18 | 12.70% |
| SPXW240930P04995000 | 2024-05-13 4:00PM EDT | 4,995.00 | 68.83 | 51.30 | 51.80 | 0.00 | - | 1 | 12 | 12.65% |
| SPXW240930P05000000 | 2024-05-15 11:59AM EDT | 5,000.00 | 54.10 | 52.00 | 52.40 | -10.80 | -16.64% | 12 | 2,716 | 12.59% |
| SPXW240930P05005000 | 2024-04-12 11:30AM EDT | 5,005.00 | 125.00 | 70.90 | 72.40 | 0.00 | - | 24 | 24 | 14.47% |
| SPXW240930P05010000 | 2024-04-30 11:08AM EDT | 5,010.00 | 115.75 | 53.50 | 54.00 | 0.00 | - | 1 | 1 | 12.50% |
| SPXW240930P05015000 | 2024-05-08 3:07PM EDT | 5,015.00 | 82.80 | 54.20 | 54.70 | 0.00 | - | 1 | 24 | 12.45% |
| SPXW240930P05020000 | 2024-05-09 2:11PM EDT | 5,020.00 | 78.34 | 54.90 | 55.30 | 0.00 | - | 1 | 414 | 12.38% |
| SPXW240930P05025000 | 2024-05-10 10:10AM EDT | 5,025.00 | 55.70 | 55.40 | 55.80 | -18.07 | -24.50% | 1 | 210 | 12.31% |
| SPXW240930P05030000 | 2024-04-12 11:05AM EDT | 5,030.00 | 136.10 | 75.60 | 77.10 | 0.00 | - | 2 | 1 | 14.24% |
| SPXW240930P05035000 | 2024-05-02 1:28PM EDT | 5,035.00 | 134.65 | 56.80 | 57.20 | 0.00 | - | 2 | 31 | 12.19% |
| SPXW240930P05040000 | 2024-05-10 3:51PM EDT | 5,040.00 | 76.86 | 57.60 | 58.00 | 0.00 | - | 1 | 16 | 12.14% |
| SPXW240930P05045000 | 2024-05-10 3:51PM EDT | 5,045.00 | 77.84 | 58.20 | 58.70 | 0.00 | - | 1 | 66 | 12.08% |
| SPXW240930P05050000 | 2024-05-14 2:33PM EDT | 5,050.00 | 61.50 | 59.10 | 59.50 | -12.40 | -16.78% | 3 | 1,157 | 12.03% |
| SPXW240930P05055000 | 2024-05-07 9:34AM EDT | 5,055.00 | 92.12 | 59.90 | 60.40 | 0.00 | - | 15 | 20 | 11.98% |
| SPXW240930P05060000 | 2024-05-01 3:26PM EDT | 5,060.00 | 132.38 | 60.60 | 61.00 | 0.00 | - | 10 | 15 | 11.91% |
| SPXW240930P05065000 | 2024-05-01 11:17AM EDT | 5,065.00 | 163.07 | 61.70 | 62.20 | 0.00 | - | 10 | 10 | 11.89% |
| SPXW240930P05070000 | 2024-05-07 11:37AM EDT | 5,070.00 | 95.84 | 62.30 | 62.80 | 0.00 | - | 5 | 29 | 11.81% |
| SPXW240930P05075000 | 2024-05-15 1:13PM EDT | 5,075.00 | 64.20 | 63.10 | 63.40 | -27.10 | -29.68% | 57 | 624 | 11.74% |
| SPXW240930P05080000 | 2024-04-26 2:35PM EDT | 5,080.00 | 137.43 | 64.10 | 64.50 | 0.00 | - | 44 | 43 | 11.70% |
| SPXW240930P05085000 | 2024-04-30 1:22PM EDT | 5,085.00 | 149.36 | 64.80 | 65.20 | 0.00 | - | 2 | 3 | 11.63% |
| SPXW240930P05090000 | 2024-05-02 4:00PM EDT | 5,090.00 | 148.86 | 65.60 | 66.10 | 0.00 | - | 4 | 24 | 11.58% |
| SPXW240930P05095000 | 2024-05-09 1:34PM EDT | 5,095.00 | 94.95 | 66.50 | 66.90 | 0.00 | - | 2 | 4 | 11.52% |
| SPXW240930P05100000 | 2024-05-15 1:49PM EDT | 5,100.00 | 68.65 | 67.40 | 67.70 | -13.95 | -16.89% | 10 | 1,101 | 11.45% |
| SPXW240930P05105000 | 2024-05-06 10:01AM EDT | 5,105.00 | 117.55 | 68.30 | 68.60 | 0.00 | - | - | 1 | 11.39% |
| SPXW240930P05110000 | 2024-04-16 11:27AM EDT | 5,110.00 | 186.18 | 69.50 | 70.00 | 0.00 | - | 10 | 30 | 11.38% |
| SPXW240930P05115000 | 2024-04-02 3:58PM EDT | 5,115.00 | 128.52 | 150.00 | 152.40 | 0.00 | - | - | 1 | 18.22% |
| SPXW240930P05120000 | 2024-05-06 10:01AM EDT | 5,120.00 | 122.15 | 71.00 | 71.60 | 0.00 | - | 1 | 17 | 11.24% |
| SPXW240930P05125000 | 2024-05-07 11:41AM EDT | 5,125.00 | 110.46 | 72.10 | 72.60 | 0.00 | - | 1 | 1,177 | 11.18% |
| SPXW240930P05130000 | 2024-05-06 3:12PM EDT | 5,130.00 | 121.10 | 72.90 | 73.60 | 0.00 | - | 20 | 18 | 11.13% |
| SPXW240930P05135000 | 2024-05-10 2:34PM EDT | 5,135.00 | 100.80 | 74.10 | 74.60 | 0.00 | - | 109 | 109 | 11.07% |
| SPXW240930P05140000 | 2024-05-15 10:58AM EDT | 5,140.00 | 81.10 | 75.40 | 76.00 | -136.60 | -62.75% | 44 | 42 | 11.05% |
| SPXW240930P05145000 | 2024-04-29 11:30AM EDT | 5,145.00 | 154.49 | 76.40 | 77.00 | 0.00 | - | 4 | 2 | 10.99% |
| SPXW240930P05150000 | 2024-05-13 2:21PM EDT | 5,150.00 | 80.50 | 77.40 | 77.90 | -23.20 | -22.37% | 4 | 357 | 10.92% |
| SPXW240930P05160000 | 2024-05-15 12:07PM EDT | 5,160.00 | 83.36 | 79.20 | 79.80 | -24.48 | -22.70% | 1 | 30 | 10.78% |
| SPXW240930P05165000 | 2024-05-15 2:08PM EDT | 5,165.00 | 80.16 | 80.40 | 80.80 | -67.99 | -45.89% | 4 | 51 | 10.71% |
| SPXW240930P05170000 | 2024-05-13 3:56PM EDT | 5,170.00 | 109.75 | 81.50 | 82.00 | 0.00 | - | 1 | 28 | 10.66% |
| SPXW240930P05175000 | 2024-05-13 3:43AM EDT | 5,175.00 | 109.06 | 82.60 | 83.20 | 0.00 | - | 1 | 222 | 10.61% |
| SPXW240930P05180000 | 2024-05-10 3:30PM EDT | 5,180.00 | 111.80 | 83.80 | 84.40 | 0.00 | - | 15 | 374 | 10.55% |
| SPXW240930P05185000 | 2024-04-15 9:35AM EDT | 5,185.00 | 168.60 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.78% |
| SPXW240930P05190000 | 2024-04-04 1:58PM EDT | 5,190.00 | 138.83 | 155.10 | 157.20 | 0.00 | - | 1 | 3 | 16.09% |
| SPXW240930P05195000 | 2024-04-15 9:35AM EDT | 5,195.00 | 172.10 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 0.78% |
| SPXW240930P05200000 | 2024-05-15 9:32AM EDT | 5,200.00 | 99.30 | 88.90 | 89.40 | -19.70 | -16.55% | 2 | 596 | 10.33% |
| SPXW240930P05205000 | 2024-05-15 10:51AM EDT | 5,205.00 | 97.25 | 89.90 | 90.40 | -85.05 | -46.65% | 84 | 35 | 10.25% |
| SPXW240930P05210000 | 2024-04-23 11:29AM EDT | 5,210.00 | 209.22 | 91.00 | 91.60 | 0.00 | - | 2 | 55 | 10.19% |
| SPXW240930P05215000 | 2024-04-30 9:49AM EDT | 5,215.00 | 182.70 | 92.40 | 93.00 | 0.00 | - | 7 | 36 | 10.14% |
| SPXW240930P05220000 | 2024-04-17 9:58AM EDT | 5,220.00 | 223.81 | 93.60 | 94.30 | 0.00 | - | 40 | 40 | 10.08% |
| SPXW240930P05225000 | 2024-05-14 2:41PM EDT | 5,225.00 | 116.38 | 95.00 | 95.70 | 0.00 | - | 1 | 434 | 10.02% |
| SPXW240930P05230000 | 2024-04-18 1:38PM EDT | 5,230.00 | 258.68 | 96.30 | 96.90 | 0.00 | - | 1 | 1 | 9.95% |
| SPXW240930P05235000 | 2024-05-15 12:52PM EDT | 5,235.00 | 100.30 | 97.90 | 98.40 | -20.20 | -16.76% | 3 | 2,440 | 9.90% |
| SPXW240930P05240000 | 2024-04-16 11:24AM EDT | 5,240.00 | 241.84 | 99.00 | 99.70 | 0.00 | - | 1 | 1 | 9.83% |
| SPXW240930P05245000 | 2024-04-24 10:41AM EDT | 5,245.00 | 218.90 | 101.00 | 101.70 | 0.00 | - | - | 10 | 9.81% |
| SPXW240930P05250000 | 2024-05-14 3:30PM EDT | 5,250.00 | 124.20 | 102.00 | 102.50 | 0.00 | - | 3 | 357 | 9.70% |
| SPXW240930P05255000 | 2024-04-30 10:33AM EDT | 5,255.00 | 205.00 | 103.20 | 103.90 | 0.00 | - | 15 | 21 | 9.64% |
| SPXW240930P05260000 | 2024-04-10 1:58PM EDT | 5,260.00 | 196.44 | 139.80 | 141.70 | 0.00 | - | 6 | 15 | 12.39% |
| SPXW240930P05265000 | 2024-04-26 1:34PM EDT | 5,265.00 | 205.30 | 106.70 | 107.30 | 0.00 | - | 8 | 8 | 9.54% |
| SPXW240930P05270000 | 2024-04-17 11:00AM EDT | 5,270.00 | 258.30 | 107.80 | 108.50 | 0.00 | - | 5 | 5 | 9.45% |
| SPXW240930P05275000 | 2024-05-15 10:13AM EDT | 5,275.00 | 122.52 | 109.90 | 110.40 | -20.85 | -14.54% | 30 | 152 | 9.42% |
| SPXW240930P05280000 | 2024-05-02 12:14PM EDT | 5,280.00 | 254.63 | 111.10 | 111.70 | 0.00 | - | - | 1 | 9.33% |
| SPXW240930P05285000 | 2024-04-26 1:33PM EDT | 5,285.00 | 215.30 | 112.70 | 113.20 | 0.00 | - | 8 | 8 | 9.26% |
| SPXW240930P05290000 | 2024-04-11 9:35AM EDT | 5,290.00 | 203.51 | 151.70 | 153.60 | 0.00 | - | - | 2 | 12.17% |
| SPXW240930P05295000 | 2024-05-15 11:29AM EDT | 5,295.00 | 120.29 | 116.00 | 116.60 | -109.83 | -47.73% | 4 | 12 | 9.14% |
| SPXW240930P05300000 | 2024-05-15 2:31PM EDT | 5,300.00 | 118.20 | 117.50 | 118.00 | -37.80 | -24.23% | 2 | 552 | 9.05% |
| SPXW240930P05305000 | 2024-04-10 10:37AM EDT | 5,305.00 | 206.90 | 158.00 | 159.90 | 0.00 | - | - | 12 | 12.06% |
| SPXW240930P05310000 | 2024-05-03 1:26PM EDT | 5,310.00 | 215.19 | 121.00 | 121.60 | 0.00 | - | 4 | 6 | 8.93% |
| SPXW240930P05315000 | 2024-05-15 2:36PM EDT | 5,315.00 | 124.16 | 122.90 | 123.50 | -167.28 | -57.40% | 2 | 6 | 8.87% |
| SPXW240930P05320000 | 2024-04-18 10:22AM EDT | 5,320.00 | 294.79 | 124.40 | 125.10 | 0.00 | - | - | 1 | 8.79% |
| SPXW240930P05325000 | 2024-05-14 4:13PM EDT | 5,325.00 | 153.38 | 126.30 | 126.90 | 0.00 | - | 2 | 365 | 8.72% |
| SPXW240930P05330000 | 2024-05-14 4:13PM EDT | 5,330.00 | 155.53 | 128.30 | 128.90 | 0.00 | - | 2 | 40 | 8.66% |
| SPXW240930P05335000 | 2024-05-10 9:56AM EDT | 5,335.00 | 164.70 | 130.10 | 130.60 | 0.00 | - | 7 | 59 | 8.58% |
| SPXW240930P05340000 | 2024-04-05 1:04PM EDT | 5,340.00 | 205.91 | 220.80 | 230.60 | 0.00 | - | 54 | 27 | 16.05% |
| SPXW240930P05345000 | 2024-04-05 1:05PM EDT | 5,345.00 | 208.28 | 225.30 | 233.40 | 0.00 | - | 52 | 26 | 16.05% |
| SPXW240930P05350000 | 2024-05-15 11:29AM EDT | 5,350.00 | 140.85 | 135.70 | 136.30 | -34.66 | -19.75% | 34 | 1,264 | 8.36% |
| SPXW240930P05355000 | 2024-04-17 11:03AM EDT | 5,355.00 | 300.90 | 137.60 | 138.20 | 0.00 | - | 5 | 7 | 8.28% |
| SPXW240930P05360000 | 2024-04-30 1:44PM EDT | 5,360.00 | 279.56 | 139.70 | 140.30 | 0.00 | - | 1 | 3 | 8.21% |
| SPXW240930P05365000 | 2024-04-11 10:09AM EDT | 5,365.00 | 249.17 | 185.60 | 187.60 | 0.00 | - | - | 1 | 11.66% |
| SPXW240930P05370000 | 2024-05-01 1:44PM EDT | 5,370.00 | 320.59 | 144.20 | 144.90 | 0.00 | - | 2 | 36 | 8.10% |
| SPXW240930P05375000 | 2024-05-01 3:38PM EDT | 5,375.00 | 302.10 | 146.50 | 147.20 | 0.00 | - | 2 | 266 | 8.04% |
| SPXW240930P05380000 | 2024-04-15 9:31AM EDT | 5,380.00 | 247.70 | 164.40 | 165.60 | 0.00 | - | 15 | 16 | 9.25% |
| SPXW240930P05385000 | 2024-05-15 12:47PM EDT | 5,385.00 | 153.95 | 150.60 | 151.10 | -74.35 | -32.57% | 2 | 12 | 7.84% |
| SPXW240930P05390000 | 2024-05-03 1:46PM EDT | 5,390.00 | 260.12 | 152.10 | 152.80 | 0.00 | - | 1 | 34 | 7.72% |
| SPXW240930P05400000 | 2024-05-14 11:01AM EDT | 5,400.00 | 197.60 | 156.70 | 157.30 | 0.00 | - | 15 | 1,425 | 7.56% |
| SPXW240930P05405000 | 2024-04-25 3:19PM EDT | 5,405.00 | 322.20 | 158.70 | 159.40 | 0.00 | - | 2 | 3 | 7.45% |
| SPXW240930P05410000 | 2024-04-30 2:12PM EDT | 5,410.00 | 308.61 | 161.20 | 162.00 | 0.00 | - | 4 | 3 | 7.39% |
| SPXW240930P05420000 | 2024-04-09 9:44AM EDT | 5,420.00 | 238.06 | 215.50 | 218.40 | 0.00 | - | 2 | 2 | 11.44% |
| SPXW240930P05425000 | 2024-05-15 10:58AM EDT | 5,425.00 | 179.15 | 167.90 | 168.60 | -138.04 | -43.52% | 22 | 103 | 7.06% |
| SPXW240930P05430000 | 2024-05-03 1:47PM EDT | 5,430.00 | 285.76 | 170.30 | 171.00 | 0.00 | - | 1 | 11 | 6.95% |
| SPXW240930P05440000 | 2024-05-01 11:17AM EDT | 5,440.00 | 372.68 | 176.00 | 176.80 | 0.00 | - | 5 | 0 | 6.82% |
| SPXW240930P05445000 | 2024-05-03 1:26PM EDT | 5,445.00 | 296.29 | 177.60 | 178.30 | 0.00 | - | 2 | 9 | 6.61% |
| SPXW240930P05450000 | 2024-04-22 9:48AM EDT | 5,450.00 | 405.58 | 180.10 | 180.80 | 0.00 | - | 2 | 246 | 6.49% |
| SPXW240930P05455000 | 2024-05-01 2:26PM EDT | 5,455.00 | 370.59 | 182.70 | 183.50 | 0.00 | - | 5 | 10 | 6.38% |
| SPXW240930P05460000 | 2024-04-05 11:55AM EDT | 5,460.00 | 265.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| SPXW240930P05465000 | 2024-04-22 2:49PM EDT | 5,465.00 | 388.21 | 188.60 | 189.40 | 0.00 | - | 2 | 9 | 6.18% |
| SPXW240930P05475000 | 2024-04-25 3:06PM EDT | 5,475.00 | 374.72 | 193.10 | 193.90 | 0.00 | - | 2 | 427 | 5.79% |
| SPXW240930P05480000 | 2024-04-30 3:43PM EDT | 5,480.00 | 365.90 | 196.80 | 197.60 | 0.00 | - | - | 1 | 5.74% |
| SPXW240930P05485000 | 2024-04-04 9:42AM EDT | 5,485.00 | 252.70 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| SPXW240930P05495000 | 2024-05-15 10:51AM EDT | 5,495.00 | 216.95 | 204.20 | 205.00 | -111.15 | -33.88% | 42 | 8 | 5.03% |
| SPXW240930P05500000 | 2024-05-09 3:46PM EDT | 5,500.00 | 269.56 | 206.50 | 207.50 | 0.00 | - | 66 | 49 | 4.73% |
| SPXW240930P05510000 | 2024-04-03 10:03AM EDT | 5,510.00 | 286.10 | 341.50 | 357.80 | 0.00 | - | 6 | 6 | 17.92% |
| SPXW240930P05520000 | 2024-04-05 10:50AM EDT | 5,520.00 | 314.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240930P05525000 | 2024-05-10 12:40PM EDT | 5,525.00 | 281.56 | 220.90 | 221.70 | 0.00 | - | 1 | 14 | 0.00% |
| SPXW240930P05550000 | 2024-05-03 1:47PM EDT | 5,550.00 | 369.63 | 236.00 | 236.80 | 0.00 | - | 2 | 130 | 0.00% |
| SPXW240930P05575000 | 2024-04-19 10:17AM EDT | 5,575.00 | 494.03 | 249.00 | 257.40 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240930P05600000 | 2024-05-08 1:27PM EDT | 5,600.00 | 366.06 | 265.20 | 273.70 | 0.00 | - | 5 | 51 | 0.00% |
| SPXW240930P05610000 | 2024-04-22 2:49PM EDT | 5,610.00 | 501.23 | 272.00 | 280.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240930P05625000 | 2024-04-04 3:14PM EDT | 5,625.00 | 395.14 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240930P05650000 | 2024-04-22 2:31PM EDT | 5,650.00 | 526.21 | 299.40 | 308.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240930P05700000 | 2024-02-22 4:15PM EDT | 5,700.00 | 505.62 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930P05750000 | 2024-04-19 9:58AM EDT | 5,750.00 | 635.39 | 377.50 | 385.50 | 0.00 | - | 4 | 58 | 0.00% |
| SPXW240930P05800000 | 2024-04-15 1:54PM EDT | 5,800.00 | 623.27 | 418.40 | 427.00 | 0.00 | - | 1 | 31 | 0.00% |
| SPXW240930P05850000 | 2024-03-26 9:39AM EDT | 5,850.00 | 519.38 | 736.50 | 752.20 | 0.00 | - | 2 | 1 | 30.78% |
| SPXW240930P06000000 | 2024-04-25 10:34AM EDT | 6,000.00 | 880.81 | 599.30 | 607.90 | 0.00 | - | 2 | 31 | 0.00% |
| SPXW240930P06200000 | 2024-02-21 10:51AM EDT | 6,200.00 | 1,077.39 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.