Italia markets closed
Dow Jones
39.826,93 +268,82 (+0,68%) Nasdaq
16.727,62 +216,44 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.228,87 +3.842,79 (+6,82%) CMC Crypto 200
1.380,70 +112,76 (+8,89%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:30PM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241115C00200000 | 2023-12-07 10:49AM EDT | 200.00 | 4,324.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPX241115C01000000 | 2024-04-18 10:52AM EDT | 1,000.00 | 4,044.92 | 4,295.20 | 4,306.10 | 0.00 | - | 1 | 17 | 98.95% |
| SPX241115C02000000 | 2024-04-30 12:33PM EDT | 2,000.00 | 3,102.30 | 3,324.20 | 3,334.60 | 0.00 | - | 1 | 17 | 77.92% |
| SPX241115C03000000 | 2024-04-30 12:33PM EDT | 3,000.00 | 2,137.68 | 2,355.90 | 2,366.40 | 0.00 | - | 1 | 1 | 57.36% |
| SPX241115C03200000 | 2023-11-15 4:14PM EDT | 3,200.00 | 1,452.35 | 1,630.50 | 1,642.80 | 0.00 | - | - | 1 | 0.00% |
| SPX241115C03225000 | 2023-11-15 4:14PM EDT | 3,225.00 | 1,429.86 | 1,602.30 | 1,626.20 | 0.00 | - | - | 1 | 0.00% |
| SPX241115C03350000 | 2023-11-30 4:42PM EDT | 3,350.00 | 1,349.67 | 1,521.40 | 1,562.60 | 0.00 | - | - | 1 | 0.00% |
| SPX241115C03400000 | 2023-10-30 12:13PM EDT | 3,400.00 | 965.65 | 1,298.00 | 1,317.60 | 0.00 | - | - | 1 | 0.00% |
| SPX241115C03500000 | 2023-11-17 12:09PM EDT | 3,500.00 | 1,180.87 | 1,356.20 | 1,368.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241115C03600000 | 2023-12-05 1:45PM EDT | 3,600.00 | 1,129.26 | 1,241.50 | 1,246.80 | 0.00 | - | - | 2 | 0.00% |
| SPX241115C03625000 | 2023-12-05 1:44PM EDT | 3,625.00 | 1,107.76 | 1,224.20 | 1,242.20 | 0.00 | - | 4 | 2 | 0.00% |
| SPX241115C03650000 | 2023-12-05 1:44PM EDT | 3,650.00 | 1,084.78 | 1,196.60 | 1,220.30 | 0.00 | - | 12 | 61 | 0.00% |
| SPX241115C03675000 | 2023-12-05 1:43PM EDT | 3,675.00 | 1,064.82 | 1,181.80 | 1,199.10 | 0.00 | - | - | 1 | 0.00% |
| SPX241115C03700000 | 2023-10-19 10:09AM EDT | 3,700.00 | 877.15 | 998.60 | 1,021.40 | 0.00 | - | 4 | 2 | 0.00% |
| SPX241115C03750000 | 2023-10-19 10:10AM EDT | 3,750.00 | 840.89 | 956.10 | 978.50 | 0.00 | - | 24 | 12 | 0.00% |
| SPX241115C03800000 | 2024-04-22 9:39AM EDT | 3,800.00 | 1,303.55 | 1,586.20 | 1,596.30 | 0.00 | - | - | 35 | 42.83% |
| SPX241115C03825000 | 2024-04-22 9:39AM EDT | 3,825.00 | 1,280.35 | 1,561.80 | 1,572.10 | 0.00 | - | - | 35 | 42.32% |
| SPX241115C03850000 | 2024-01-22 11:23AM EDT | 3,850.00 | 1,165.42 | 1,250.30 | 1,264.40 | 0.00 | - | - | 8 | 0.00% |
| SPX241115C03875000 | 2024-01-22 11:23AM EDT | 3,875.00 | 1,143.02 | 1,227.20 | 1,241.10 | 0.00 | - | - | 8 | 0.00% |
| SPX241115C03975000 | 2024-04-25 4:12PM EDT | 3,975.00 | 1,234.04 | 1,418.30 | 1,428.30 | 0.00 | - | 2 | 1 | 39.45% |
| SPX241115C04000000 | 2024-05-14 12:44PM EDT | 4,000.00 | 1,322.00 | 1,393.30 | 1,403.50 | 0.00 | - | 110 | 8,617 | 38.86% |
| SPX241115C04050000 | 2023-11-02 12:18PM EDT | 4,050.00 | 567.50 | 757.60 | 807.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115C04075000 | 2024-02-01 12:54PM EDT | 4,075.00 | 968.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241115C04100000 | 2024-01-12 2:47PM EDT | 4,100.00 | 872.00 | 1,080.30 | 1,092.60 | 0.00 | - | 4 | 181 | 0.00% |
| SPX241115C04125000 | 2024-02-05 10:30AM EDT | 4,125.00 | 999.44 | 1,134.40 | 1,145.10 | 0.00 | - | 5 | 0 | 0.00% |
| SPX241115C04150000 | 2024-02-05 10:30AM EDT | 4,150.00 | 977.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241115C04175000 | 2024-04-08 3:41PM EDT | 4,175.00 | 1,176.63 | 1,112.90 | 1,129.40 | 0.00 | - | 92 | 48 | 15.47% |
| SPX241115C04200000 | 2024-04-10 12:35PM EDT | 4,200.00 | 1,101.61 | 1,122.60 | 1,135.60 | 0.00 | - | 18 | 1,658 | 24.37% |
| SPX241115C04225000 | 2024-02-15 3:23PM EDT | 4,225.00 | 980.32 | 1,051.10 | 1,069.20 | 0.00 | - | 2 | 56 | 0.00% |
| SPX241115C04250000 | 2024-04-10 12:37PM EDT | 4,250.00 | 1,057.54 | 1,075.80 | 1,088.70 | 0.00 | - | 10 | 63 | 23.96% |
| SPX241115C04275000 | 2024-04-10 12:33PM EDT | 4,275.00 | 1,031.44 | 1,050.30 | 1,068.40 | 0.00 | - | 18 | 75 | 24.25% |
| SPX241115C04300000 | 2024-05-14 3:33PM EDT | 4,300.00 | 1,062.55 | 1,109.90 | 1,120.10 | 0.00 | - | 8 | 300 | 33.49% |
| SPX241115C04325000 | 2024-05-14 3:33PM EDT | 4,325.00 | 1,039.15 | 1,086.40 | 1,096.60 | 0.00 | - | 8 | 84 | 33.04% |
| SPX241115C04350000 | 2024-04-19 12:42PM EDT | 4,350.00 | 799.22 | 1,062.70 | 1,072.80 | 0.00 | - | 1 | 2,141 | 32.56% |
| SPX241115C04375000 | 2024-02-26 4:01PM EDT | 4,375.00 | 889.92 | 1,027.60 | 1,045.70 | 0.00 | - | 3 | 923 | 31.73% |
| SPX241115C04400000 | 2024-04-17 12:47PM EDT | 4,400.00 | 795.23 | 1,015.90 | 1,026.00 | 0.00 | - | 1 | 5,037 | 31.67% |
| SPX241115C04425000 | 2024-04-18 10:14AM EDT | 4,425.00 | 785.36 | 993.30 | 1,001.70 | 0.00 | - | 2 | 481 | 31.13% |
| SPX241115C04450000 | 2024-04-05 12:59PM EDT | 4,450.00 | 941.42 | 818.70 | 829.60 | 0.00 | - | 2 | 326 | 0.00% |
| SPX241115C04475000 | 2024-03-27 10:08AM EDT | 4,475.00 | 918.09 | 778.60 | 793.10 | 0.00 | - | 2 | 875 | 0.00% |
| SPX241115C04500000 | 2024-05-15 9:33AM EDT | 4,500.00 | 903.49 | 923.90 | 932.20 | +44.11 | +5.13% | 1 | 3,874 | 29.83% |
| SPX241115C04525000 | 2024-04-15 10:22AM EDT | 4,525.00 | 799.11 | 876.70 | 885.40 | 0.00 | - | 2 | 608 | 27.06% |
| SPX241115C04550000 | 2024-05-01 12:02PM EDT | 4,550.00 | 642.70 | 878.00 | 886.40 | 0.00 | - | 3 | 5,328 | 29.00% |
| SPX241115C04575000 | 2024-04-17 12:42PM EDT | 4,575.00 | 648.95 | 854.90 | 863.60 | 0.00 | - | 1 | 1,256 | 28.58% |
| SPX241115C04600000 | 2024-05-01 12:12PM EDT | 4,600.00 | 605.26 | 832.30 | 840.80 | 0.00 | - | 2 | 2,675 | 28.16% |
| SPX241115C04625000 | 2024-02-26 12:50PM EDT | 4,625.00 | 685.02 | 804.30 | 822.50 | 0.00 | - | 1 | 144 | 28.14% |
| SPX241115C04650000 | 2024-04-25 12:08PM EDT | 4,650.00 | 570.38 | 787.00 | 795.40 | 0.00 | - | 3 | 691 | 27.32% |
| SPX241115C04675000 | 2024-04-17 9:48AM EDT | 4,675.00 | 613.99 | 764.30 | 772.70 | 0.00 | - | 2 | 1,005 | 26.90% |
| SPX241115C04700000 | 2024-05-09 10:44AM EDT | 4,700.00 | 660.00 | 741.80 | 750.30 | 0.00 | - | 3 | 1,275 | 26.49% |
| SPX241115C04725000 | 2024-04-23 3:10PM EDT | 4,725.00 | 550.64 | 719.30 | 727.70 | 0.00 | - | 2 | 883 | 26.06% |
| SPX241115C04750000 | 2024-05-02 3:39PM EDT | 4,750.00 | 508.30 | 697.10 | 705.50 | 0.00 | - | 8 | 1,128 | 25.65% |
| SPX241115C04775000 | 2024-05-01 12:23PM EDT | 4,775.00 | 465.06 | 675.20 | 683.70 | 0.00 | - | 2 | 659 | 25.28% |
| SPX241115C04800000 | 2024-05-14 12:11PM EDT | 4,800.00 | 591.75 | 653.70 | 661.90 | 0.00 | - | 1 | 2,496 | 24.89% |
| SPX241115C04825000 | 2024-04-26 2:01PM EDT | 4,825.00 | 497.44 | 631.20 | 639.80 | 0.00 | - | 32 | 273 | 24.47% |
| SPX241115C04850000 | 2024-05-07 1:21PM EDT | 4,850.00 | 532.55 | 609.60 | 618.20 | 0.00 | - | 2 | 1,584 | 24.08% |
| SPX241115C04875000 | 2024-05-03 3:26PM EDT | 4,875.00 | 461.49 | 588.30 | 596.70 | 0.00 | - | 2 | 273 | 23.70% |
| SPX241115C04900000 | 2024-05-14 12:11PM EDT | 4,900.00 | 508.62 | 567.00 | 575.30 | 0.00 | - | 3 | 2,958 | 23.31% |
| SPX241115C04925000 | 2024-05-06 10:25AM EDT | 4,925.00 | 445.36 | 546.00 | 554.20 | 0.00 | - | 2 | 694 | 22.93% |
| SPX241115C04950000 | 2024-05-08 3:33PM EDT | 4,950.00 | 444.46 | 524.70 | 533.20 | 0.00 | - | 50 | 1,257 | 22.55% |
| SPX241115C04975000 | 2024-05-10 2:57PM EDT | 4,975.00 | 446.70 | 504.40 | 512.80 | 0.00 | - | 2 | 479 | 22.20% |
| SPX241115C05000000 | 2024-05-14 12:44PM EDT | 5,000.00 | 427.40 | 487.40 | 489.30 | 0.00 | - | 114 | 11,933 | 21.61% |
| SPX241115C05025000 | 2024-05-15 9:37AM EDT | 5,025.00 | 448.85 | 467.30 | 469.30 | +42.12 | +10.36% | 2 | 460 | 21.27% |
| SPX241115C05050000 | 2024-05-10 1:22PM EDT | 5,050.00 | 384.79 | 447.20 | 449.10 | 0.00 | - | 10 | 1,894 | 20.91% |
| SPX241115C05075000 | 2024-05-10 2:50PM EDT | 5,075.00 | 371.22 | 427.50 | 429.50 | 0.00 | - | 9 | 254 | 20.57% |
| SPX241115C05100000 | 2024-05-13 2:27PM EDT | 5,100.00 | 352.33 | 408.60 | 410.60 | 0.00 | - | 4 | 2,372 | 20.26% |
| SPX241115C05125000 | 2024-05-01 10:23AM EDT | 5,125.00 | 229.08 | 388.80 | 390.60 | 0.00 | - | 2 | 530 | 19.86% |
| SPX241115C05150000 | 2024-05-14 4:12PM EDT | 5,150.00 | 332.81 | 370.50 | 372.30 | 0.00 | - | 12 | 554 | 19.57% |
| SPX241115C05175000 | 2024-05-10 10:47AM EDT | 5,175.00 | 303.58 | 352.20 | 354.10 | 0.00 | - | 3 | 624 | 19.26% |
| SPX241115C05200000 | 2024-05-15 11:58AM EDT | 5,200.00 | 327.44 | 334.30 | 336.10 | +26.74 | +8.89% | 2 | 3,520 | 18.95% |
| SPX241115C05225000 | 2024-05-14 9:57AM EDT | 5,225.00 | 271.90 | 316.60 | 318.40 | 0.00 | - | 1 | 654 | 18.64% |
| SPX241115C05250000 | 2024-05-14 3:41PM EDT | 5,250.00 | 266.00 | 299.60 | 301.30 | 0.00 | - | 406 | 1,279 | 18.34% |
| SPX241115C05275000 | 2024-05-15 1:56PM EDT | 5,275.00 | 282.80 | 282.60 | 284.40 | +47.96 | +20.42% | 78 | 379 | 18.05% |
| SPX241115C05300000 | 2024-05-15 2:18PM EDT | 5,300.00 | 266.75 | 266.60 | 267.80 | +43.52 | +19.50% | 451 | 2,801 | 17.74% |
| SPX241115C05325000 | 2024-05-15 1:18PM EDT | 5,325.00 | 249.52 | 250.90 | 252.10 | +38.37 | +18.17% | 7 | 88 | 17.48% |
| SPX241115C05350000 | 2024-05-15 11:23AM EDT | 5,350.00 | 230.67 | 235.30 | 236.40 | +29.90 | +14.89% | 805 | 1,799 | 17.19% |
| SPX241115C05375000 | 2024-05-15 11:36AM EDT | 5,375.00 | 216.00 | 220.60 | 221.40 | +28.68 | +15.31% | 1 | 38 | 16.92% |
| SPX241115C05400000 | 2024-05-15 2:22PM EDT | 5,400.00 | 206.03 | 206.30 | 207.10 | +37.98 | +22.60% | 214 | 1,811 | 16.67% |
| SPX241115C05425000 | 2024-05-15 1:18PM EDT | 5,425.00 | 191.17 | 191.70 | 192.50 | +35.27 | +22.62% | 7 | 541 | 16.38% |
| SPX241115C05450000 | 2024-05-15 11:12AM EDT | 5,450.00 | 174.17 | 179.10 | 179.80 | +32.27 | +22.74% | 1,420 | 1,918 | 16.18% |
| SPX241115C05475000 | 2024-05-10 1:19PM EDT | 5,475.00 | 131.10 | 166.20 | 166.90 | 0.00 | - | 1 | 78 | 15.94% |
| SPX241115C05500000 | 2024-05-15 2:22PM EDT | 5,500.00 | 153.88 | 154.00 | 154.60 | +30.58 | +24.80% | 1,128 | 4,727 | 15.71% |
| SPX241115C05525000 | 2024-05-10 1:21PM EDT | 5,525.00 | 110.50 | 142.40 | 143.10 | 0.00 | - | 7 | 532 | 15.51% |
| SPX241115C05550000 | 2024-05-13 10:08AM EDT | 5,550.00 | 107.00 | 131.10 | 131.80 | 0.00 | - | 125 | 696 | 15.29% |
| SPX241115C05575000 | 2024-05-10 3:42PM EDT | 5,575.00 | 119.95 | 120.70 | 121.30 | +24.98 | +26.30% | 10 | 252 | 15.09% |
| SPX241115C05600000 | 2024-05-15 1:48PM EDT | 5,600.00 | 109.20 | 110.70 | 111.20 | +21.30 | +24.23% | 11 | 2,195 | 14.88% |
| SPX241115C05625000 | 2024-05-14 11:43AM EDT | 5,625.00 | 78.56 | 101.10 | 101.80 | 0.00 | - | 4 | 433 | 14.70% |
| SPX241115C05650000 | 2024-05-14 3:56PM EDT | 5,650.00 | 77.80 | 92.40 | 92.90 | 0.00 | - | 4 | 4,251 | 14.51% |
| SPX241115C05675000 | 2024-05-13 3:45PM EDT | 5,675.00 | 64.54 | 84.20 | 84.80 | 0.00 | - | 4 | 705 | 14.36% |
| SPX241115C05700000 | 2024-05-15 12:48PM EDT | 5,700.00 | 78.00 | 76.40 | 76.90 | +14.60 | +23.03% | 60 | 5,493 | 14.18% |
| SPX241115C05725000 | 2024-05-15 12:01PM EDT | 5,725.00 | 66.32 | 69.10 | 69.70 | +15.62 | +30.81% | 1 | 254 | 14.02% |
| SPX241115C05750000 | 2024-05-15 10:40AM EDT | 5,750.00 | 59.10 | 62.50 | 63.10 | +12.24 | +26.12% | 5 | 266 | 13.88% |
| SPX241115C05775000 | 2024-05-10 1:18PM EDT | 5,775.00 | 56.80 | 56.30 | 56.90 | +16.00 | +39.22% | 5 | 19 | 13.74% |
| SPX241115C05800000 | 2024-05-15 2:13PM EDT | 5,800.00 | 51.90 | 50.70 | 51.20 | +13.31 | +34.49% | 52 | 4,599 | 13.60% |
| SPX241115C05850000 | 2024-05-15 8:39AM EDT | 5,850.00 | 37.00 | 40.70 | 41.20 | +7.50 | +25.42% | 125 | 147 | 13.35% |
| SPX241115C05900000 | 2024-05-15 12:16PM EDT | 5,900.00 | 31.20 | 32.60 | 33.00 | +7.49 | +31.59% | 91 | 787 | 13.15% |
| SPX241115C06000000 | 2024-05-15 12:23PM EDT | 6,000.00 | 19.74 | 20.30 | 20.60 | +3.84 | +24.15% | 1 | 6,719 | 12.79% |
| SPX241115C06100000 | 2024-05-14 2:42PM EDT | 6,100.00 | 9.81 | 12.60 | 12.90 | 0.00 | - | 19 | 184 | 12.60% |
| SPX241115C06200000 | 2024-05-15 12:45PM EDT | 6,200.00 | 7.80 | 7.80 | 8.10 | +2.10 | +36.84% | 15 | 1,283 | 12.51% |
| SPX241115C06300000 | 2024-05-15 11:57AM EDT | 6,300.00 | 4.90 | 5.00 | 5.20 | +1.00 | +25.64% | 5 | 604 | 12.53% |
| SPX241115C06400000 | 2024-05-13 12:29PM EDT | 6,400.00 | 2.45 | 3.30 | 3.50 | 0.00 | - | 42 | 2,102 | 12.66% |
| SPX241115C06500000 | 2024-05-10 3:49PM EDT | 6,500.00 | 1.55 | 2.25 | 2.40 | 0.00 | - | 10 | 163 | 12.83% |
| SPX241115C06600000 | 2024-05-08 12:04PM EDT | 6,600.00 | 1.21 | 1.55 | 1.70 | 0.00 | - | 1 | 175 | 13.05% |
| SPX241115C06700000 | 2024-05-10 12:14PM EDT | 6,700.00 | 0.80 | 1.15 | 1.30 | 0.00 | - | 1 | 52 | 13.39% |
| SPX241115C06800000 | 2024-04-23 4:10AM EDT | 6,800.00 | 0.65 | 0.85 | 1.00 | 0.00 | - | 10 | 186 | 13.70% |
| SPX241115C07000000 | 2024-05-15 2:16PM EDT | 7,000.00 | 0.60 | 0.45 | 0.65 | +0.25 | +71.43% | 18 | 145 | 14.42% |
| SPX241115C07200000 | 2024-05-10 11:45AM EDT | 7,200.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 20 | 250 | 15.00% |
| SPX241115C07400000 | 2024-04-29 2:51PM EDT | 7,400.00 | 0.11 | 0.15 | 0.30 | 0.00 | - | 67 | 617 | 15.78% |
| SPX241115C07600000 | 2024-04-24 11:51AM EDT | 7,600.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 557 | 16.33% |
| SPX241115C07800000 | 2024-04-12 11:07AM EDT | 7,800.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 175 | 17.41% |
| SPX241115C08000000 | 2024-03-27 10:55AM EDT | 8,000.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 18.02% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241115P00200000 | 2024-02-16 4:20PM EDT | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 114 | 140.23% |
| SPX241115P00400000 | 2024-04-05 3:31PM EDT | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 942 | 105.47% |
| SPX241115P00600000 | 2024-04-19 2:45PM EDT | 600.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 466 | 82.42% |
| SPX241115P00800000 | 2024-05-01 1:09PM EDT | 800.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 4 | 453 | 74.80% |
| SPX241115P01000000 | 2024-05-10 10:47AM EDT | 1,000.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 2,668 | 69.14% |
| SPX241115P01200000 | 2024-05-10 10:55AM EDT | 1,200.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 5,260 | 65.53% |
| SPX241115P01400000 | 2024-05-15 11:58AM EDT | 1,400.00 | 0.30 | 0.25 | 0.45 | -0.23 | -43.40% | 32 | 472 | 61.01% |
| SPX241115P01600000 | 2024-05-08 11:30AM EDT | 1,600.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 23 | 13,475 | 56.76% |
| SPX241115P01700000 | 2024-05-09 2:39AM EDT | 1,700.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 11 | 395 | 55.08% |
| SPX241115P01800000 | 2024-05-02 11:12AM EDT | 1,800.00 | 1.25 | 0.60 | 0.85 | 0.00 | - | 4,500 | 7,069 | 53.14% |
| SPX241115P01900000 | 2024-05-06 2:48PM EDT | 1,900.00 | 1.10 | 0.85 | 1.00 | 0.00 | - | 6,020 | 9,262 | 51.77% |
| SPX241115P02000000 | 2024-05-15 2:08PM EDT | 2,000.00 | 1.00 | 0.95 | 1.15 | -0.20 | -16.67% | 1 | 3,932 | 50.38% |
| SPX241115P02100000 | 2024-05-15 11:41AM EDT | 2,100.00 | 1.15 | 1.25 | 1.35 | -0.20 | -14.81% | 11 | 14,266 | 48.77% |
| SPX241115P02200000 | 2024-05-15 12:02PM EDT | 2,200.00 | 1.50 | 1.45 | 1.60 | -0.17 | -10.18% | 2 | 10,625 | 47.30% |
| SPX241115P02300000 | 2024-05-09 11:55AM EDT | 2,300.00 | 2.05 | 1.75 | 1.85 | 0.00 | - | 1 | 8,297 | 45.76% |
| SPX241115P02400000 | 2024-05-10 1:43PM EDT | 2,400.00 | 2.40 | 2.00 | 2.20 | 0.00 | - | 3 | 3,744 | 44.43% |
| SPX241115P02500000 | 2024-05-14 10:02AM EDT | 2,500.00 | 2.62 | 2.35 | 2.50 | 0.00 | - | 1 | 4,151 | 42.93% |
| SPX241115P02550000 | 2024-05-13 1:10PM EDT | 2,550.00 | 2.90 | 2.55 | 2.70 | 0.00 | - | 1 | 110 | 42.26% |
| SPX241115P02600000 | 2024-05-15 2:08PM EDT | 2,600.00 | 2.80 | 2.75 | 2.90 | -0.50 | -15.15% | 1 | 378 | 41.58% |
| SPX241115P02650000 | 2024-05-10 9:39AM EDT | 2,650.00 | 3.40 | 2.95 | 3.10 | 0.00 | - | 22 | 141 | 40.88% |
| SPX241115P02700000 | 2024-05-15 9:50AM EDT | 2,700.00 | 3.30 | 3.10 | 3.30 | -0.27 | -7.56% | 1 | 1,469 | 40.18% |
| SPX241115P02750000 | 2024-05-14 8:31AM EDT | 2,750.00 | 3.90 | 3.30 | 3.50 | 0.00 | - | 1 | 4,052 | 39.46% |
| SPX241115P02800000 | 2024-05-01 3:04PM EDT | 2,800.00 | 5.30 | 3.60 | 3.80 | 0.00 | - | 8 | 3,012 | 38.88% |
| SPX241115P02850000 | 2024-05-01 10:40AM EDT | 2,850.00 | 6.42 | 3.80 | 4.00 | 0.00 | - | 1 | 7,003 | 38.14% |
| SPX241115P02900000 | 2024-05-10 3:40PM EDT | 2,900.00 | 4.68 | 4.10 | 4.30 | 0.00 | - | 1 | 4,118 | 37.53% |
| SPX241115P02925000 | 2024-05-06 3:59PM EDT | 2,925.00 | 5.10 | 4.20 | 4.40 | 0.00 | - | 3 | 180 | 37.15% |
| SPX241115P02950000 | 2024-05-09 9:39AM EDT | 2,950.00 | 5.20 | 4.30 | 4.50 | 0.00 | - | 1 | 3,033 | 36.78% |
| SPX241115P02975000 | 2024-05-15 10:57AM EDT | 2,975.00 | 4.60 | 4.50 | 4.70 | -0.60 | -11.54% | 60 | 1,546 | 36.52% |
| SPX241115P03000000 | 2024-05-15 10:44AM EDT | 3,000.00 | 4.70 | 4.60 | 4.80 | -0.30 | -6.00% | 3 | 3,110 | 36.14% |
| SPX241115P03025000 | 2024-05-03 10:15AM EDT | 3,025.00 | 6.65 | 4.80 | 5.00 | 0.00 | - | 1 | 183 | 35.87% |
| SPX241115P03050000 | 2024-05-08 11:26AM EDT | 3,050.00 | 5.90 | 4.90 | 5.10 | 0.00 | - | 1 | 116 | 35.49% |
| SPX241115P03075000 | 2024-05-03 11:35AM EDT | 3,075.00 | 6.84 | 5.10 | 5.30 | 0.00 | - | 2 | 72 | 35.21% |
| SPX241115P03100000 | 2024-05-14 9:33AM EDT | 3,100.00 | 6.00 | 5.20 | 5.50 | 0.00 | - | 235 | 2,023 | 34.92% |
| SPX241115P03125000 | 2024-05-15 2:05PM EDT | 3,125.00 | 5.50 | 13.30 | 5.60 | -7.75 | -58.49% | 60 | 5 | 34.54% |
| SPX241115P03150000 | 2024-05-07 10:58AM EDT | 3,150.00 | 6.67 | 5.60 | 5.80 | 0.00 | - | 1 | 450 | 34.24% |
| SPX241115P03175000 | 2024-05-15 10:16AM EDT | 3,175.00 | 6.00 | 5.70 | 6.00 | -2.80 | -31.82% | 60 | 161 | 33.94% |
| SPX241115P03200000 | 2024-05-06 11:47AM EDT | 3,200.00 | 7.55 | 5.90 | 6.20 | 0.00 | - | 4 | 1,135 | 33.64% |
| SPX241115P03225000 | 2024-05-14 9:41AM EDT | 3,225.00 | 6.95 | 6.10 | 6.30 | 0.00 | - | 2 | 63 | 33.25% |
| SPX241115P03250000 | 2024-05-13 9:38AM EDT | 3,250.00 | 7.05 | 6.30 | 6.50 | 0.00 | - | 2 | 294 | 32.94% |
| SPX241115P03275000 | 2024-05-09 3:22PM EDT | 3,275.00 | 7.60 | 6.50 | 6.70 | 0.00 | - | 4 | 178 | 32.63% |
| SPX241115P03300000 | 2024-05-06 10:31AM EDT | 3,300.00 | 8.50 | 6.60 | 6.90 | 0.00 | - | 300 | 780 | 32.32% |
| SPX241115P03325000 | 2024-05-10 9:30AM EDT | 3,325.00 | 7.90 | 6.80 | 7.10 | 0.00 | - | 12 | 166 | 32.00% |
| SPX241115P03350000 | 2024-05-03 4:00PM EDT | 3,350.00 | 9.50 | 7.10 | 7.30 | 0.00 | - | 3 | 144 | 31.68% |
| SPX241115P03375000 | 2024-05-10 2:51PM EDT | 3,375.00 | 8.34 | 7.30 | 7.50 | 0.00 | - | 16 | 179 | 31.36% |
| SPX241115P03400000 | 2024-05-08 12:05PM EDT | 3,400.00 | 9.07 | 7.50 | 7.80 | 0.00 | - | 3 | 1,488 | 31.10% |
| SPX241115P03425000 | 2024-05-13 3:45PM EDT | 3,425.00 | 8.75 | 7.70 | 8.00 | 0.00 | - | 4 | 194 | 30.77% |
| SPX241115P03450000 | 2024-04-29 9:37AM EDT | 3,450.00 | 12.74 | 7.90 | 8.20 | 0.00 | - | 6 | 634 | 30.44% |
| SPX241115P03475000 | 2024-05-13 1:17PM EDT | 3,475.00 | 9.30 | 8.20 | 8.40 | 0.00 | - | 5 | 407 | 30.10% |
| SPX241115P03500000 | 2024-05-14 3:20PM EDT | 3,500.00 | 9.26 | 8.40 | 8.70 | 0.00 | - | 1 | 5,586 | 29.83% |
| SPX241115P03525000 | 2024-05-14 3:32PM EDT | 3,525.00 | 9.55 | 8.70 | 8.90 | 0.00 | - | 4 | 572 | 29.49% |
| SPX241115P03550000 | 2024-05-15 1:54PM EDT | 3,550.00 | 9.00 | 8.90 | 9.20 | -1.15 | -11.33% | 60 | 264 | 29.20% |
| SPX241115P03575000 | 2024-05-10 2:51PM EDT | 3,575.00 | 10.45 | 9.20 | 9.50 | 0.00 | - | 3 | 2,138 | 28.91% |
| SPX241115P03600000 | 2024-05-15 2:10PM EDT | 3,600.00 | 9.50 | 9.40 | 9.70 | -1.81 | -16.00% | 99 | 2,689 | 28.57% |
| SPX241115P03625000 | 2024-05-14 10:04AM EDT | 3,625.00 | 11.20 | 9.70 | 9.90 | 0.00 | - | 8 | 902 | 28.22% |
| SPX241115P03650000 | 2024-05-09 3:10PM EDT | 3,650.00 | 11.79 | 10.00 | 10.30 | 0.00 | - | 4 | 738 | 27.97% |
| SPX241115P03675000 | 2024-05-10 10:37AM EDT | 3,675.00 | 12.09 | 10.30 | 10.60 | 0.00 | - | 27 | 1,376 | 27.67% |
| SPX241115P03700000 | 2024-05-08 3:17PM EDT | 3,700.00 | 13.05 | 10.50 | 10.80 | 0.00 | - | 195 | 2,029 | 27.31% |
| SPX241115P03725000 | 2024-05-09 2:53PM EDT | 3,725.00 | 12.85 | 10.90 | 11.10 | 0.00 | - | 4 | 939 | 27.01% |
| SPX241115P03750000 | 2024-05-14 10:06AM EDT | 3,750.00 | 13.00 | 11.20 | 11.40 | 0.00 | - | 18 | 1,768 | 26.69% |
| SPX241115P03775000 | 2024-05-10 1:25PM EDT | 3,775.00 | 13.40 | 11.50 | 11.80 | 0.00 | - | 9 | 1,397 | 26.42% |
| SPX241115P03800000 | 2024-05-15 9:30AM EDT | 3,800.00 | 12.60 | 11.80 | 12.10 | -0.61 | -4.62% | 9 | 1,679 | 26.10% |
| SPX241115P03825000 | 2024-05-14 9:57AM EDT | 3,825.00 | 14.29 | 12.20 | 12.50 | 0.00 | - | 3 | 484 | 25.82% |
| SPX241115P03850000 | 2024-05-14 11:18AM EDT | 3,850.00 | 14.40 | 12.50 | 12.80 | 0.00 | - | 7 | 1,283 | 25.49% |
| SPX241115P03875000 | 2024-05-10 1:19PM EDT | 3,875.00 | 15.10 | 12.90 | 13.20 | 0.00 | - | 3 | 134 | 25.20% |
| SPX241115P03900000 | 2024-05-14 3:50PM EDT | 3,900.00 | 14.95 | 13.30 | 13.50 | 0.00 | - | 103 | 4,893 | 24.87% |
| SPX241115P03925000 | 2024-05-14 3:50PM EDT | 3,925.00 | 15.45 | 13.70 | 13.90 | 0.00 | - | 15 | 377 | 24.57% |
| SPX241115P03950000 | 2024-05-15 7:43AM EDT | 3,950.00 | 16.00 | 14.10 | 14.40 | +0.20 | +1.27% | 3 | 1,405 | 24.30% |
| SPX241115P03975000 | 2024-05-15 12:57PM EDT | 3,975.00 | 14.80 | 14.60 | 14.80 | -1.60 | -9.76% | 1 | 532 | 24.00% |
| SPX241115P04000000 | 2024-05-15 7:43AM EDT | 4,000.00 | 17.05 | 15.00 | 15.30 | +0.25 | +1.49% | 3 | 15,374 | 23.72% |
| SPX241115P04025000 | 2024-05-15 1:18PM EDT | 4,025.00 | 15.55 | 15.40 | 15.70 | -1.85 | -10.63% | 1 | 1,933 | 23.40% |
| SPX241115P04050000 | 2024-05-14 3:47PM EDT | 4,050.00 | 18.06 | 15.90 | 16.10 | 0.00 | - | 44 | 2,369 | 23.08% |
| SPX241115P04075000 | 2024-05-14 12:11PM EDT | 4,075.00 | 19.41 | 16.40 | 16.70 | 0.00 | - | 2 | 406 | 22.82% |
| SPX241115P04100000 | 2024-05-14 2:45PM EDT | 4,100.00 | 19.30 | 16.90 | 17.20 | 0.00 | - | 1 | 3,869 | 22.52% |
| SPX241115P04125000 | 2024-05-13 11:02AM EDT | 4,125.00 | 21.04 | 17.50 | 17.80 | 0.00 | - | 30 | 493 | 22.24% |
| SPX241115P04150000 | 2024-05-10 1:20PM EDT | 4,150.00 | 21.70 | 18.00 | 18.30 | 0.00 | - | 4 | 4,634 | 21.94% |
| SPX241115P04175000 | 2024-05-13 12:07PM EDT | 4,175.00 | 22.31 | 18.60 | 18.90 | 0.00 | - | 4 | 1,258 | 21.65% |
| SPX241115P04200000 | 2024-05-15 2:20PM EDT | 4,200.00 | 19.40 | 19.30 | 19.50 | -3.55 | -15.47% | 10 | 8,267 | 21.36% |
| SPX241115P04225000 | 2024-05-14 3:45PM EDT | 4,225.00 | 22.77 | 19.90 | 20.20 | 0.00 | - | 4 | 4,101 | 21.08% |
| SPX241115P04250000 | 2024-05-14 3:22PM EDT | 4,250.00 | 23.55 | 20.50 | 20.80 | 0.00 | - | 3 | 8,036 | 20.78% |
| SPX241115P04275000 | 2024-05-10 1:18PM EDT | 4,275.00 | 26.00 | 21.30 | 21.60 | 0.00 | - | 23 | 4,299 | 20.52% |
| SPX241115P04300000 | 2024-05-15 1:18PM EDT | 4,300.00 | 22.25 | 22.10 | 22.30 | -3.07 | -12.12% | 8 | 6,234 | 20.23% |
| SPX241115P04325000 | 2024-05-14 3:08PM EDT | 4,325.00 | 26.46 | 22.90 | 23.20 | 0.00 | - | 4 | 735 | 19.97% |
| SPX241115P04350000 | 2024-05-14 3:22PM EDT | 4,350.00 | 27.27 | 23.80 | 24.00 | 0.00 | - | 109 | 3,410 | 19.68% |
| SPX241115P04375000 | 2024-05-13 1:04PM EDT | 4,375.00 | 30.42 | 24.70 | 24.90 | 0.00 | - | 1 | 1,684 | 19.41% |
| SPX241115P04400000 | 2024-05-15 11:39AM EDT | 4,400.00 | 26.42 | 25.50 | 25.70 | -5.00 | -15.91% | 1 | 8,135 | 19.11% |
| SPX241115P04425000 | 2024-05-14 11:42AM EDT | 4,425.00 | 32.44 | 26.50 | 26.80 | 0.00 | - | 5 | 6,180 | 18.86% |
| SPX241115P04450000 | 2024-05-15 11:28AM EDT | 4,450.00 | 28.40 | 27.50 | 27.90 | -5.59 | -16.45% | 1 | 1,012 | 18.61% |
| SPX241115P04475000 | 2024-05-13 1:04PM EDT | 4,475.00 | 35.72 | 28.70 | 28.90 | 0.00 | - | 41 | 727 | 18.32% |
| SPX241115P04500000 | 2024-05-15 2:04PM EDT | 4,500.00 | 30.00 | 29.80 | 30.20 | -4.64 | -13.39% | 42 | 4,770 | 18.08% |
| SPX241115P04525000 | 2024-05-15 11:21AM EDT | 4,525.00 | 32.17 | 31.10 | 31.40 | -3.88 | -10.76% | 2 | 1,044 | 17.81% |
| SPX241115P04550000 | 2024-05-15 1:29PM EDT | 4,550.00 | 32.64 | 32.40 | 32.70 | -4.95 | -13.17% | 3 | 4,551 | 17.54% |
| SPX241115P04575000 | 2024-05-15 11:28AM EDT | 4,575.00 | 35.00 | 33.70 | 34.10 | -7.06 | -16.79% | 10 | 2,400 | 17.29% |
| SPX241115P04600000 | 2024-05-15 11:59AM EDT | 4,600.00 | 36.31 | 35.20 | 35.50 | -4.85 | -11.78% | 43 | 12,434 | 17.02% |
| SPX241115P04625000 | 2024-05-15 11:28AM EDT | 4,625.00 | 38.10 | 36.70 | 37.00 | -4.58 | -10.73% | 29 | 4,413 | 16.75% |
| SPX241115P04650000 | 2024-05-15 11:59AM EDT | 4,650.00 | 38.69 | 38.40 | 38.70 | -6.31 | -14.02% | 10 | 2,342 | 16.50% |
| SPX241115P04675000 | 2024-05-15 8:21AM EDT | 4,675.00 | 43.90 | 40.10 | 40.40 | -6.55 | -12.98% | 360 | 1,730 | 16.24% |
| SPX241115P04700000 | 2024-05-15 1:58PM EDT | 4,700.00 | 42.18 | 41.90 | 42.30 | -6.55 | -13.44% | 459 | 6,890 | 15.99% |
| SPX241115P04725000 | 2024-05-15 1:58PM EDT | 4,725.00 | 44.13 | 43.90 | 44.30 | -7.00 | -13.69% | 8 | 1,843 | 15.74% |
| SPX241115P04750000 | 2024-05-15 11:59AM EDT | 4,750.00 | 47.56 | 46.00 | 46.30 | -6.39 | -11.84% | 22 | 4,270 | 15.48% |
| SPX241115P04775000 | 2024-05-15 12:12PM EDT | 4,775.00 | 49.80 | 48.10 | 48.60 | -6.85 | -12.09% | 8 | 626 | 15.24% |
| SPX241115P04800000 | 2024-05-15 12:16PM EDT | 4,800.00 | 52.40 | 50.40 | 50.90 | -6.48 | -11.01% | 248 | 4,219 | 14.98% |
| SPX241115P04825000 | 2024-05-15 1:29PM EDT | 4,825.00 | 53.50 | 53.10 | 53.50 | -8.53 | -13.75% | 150 | 3,089 | 14.74% |
| SPX241115P04850000 | 2024-05-15 10:47AM EDT | 4,850.00 | 57.74 | 55.60 | 56.10 | -9.36 | -13.95% | 105 | 2,373 | 14.49% |
| SPX241115P04875000 | 2024-05-15 12:54PM EDT | 4,875.00 | 59.90 | 58.60 | 59.10 | -13.39 | -18.27% | 12 | 8,758 | 14.26% |
| SPX241115P04900000 | 2024-05-15 2:19PM EDT | 4,900.00 | 61.77 | 61.60 | 62.10 | -15.33 | -19.88% | 3 | 4,181 | 14.01% |
| SPX241115P04925000 | 2024-05-15 2:19PM EDT | 4,925.00 | 64.97 | 64.70 | 65.20 | -15.95 | -19.71% | 4 | 3,425 | 13.75% |
| SPX241115P04950000 | 2024-05-15 2:04PM EDT | 4,950.00 | 68.56 | 68.20 | 68.80 | -13.94 | -16.90% | 56 | 1,720 | 13.52% |
| SPX241115P04975000 | 2024-05-15 2:13PM EDT | 4,975.00 | 71.85 | 72.00 | 72.50 | -13.65 | -15.96% | 9 | 697 | 13.27% |
| SPX241115P05000000 | 2024-05-15 2:13PM EDT | 5,000.00 | 75.70 | 75.70 | 76.30 | -13.50 | -15.13% | 406 | 15,567 | 13.02% |
| SPX241115P05025000 | 2024-05-15 2:22PM EDT | 5,025.00 | 80.20 | 79.90 | 80.50 | -13.80 | -14.68% | 17 | 622 | 12.77% |
| SPX241115P05050000 | 2024-05-14 1:05PM EDT | 5,050.00 | 106.30 | 84.20 | 84.70 | 0.00 | - | 11 | 2,739 | 12.51% |
| SPX241115P05075000 | 2024-05-15 10:59AM EDT | 5,075.00 | 94.88 | 89.00 | 89.60 | -9.52 | -9.12% | 42 | 864 | 12.27% |
| SPX241115P05100000 | 2024-05-15 12:48PM EDT | 5,100.00 | 96.08 | 93.90 | 94.50 | -14.57 | -13.17% | 43 | 2,160 | 12.02% |
| SPX241115P05125000 | 2024-05-14 3:38PM EDT | 5,125.00 | 116.75 | 99.10 | 99.70 | 0.00 | - | 801 | 1,980 | 11.75% |
| SPX241115P05150000 | 2024-05-15 10:59AM EDT | 5,150.00 | 111.33 | 104.60 | 105.20 | -11.70 | -9.51% | 154 | 3,007 | 11.49% |
| SPX241115P05175000 | 2024-05-15 12:11PM EDT | 5,175.00 | 114.67 | 110.80 | 111.40 | -23.17 | -16.81% | 11 | 3,923 | 11.24% |
| SPX241115P05200000 | 2024-05-15 1:44PM EDT | 5,200.00 | 118.13 | 117.20 | 117.80 | -27.54 | -18.91% | 102 | 5,673 | 10.98% |
| SPX241115P05225000 | 2024-05-14 3:47PM EDT | 5,225.00 | 145.02 | 124.10 | 124.80 | 0.00 | - | 25 | 967 | 10.72% |
| SPX241115P05250000 | 2024-05-15 11:59AM EDT | 5,250.00 | 135.16 | 131.10 | 131.70 | -17.92 | -11.71% | 6 | 1,915 | 10.43% |
| SPX241115P05275000 | 2024-05-15 2:26PM EDT | 5,275.00 | 138.50 | 138.50 | 139.20 | -21.47 | -13.42% | 44 | 771 | 10.13% |
| SPX241115P05300000 | 2024-05-15 1:44PM EDT | 5,300.00 | 147.80 | 146.60 | 147.20 | -21.15 | -12.52% | 244 | 2,347 | 9.84% |
| SPX241115P05325000 | 2024-05-15 12:54PM EDT | 5,325.00 | 157.90 | 154.80 | 155.50 | -20.27 | -11.38% | 8 | 164 | 9.51% |
| SPX241115P05350000 | 2024-05-15 2:13PM EDT | 5,350.00 | 163.21 | 163.80 | 164.50 | -34.81 | -17.58% | 26 | 1,142 | 9.19% |
| SPX241115P05375000 | 2024-05-15 12:54PM EDT | 5,375.00 | 176.30 | 173.20 | 173.90 | -61.64 | -25.91% | 4 | 65 | 8.84% |
| SPX241115P05400000 | 2024-05-15 2:04PM EDT | 5,400.00 | 183.62 | 183.00 | 183.60 | -28.08 | -13.26% | 45 | 2,443 | 8.46% |
| SPX241115P05425000 | 2024-05-15 10:51AM EDT | 5,425.00 | 204.47 | 193.50 | 194.40 | -36.11 | -15.01% | 45 | 101 | 8.08% |
| SPX241115P05450000 | 2024-05-15 10:41AM EDT | 5,450.00 | 215.87 | 204.50 | 205.30 | -53.65 | -19.91% | 441 | 50 | 7.63% |
| SPX241115P05475000 | 2024-05-06 12:26PM EDT | 5,475.00 | 308.78 | 215.60 | 216.70 | 0.00 | - | 22 | 41 | 7.11% |
| SPX241115P05500000 | 2024-05-15 9:38AM EDT | 5,500.00 | 245.25 | 228.00 | 228.80 | -29.52 | -10.74% | 1 | 1,689 | 6.51% |
| SPX241115P05525000 | 2024-05-08 10:51AM EDT | 5,525.00 | 314.48 | 240.40 | 241.50 | 0.00 | - | 2 | 15 | 5.75% |
| SPX241115P05550000 | 2024-05-15 10:59AM EDT | 5,550.00 | 266.77 | 253.80 | 255.00 | -67.60 | -20.22% | 40 | 673 | 4.63% |
| SPX241115P05575000 | 2024-04-22 1:27PM EDT | 5,575.00 | 482.16 | 267.40 | 269.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241115P05600000 | 2024-05-15 11:21AM EDT | 5,600.00 | 289.45 | 281.80 | 283.50 | -30.95 | -9.66% | 5 | 741 | 0.00% |
| SPX241115P05625000 | 2024-04-22 11:15AM EDT | 5,625.00 | 553.05 | 296.20 | 297.90 | 0.00 | - | 88 | 88 | 0.00% |
| SPX241115P05650000 | 2024-05-03 11:31AM EDT | 5,650.00 | 457.08 | 311.40 | 313.20 | 0.00 | - | 16 | 18 | 0.00% |
| SPX241115P05675000 | 2024-05-15 10:59AM EDT | 5,675.00 | 342.99 | 327.70 | 329.50 | -45.06 | -11.61% | 40 | 357 | 0.00% |
| SPX241115P05700000 | 2024-05-01 2:17PM EDT | 5,700.00 | 563.90 | 344.30 | 346.20 | 0.00 | - | 3 | 210 | 0.00% |
| SPX241115P05725000 | 2024-04-22 1:52PM EDT | 5,725.00 | 580.57 | 357.80 | 366.40 | 0.00 | - | 1 | 70 | 0.00% |
| SPX241115P05750000 | 2024-04-22 1:27PM EDT | 5,750.00 | 621.26 | 375.80 | 384.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPX241115P05775000 | 2024-04-01 12:10PM EDT | 5,775.00 | 455.72 | 569.30 | 576.20 | 0.00 | - | - | 1 | 17.68% |
| SPX241115P05800000 | 2024-05-01 3:20PM EDT | 5,800.00 | 607.63 | 412.60 | 420.80 | 0.00 | - | 7 | 159 | 0.00% |
| SPX241115P05850000 | 2024-03-27 4:12PM EDT | 5,850.00 | 494.78 | 622.40 | 633.60 | 0.00 | - | 2 | 1 | 17.55% |
| SPX241115P05900000 | 2024-05-03 11:31AM EDT | 5,900.00 | 665.26 | 491.20 | 499.30 | 0.00 | - | 8 | 7 | 0.00% |
| SPX241115P06000000 | 2024-04-23 11:52AM EDT | 6,000.00 | 797.95 | 576.90 | 584.50 | 0.00 | - | 3 | 5 | 0.00% |
| SPX241115P06100000 | 2024-05-13 3:42PM EDT | 6,100.00 | 745.45 | 666.00 | 674.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115P06200000 | 2024-05-10 10:37AM EDT | 6,200.00 | 840.51 | 758.50 | 767.10 | 0.00 | - | 4 | 784 | 0.00% |
| SPX241115P06400000 | 2024-05-10 10:37AM EDT | 6,400.00 | 1,031.56 | 948.20 | 956.80 | 0.00 | - | 2 | 786 | 0.00% |
| SPX241115P07200000 | 2023-11-06 1:57PM EDT | 7,200.00 | 2,511.89 | 2,343.80 | 2,366.60 | 0.00 | - | - | 1 | 66.99% |
| SPX241115P07600000 | 2023-12-07 10:49AM EDT | 7,600.00 | 2,723.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPX241115P08600000 | 2024-05-13 1:38PM EDT | 8,600.00 | 3,169.28 | 3,082.30 | 3,093.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115P09000000 | 2024-05-13 1:38PM EDT | 9,000.00 | 3,558.13 | 3,472.00 | 3,482.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.