Italia markets closed
Dow Jones
39.844,10 +285,99 (+0,72%) Nasdaq
16.733,52 +222,34 (+1,35%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
59.781,86 +3.489,27 (+6,20%) CMC Crypto 200
1.374,46 +106,52 (+8,40%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:57PM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241220C00200000 | 2024-04-23 1:05PM EDT | 200.00 | 4,838.38 | 5,069.10 | 5,076.40 | 0.00 | - | 1 | 3,385 | 0.00% |
| SPX241220C00400000 | 2024-03-08 3:13PM EDT | 400.00 | 4,708.09 | 4,773.20 | 4,790.20 | 0.00 | - | 2 | 2,856 | 0.00% |
| SPX241220C00500000 | 2024-02-15 12:54PM EDT | 500.00 | 4,478.37 | 4,577.30 | 6,395.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241220C00600000 | 2024-02-15 12:54PM EDT | 600.00 | 4,382.87 | 4,481.40 | 6,262.10 | 0.00 | - | 1 | 2,552 | 0.00% |
| SPX241220C00800000 | 2023-11-29 10:30AM EDT | 800.00 | 3,759.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3,002 | 0.00% |
| SPX241220C01000000 | 2024-05-08 10:51AM EDT | 1,000.00 | 4,182.92 | 4,295.50 | 4,301.20 | 0.00 | - | 80 | 12,912 | 70.58% |
| SPX241220C01200000 | 2024-01-02 12:34PM EDT | 1,200.00 | 3,544.38 | 3,677.20 | 3,738.80 | 0.00 | - | 2 | 3,501 | 0.00% |
| SPX241220C01400000 | 2023-12-01 2:52PM EDT | 1,400.00 | 3,205.49 | 3,342.00 | 3,418.80 | 0.00 | - | 40 | 27 | 0.00% |
| SPX241220C01600000 | 2023-07-24 9:42AM EDT | 1,600.00 | 3,000.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX241220C01800000 | 2024-04-23 1:30PM EDT | 1,800.00 | 3,298.50 | 3,522.20 | 3,529.10 | 0.00 | - | 1 | 4 | 76.86% |
| SPX241220C01900000 | 2024-01-02 2:02PM EDT | 1,900.00 | 2,884.53 | 3,000.90 | 3,080.90 | 0.00 | - | 100 | 70 | 0.00% |
| SPX241220C02000000 | 2024-04-24 2:14PM EDT | 2,000.00 | 3,107.37 | 3,328.60 | 3,335.60 | 0.00 | - | 30 | 3,167 | 73.03% |
| SPX241220C02200000 | 2024-01-02 12:34PM EDT | 2,200.00 | 2,597.38 | 2,715.90 | 2,795.90 | 0.00 | - | 2 | 114 | 0.00% |
| SPX241220C02400000 | 2024-03-25 3:37PM EDT | 2,400.00 | 2,884.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220C02500000 | 2024-03-05 2:00PM EDT | 2,500.00 | 2,655.22 | 2,683.20 | 2,728.90 | 0.00 | - | 4 | 6 | 0.00% |
| SPX241220C02600000 | 2024-01-30 1:32PM EDT | 2,600.00 | 2,392.49 | 2,541.20 | 2,566.30 | 0.00 | - | 3 | 307 | 0.00% |
| SPX241220C02800000 | 2024-05-14 11:11AM EDT | 2,800.00 | 2,492.20 | 2,558.40 | 2,565.30 | 0.00 | - | 50 | 735 | 58.20% |
| SPX241220C02850000 | 2024-04-11 3:09PM EDT | 2,850.00 | 2,435.56 | 2,426.70 | 2,435.00 | 0.00 | - | 35 | 46 | 0.00% |
| SPX241220C02900000 | 2024-03-28 2:28PM EDT | 2,900.00 | 2,437.65 | 2,266.80 | 2,275.00 | 0.00 | - | 1 | 27 | 0.00% |
| SPX241220C03000000 | 2024-05-14 10:33AM EDT | 3,000.00 | 2,345.20 | 2,368.00 | 2,373.50 | +43.04 | +1.87% | 5 | 10,664 | 54.75% |
| SPX241220C03050000 | 2023-10-08 8:15PM EDT | 3,050.00 | 1,403.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPX241220C03100000 | 2023-12-12 3:50PM EDT | 3,100.00 | 1,664.64 | 1,762.20 | 1,798.30 | 0.00 | - | 31 | 45 | 0.00% |
| SPX241220C03200000 | 2024-04-04 11:57AM EDT | 3,200.00 | 2,145.60 | 2,009.40 | 2,017.20 | 0.00 | - | 50 | 316 | 0.00% |
| SPX241220C03250000 | 2023-05-09 3:21PM EDT | 3,250.00 | 1,119.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241220C03300000 | 2024-05-14 12:50PM EDT | 3,300.00 | 2,003.00 | 2,079.70 | 2,086.30 | 0.00 | - | 1 | 66 | 49.87% |
| SPX241220C03350000 | 2023-06-29 2:18PM EDT | 3,350.00 | 1,281.94 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPX241220C03400000 | 2024-03-14 3:20PM EDT | 3,400.00 | 1,851.00 | 1,827.50 | 1,838.60 | 0.00 | - | 7 | 208 | 0.00% |
| SPX241220C03450000 | 2023-06-29 2:35PM EDT | 3,450.00 | 1,200.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPX241220C03475000 | 2024-01-11 1:10PM EDT | 3,475.00 | 1,411.50 | 1,534.20 | 1,812.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPX241220C03500000 | 2024-05-14 12:52PM EDT | 3,500.00 | 1,812.00 | 1,887.60 | 1,894.20 | 0.00 | - | 1 | 4,060 | 46.16% |
| SPX241220C03550000 | 2024-03-13 10:40AM EDT | 3,550.00 | 1,744.71 | 1,708.80 | 1,723.80 | 0.00 | - | 1 | 29 | 0.00% |
| SPX241220C03575000 | 2023-12-13 10:30AM EDT | 3,575.00 | 1,246.67 | 1,328.40 | 1,359.40 | 0.00 | - | - | 3 | 0.00% |
| SPX241220C03600000 | 2024-04-04 3:00PM EDT | 3,600.00 | 1,689.94 | 1,629.80 | 1,635.90 | 0.00 | - | 1 | 1,481 | 0.00% |
| SPX241220C03625000 | 2023-12-13 10:30AM EDT | 3,625.00 | 1,202.72 | 1,283.50 | 1,314.00 | 0.00 | - | - | 3 | 0.00% |
| SPX241220C03650000 | 2024-03-28 9:55AM EDT | 3,650.00 | 1,729.00 | 1,555.40 | 1,563.40 | 0.00 | - | 1 | 78 | 0.00% |
| SPX241220C03700000 | 2024-02-29 10:44AM EDT | 3,700.00 | 1,528.30 | 1,666.20 | 1,684.40 | 0.00 | - | 395 | 1,056 | 40.01% |
| SPX241220C03750000 | 2023-11-17 12:59PM EDT | 3,750.00 | 983.70 | 1,147.30 | 1,158.60 | 0.00 | - | 1 | 18 | 0.00% |
| SPX241220C03775000 | 2023-10-25 2:03PM EDT | 3,775.00 | 725.70 | 994.80 | 1,013.50 | 0.00 | - | - | 0 | 0.00% |
| SPX241220C03800000 | 2024-04-24 11:56AM EDT | 3,800.00 | 1,381.00 | 1,601.50 | 1,608.20 | 0.00 | - | 2 | 3,969 | 40.89% |
| SPX241220C03825000 | 2023-12-14 10:30AM EDT | 3,825.00 | 1,091.74 | 1,111.90 | 1,130.30 | 0.00 | - | - | 1 | 0.00% |
| SPX241220C03850000 | 2023-11-03 10:19AM EDT | 3,850.00 | 779.94 | 934.00 | 997.80 | 0.00 | - | 16 | 51 | 0.00% |
| SPX241220C03875000 | 2023-11-03 12:23PM EDT | 3,875.00 | 765.23 | 913.10 | 976.90 | 0.00 | - | 18 | 9 | 0.00% |
| SPX241220C03900000 | 2024-04-29 10:22AM EDT | 3,900.00 | 1,345.00 | 1,506.60 | 1,513.20 | 0.00 | - | 50 | 4,441 | 39.16% |
| SPX241220C03925000 | 2024-01-17 2:30PM EDT | 3,925.00 | 991.36 | 1,231.80 | 1,248.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPX241220C03950000 | 2024-02-05 11:41AM EDT | 3,950.00 | 1,150.00 | 1,312.20 | 1,329.20 | 0.00 | - | 40 | 792 | 0.00% |
| SPX241220C03975000 | 2023-11-21 3:20PM EDT | 3,975.00 | 822.02 | 978.30 | 996.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C04000000 | 2024-05-15 1:47PM EDT | 4,000.00 | 1,412.93 | 1,411.90 | 1,417.20 | +75.36 | +5.63% | 3 | 123,914 | 37.29% |
| SPX241220C04025000 | 2024-02-09 4:49PM EDT | 4,025.00 | 1,169.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220C04050000 | 2024-02-06 4:39PM EDT | 4,050.00 | 1,072.14 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SPX241220C04075000 | 2024-05-15 12:13PM EDT | 4,075.00 | 1,334.99 | 1,341.30 | 1,347.90 | +349.27 | +35.43% | 1 | 266 | 36.19% |
| SPX241220C04100000 | 2024-04-19 12:57PM EDT | 4,100.00 | 1,049.30 | 1,318.00 | 1,324.40 | 0.00 | - | 10 | 5,430 | 35.77% |
| SPX241220C04125000 | 2024-01-18 11:02AM EDT | 4,125.00 | 842.86 | 1,055.40 | 1,071.60 | 0.00 | - | 2 | 193 | 0.00% |
| SPX241220C04150000 | 2024-04-25 11:51AM EDT | 4,150.00 | 1,016.57 | 1,270.60 | 1,277.20 | 0.00 | - | 55 | 3,565 | 34.91% |
| SPX241220C04175000 | 2024-04-25 1:15PM EDT | 4,175.00 | 1,013.89 | 1,247.90 | 1,254.40 | 0.00 | - | 92 | 41 | 34.56% |
| SPX241220C04200000 | 2024-05-10 11:15AM EDT | 4,200.00 | 1,147.43 | 1,224.40 | 1,229.60 | 0.00 | - | 1 | 15,854 | 34.00% |
| SPX241220C04225000 | 2024-04-25 1:17PM EDT | 4,225.00 | 1,196.91 | 1,200.50 | 1,206.90 | +227.39 | +23.45% | 5 | 153 | 33.66% |
| SPX241220C04250000 | 2024-05-08 11:34AM EDT | 4,250.00 | 1,072.93 | 1,176.70 | 1,183.30 | 0.00 | - | 25 | 1,424 | 33.22% |
| SPX241220C04275000 | 2024-04-25 1:32PM EDT | 4,275.00 | 998.53 | 975.30 | 993.40 | +72.43 | +7.82% | 50 | 352 | 0.00% |
| SPX241220C04300000 | 2024-05-15 12:23PM EDT | 4,300.00 | 1,124.27 | 1,131.30 | 1,136.50 | +209.27 | +22.87% | 80 | 10,783 | 32.38% |
| SPX241220C04325000 | 2024-04-29 11:36AM EDT | 4,325.00 | 942.91 | 1,107.50 | 1,114.00 | 0.00 | - | 2 | 300 | 32.04% |
| SPX241220C04350000 | 2024-04-25 10:54AM EDT | 4,350.00 | 831.42 | 1,084.20 | 1,090.70 | 0.00 | - | 194 | 1,497 | 31.62% |
| SPX241220C04375000 | 2024-04-15 2:50PM EDT | 4,375.00 | 893.08 | 1,061.30 | 1,067.70 | 0.00 | - | 18 | 3,743 | 31.22% |
| SPX241220C04400000 | 2024-05-06 2:13PM EDT | 4,400.00 | 921.06 | 1,039.50 | 1,044.60 | 0.00 | - | 5 | 22,850 | 30.82% |
| SPX241220C04425000 | 2024-03-26 2:17PM EDT | 4,425.00 | 993.05 | 842.80 | 860.90 | 0.00 | - | 434 | 720 | 0.00% |
| SPX241220C04450000 | 2024-05-07 10:05AM EDT | 4,450.00 | 894.87 | 992.20 | 998.70 | 0.00 | - | 1 | 2,458 | 30.02% |
| SPX241220C04475000 | 2024-05-07 10:05AM EDT | 4,475.00 | 872.67 | 969.40 | 975.60 | 0.00 | - | 56 | 1,031 | 29.61% |
| SPX241220C04500000 | 2024-05-15 1:14PM EDT | 4,500.00 | 948.92 | 947.20 | 952.30 | +83.06 | +9.59% | 7 | 21,027 | 29.17% |
| SPX241220C04525000 | 2024-03-12 11:49AM EDT | 4,525.00 | 856.97 | 848.00 | 853.90 | 0.00 | - | 2 | 765 | 21.81% |
| SPX241220C04550000 | 2024-05-06 3:31PM EDT | 4,550.00 | 786.88 | 901.20 | 907.60 | 0.00 | - | 3 | 3,506 | 28.45% |
| SPX241220C04575000 | 2024-05-14 2:27PM EDT | 4,575.00 | 823.44 | 879.50 | 885.80 | 0.00 | - | 2 | 4,000 | 28.12% |
| SPX241220C04600000 | 2024-05-15 1:17PM EDT | 4,600.00 | 858.87 | 857.30 | 862.50 | +61.67 | +7.74% | 3 | 21,735 | 27.67% |
| SPX241220C04625000 | 2024-04-09 10:57AM EDT | 4,625.00 | 763.57 | 761.80 | 767.50 | 0.00 | - | 1 | 1,576 | 21.07% |
| SPX241220C04650000 | 2024-05-07 1:33PM EDT | 4,650.00 | 730.41 | 812.80 | 818.90 | 0.00 | - | 4 | 2,967 | 26.99% |
| SPX241220C04675000 | 2024-05-14 2:31PM EDT | 4,675.00 | 735.87 | 790.70 | 796.90 | 0.00 | - | 1 | 2,491 | 26.63% |
| SPX241220C04700000 | 2024-05-15 12:47PM EDT | 4,700.00 | 766.67 | 769.30 | 773.70 | +60.55 | +8.58% | 2 | 16,238 | 26.17% |
| SPX241220C04725000 | 2024-04-19 3:43PM EDT | 4,725.00 | 511.91 | 747.20 | 752.80 | 0.00 | - | 10 | 2,015 | 25.88% |
| SPX241220C04750000 | 2024-05-15 12:26PM EDT | 4,750.00 | 719.04 | 725.80 | 730.30 | +71.89 | +11.11% | 2 | 11,558 | 25.46% |
| SPX241220C04775000 | 2024-05-07 3:49PM EDT | 4,775.00 | 614.90 | 703.80 | 709.50 | 0.00 | - | 2 | 3,763 | 25.16% |
| SPX241220C04800000 | 2024-05-13 10:24AM EDT | 4,800.00 | 626.40 | 682.30 | 686.80 | 0.00 | - | 2 | 22,355 | 24.71% |
| SPX241220C04825000 | 2024-05-15 12:35PM EDT | 4,825.00 | 657.43 | 660.40 | 666.00 | +200.84 | +43.99% | 5 | 456 | 24.40% |
| SPX241220C04850000 | 2024-05-09 11:53AM EDT | 4,850.00 | 562.05 | 639.20 | 644.50 | 0.00 | - | 1,002 | 3,223 | 24.02% |
| SPX241220C04875000 | 2024-04-29 10:56AM EDT | 4,875.00 | 492.58 | 618.20 | 623.90 | 0.00 | - | 4 | 609 | 23.70% |
| SPX241220C04900000 | 2024-05-13 12:35PM EDT | 4,900.00 | 541.73 | 597.70 | 602.40 | 0.00 | - | 2 | 20,412 | 23.31% |
| SPX241220C04925000 | 2024-05-08 3:23PM EDT | 4,925.00 | 494.30 | 576.80 | 582.30 | 0.00 | - | 6 | 721 | 23.01% |
| SPX241220C04950000 | 2024-05-13 2:27PM EDT | 4,950.00 | 497.84 | 558.30 | 560.20 | 0.00 | - | 5 | 3,860 | 22.57% |
| SPX241220C04975000 | 2024-05-07 11:20AM EDT | 4,975.00 | 465.78 | 538.60 | 540.30 | 0.00 | - | 110 | 1,270 | 22.26% |
| SPX241220C05000000 | 2024-05-15 1:47PM EDT | 5,000.00 | 516.56 | 518.00 | 519.80 | +38.11 | +7.97% | 161 | 135,155 | 21.90% |
| SPX241220C05025000 | 2024-05-15 9:37AM EDT | 5,025.00 | 481.59 | 498.40 | 500.10 | +61.73 | +14.70% | 1 | 3,281 | 21.58% |
| SPX241220C05050000 | 2024-05-15 9:39AM EDT | 5,050.00 | 462.10 | 479.10 | 480.70 | +31.83 | +7.40% | 1 | 10,589 | 21.27% |
| SPX241220C05075000 | 2024-05-10 2:16PM EDT | 5,075.00 | 405.28 | 460.20 | 461.80 | 0.00 | - | 13 | 1,166 | 20.99% |
| SPX241220C05100000 | 2024-05-15 11:11AM EDT | 5,100.00 | 433.90 | 440.80 | 442.10 | +31.50 | +7.83% | 8 | 17,541 | 20.63% |
| SPX241220C05125000 | 2024-05-13 3:58PM EDT | 5,125.00 | 412.74 | 421.80 | 423.60 | +44.22 | +12.00% | 1 | 5,478 | 20.34% |
| SPX241220C05150000 | 2024-05-15 11:37AM EDT | 5,150.00 | 398.24 | 403.50 | 405.20 | +41.25 | +11.55% | 10 | 11,468 | 20.05% |
| SPX241220C05175000 | 2024-05-09 10:31AM EDT | 5,175.00 | 320.80 | 385.40 | 387.10 | 0.00 | - | 1 | 972 | 19.75% |
| SPX241220C05200000 | 2024-05-15 12:23PM EDT | 5,200.00 | 361.80 | 368.50 | 369.80 | +25.90 | +7.71% | 8 | 22,847 | 19.50% |
| SPX241220C05225000 | 2024-05-15 9:59AM EDT | 5,225.00 | 331.13 | 351.00 | 352.30 | +14.21 | +4.48% | 275 | 3,740 | 19.21% |
| SPX241220C05250000 | 2024-05-15 4:14AM EDT | 5,250.00 | 301.30 | 333.10 | 334.50 | -0.70 | -0.23% | 20 | 6,449 | 18.89% |
| SPX241220C05275000 | 2024-05-15 9:37AM EDT | 5,275.00 | 296.90 | 316.60 | 318.10 | +19.33 | +6.96% | 2 | 2,689 | 18.63% |
| SPX241220C05300000 | 2024-05-15 1:16PM EDT | 5,300.00 | 300.50 | 300.20 | 301.20 | +40.40 | +15.53% | 115 | 17,795 | 18.33% |
| SPX241220C05325000 | 2024-05-15 1:16PM EDT | 5,325.00 | 284.60 | 284.20 | 285.20 | +30.80 | +12.14% | 39 | 3,575 | 18.07% |
| SPX241220C05350000 | 2024-05-15 1:14PM EDT | 5,350.00 | 267.51 | 269.10 | 270.00 | +28.51 | +11.93% | 509 | 2,913 | 17.83% |
| SPX241220C05375000 | 2024-05-15 10:53AM EDT | 5,375.00 | 245.01 | 253.80 | 254.90 | +20.01 | +8.89% | 12 | 1,102 | 17.58% |
| SPX241220C05400000 | 2024-05-15 1:53PM EDT | 5,400.00 | 239.30 | 239.00 | 239.80 | +28.30 | +13.41% | 1,415 | 22,896 | 17.31% |
| SPX241220C05425000 | 2024-05-15 1:16PM EDT | 5,425.00 | 225.10 | 225.00 | 225.90 | +36.71 | +19.49% | 319 | 496 | 17.09% |
| SPX241220C05450000 | 2024-05-15 9:59AM EDT | 5,450.00 | 196.56 | 211.40 | 212.20 | +20.47 | +11.62% | 576 | 3,386 | 16.86% |
| SPX241220C05475000 | 2024-05-15 11:42AM EDT | 5,475.00 | 194.25 | 197.80 | 198.50 | +30.14 | +18.37% | 48 | 1,332 | 16.60% |
| SPX241220C05500000 | 2024-05-15 1:21PM EDT | 5,500.00 | 184.16 | 185.10 | 185.90 | +22.62 | +14.00% | 27 | 24,773 | 16.39% |
| SPX241220C05525000 | 2024-05-15 12:34PM EDT | 5,525.00 | 169.70 | 172.90 | 173.70 | +27.93 | +19.70% | 18 | 7,671 | 16.18% |
| SPX241220C05550000 | 2024-05-15 12:28PM EDT | 5,550.00 | 157.63 | 160.90 | 161.50 | +26.03 | +19.78% | 23 | 3,996 | 15.95% |
| SPX241220C05575000 | 2024-05-15 12:54PM EDT | 5,575.00 | 148.51 | 149.80 | 150.40 | +28.31 | +23.55% | 1,600 | 8,399 | 15.76% |
| SPX241220C05600000 | 2024-05-15 12:18PM EDT | 5,600.00 | 134.90 | 139.00 | 139.70 | +23.36 | +20.94% | 3,676 | 11,932 | 15.57% |
| SPX241220C05625000 | 2024-05-15 10:31AM EDT | 5,625.00 | 120.68 | 128.70 | 129.40 | +17.62 | +17.10% | 52 | 1,021 | 15.37% |
| SPX241220C05650000 | 2024-05-15 11:40AM EDT | 5,650.00 | 116.07 | 118.90 | 119.50 | +15.57 | +15.49% | 126 | 2,994 | 15.18% |
| SPX241220C05675000 | 2024-05-15 1:05PM EDT | 5,675.00 | 109.60 | 109.70 | 110.40 | +22.35 | +25.62% | 4 | 755 | 15.01% |
| SPX241220C05700000 | 2024-05-15 12:47PM EDT | 5,700.00 | 100.80 | 100.70 | 101.30 | +15.70 | +18.45% | 572 | 17,355 | 14.82% |
| SPX241220C05725000 | 2024-05-15 10:16AM EDT | 5,725.00 | 85.10 | 92.40 | 93.00 | +7.86 | +10.18% | 1 | 1,280 | 14.65% |
| SPX241220C05750000 | 2024-05-15 1:35PM EDT | 5,750.00 | 84.87 | 84.80 | 85.40 | +13.36 | +18.68% | 22 | 5,219 | 14.50% |
| SPX241220C05775000 | 2024-05-15 1:10PM EDT | 5,775.00 | 77.33 | 77.50 | 78.00 | +12.61 | +19.48% | 15 | 3,459 | 14.33% |
| SPX241220C05800000 | 2024-05-15 1:45PM EDT | 5,800.00 | 70.79 | 70.80 | 71.30 | +15.99 | +29.18% | 276 | 12,460 | 14.19% |
| SPX241220C05850000 | 2024-05-15 11:37AM EDT | 5,850.00 | 57.50 | 58.60 | 59.10 | +12.77 | +28.55% | 145 | 2,281 | 13.92% |
| SPX241220C05900000 | 2024-05-15 1:35PM EDT | 5,900.00 | 48.38 | 48.30 | 48.80 | +9.27 | +23.70% | 944 | 11,903 | 13.69% |
| SPX241220C05950000 | 2024-05-15 11:07AM EDT | 5,950.00 | 37.61 | 39.60 | 40.00 | +5.68 | +17.79% | 80 | 974 | 13.48% |
| SPX241220C06000000 | 2024-05-15 1:45PM EDT | 6,000.00 | 32.22 | 32.20 | 32.60 | +6.28 | +24.21% | 147 | 32,196 | 13.29% |
| SPX241220C06100000 | 2024-05-15 1:04PM EDT | 6,100.00 | 21.20 | 21.10 | 21.40 | +4.24 | +25.00% | 987 | 5,289 | 12.99% |
| SPX241220C06200000 | 2024-05-15 1:10PM EDT | 6,200.00 | 13.87 | 13.70 | 14.00 | +2.95 | +27.01% | 216 | 12,465 | 12.80% |
| SPX241220C06300000 | 2024-05-15 12:35PM EDT | 6,300.00 | 8.90 | 9.00 | 9.30 | +2.27 | +34.24% | 76 | 1,213 | 12.73% |
| SPX241220C06400000 | 2024-05-15 12:43PM EDT | 6,400.00 | 6.00 | 6.00 | 6.30 | +1.10 | +22.45% | 34 | 14,979 | 12.75% |
| SPX241220C06500000 | 2024-05-10 3:38PM EDT | 6,500.00 | 3.70 | 4.10 | 4.30 | +0.66 | +21.71% | 5 | 1,497 | 12.80% |
| SPX241220C06600000 | 2024-05-14 2:32PM EDT | 6,600.00 | 2.75 | 2.90 | 3.10 | +0.55 | +25.00% | 7 | 23,022 | 12.97% |
| SPX241220C06700000 | 2024-05-09 10:01AM EDT | 6,700.00 | 1.60 | 2.10 | 2.25 | 0.00 | - | 1 | 150 | 13.14% |
| SPX241220C06800000 | 2024-05-15 1:14PM EDT | 6,800.00 | 1.64 | 1.55 | 1.70 | +0.44 | +36.67% | 2,001 | 11,978 | 13.37% |
| SPX241220C07000000 | 2024-05-15 11:06AM EDT | 7,000.00 | 0.85 | 0.90 | 1.00 | 0.00 | - | 4 | 6,548 | 13.85% |
| SPX241220C07200000 | 2024-05-13 3:56PM EDT | 7,200.00 | 0.50 | 0.50 | 0.70 | 0.00 | - | 1 | 3,652 | 14.52% |
| SPX241220C07400000 | 2024-05-10 3:44PM EDT | 7,400.00 | 0.30 | 0.30 | 0.45 | +0.05 | +20.00% | 1 | 4,159 | 15.02% |
| SPX241220C07600000 | 2024-05-03 9:40AM EDT | 7,600.00 | 0.05 | 0.20 | 0.35 | 0.00 | - | 1 | 5,663 | 15.72% |
| SPX241220C07800000 | 2024-04-26 12:07PM EDT | 7,800.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 30 | 2,274 | 16.26% |
| SPX241220C08000000 | 2024-05-08 10:51AM EDT | 8,000.00 | 0.08 | 0.10 | 0.20 | 0.00 | - | 84 | 5,656 | 16.91% |
| SPX241220C08200000 | 2024-04-15 4:10PM EDT | 8,200.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 60 | 5,410 | 17.42% |
| SPX241220C08400000 | 2024-04-05 3:01PM EDT | 8,400.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 3,773 | 18.29% |
| SPX241220C08600000 | 2024-04-03 3:30PM EDT | 8,600.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 35 | 1,255 | 19.14% |
| SPX241220C08800000 | 2024-03-04 2:25PM EDT | 8,800.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 5,331 | 20.76% |
| SPX241220C09000000 | 2024-04-02 12:26PM EDT | 9,000.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 4,344 | 20.75% |
| SPX241220C09200000 | 2024-05-15 9:02AM EDT | 9,200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 10,368 | 20.92% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241220P00200000 | 2024-04-23 1:05PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 7,509 | 114.84% |
| SPX241220P00400000 | 2024-04-24 11:55AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 5,952 | 89.84% |
| SPX241220P00500000 | 2024-04-30 2:25PM EDT | 500.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 32 | 3,123 | 82.03% |
| SPX241220P00600000 | 2024-05-13 3:35PM EDT | 600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 9,963 | 79.10% |
| SPX241220P00800000 | 2024-05-13 3:41PM EDT | 800.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 25 | 6,900 | 70.41% |
| SPX241220P01000000 | 2024-05-15 10:45AM EDT | 1,000.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 25 | 14,964 | 65.33% |
| SPX241220P01200000 | 2024-05-08 4:08PM EDT | 1,200.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 13 | 4,334 | 61.89% |
| SPX241220P01400000 | 2024-05-09 3:06AM EDT | 1,400.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 20 | 1,983 | 57.42% |
| SPX241220P01600000 | 2024-05-09 2:48PM EDT | 1,600.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 33 | 6,128 | 53.99% |
| SPX241220P01800000 | 2024-05-15 10:59AM EDT | 1,800.00 | 1.10 | 1.05 | 1.20 | -0.25 | -18.52% | 270 | 5,512 | 50.83% |
| SPX241220P01900000 | 2024-05-15 5:46AM EDT | 1,900.00 | 1.50 | 1.35 | 1.45 | +0.05 | +3.45% | 10 | 2,534 | 49.67% |
| SPX241220P02000000 | 2024-05-15 10:18AM EDT | 2,000.00 | 1.60 | 1.60 | 1.75 | -0.20 | -11.11% | 4,509 | 20,327 | 48.26% |
| SPX241220P02100000 | 2024-05-15 1:32PM EDT | 2,100.00 | 1.90 | 1.90 | 2.05 | -0.25 | -11.63% | 2 | 12,583 | 46.78% |
| SPX241220P02200000 | 2024-05-15 11:17AM EDT | 2,200.00 | 2.25 | 2.25 | 2.40 | -0.40 | -15.09% | 86 | 14,688 | 45.36% |
| SPX241220P02300000 | 2024-05-15 9:35AM EDT | 2,300.00 | 2.70 | 2.60 | 2.75 | -0.30 | -10.00% | 20 | 4,679 | 43.90% |
| SPX241220P02400000 | 2024-05-10 10:41AM EDT | 2,400.00 | 3.50 | 3.00 | 3.20 | 0.00 | - | 12 | 15,857 | 42.58% |
| SPX241220P02500000 | 2024-05-13 1:10PM EDT | 2,500.00 | 3.90 | 3.50 | 3.60 | 0.00 | - | 2 | 3,207 | 41.14% |
| SPX241220P02600000 | 2024-05-15 10:18AM EDT | 2,600.00 | 4.00 | 4.00 | 4.10 | -0.43 | -9.71% | 3,000 | 24,429 | 39.81% |
| SPX241220P02700000 | 2024-05-09 2:58PM EDT | 2,700.00 | 5.10 | 4.50 | 4.60 | 0.00 | - | 1 | 9,634 | 38.45% |
| SPX241220P02750000 | 2024-05-15 9:35AM EDT | 2,750.00 | 5.00 | 4.80 | 4.90 | -0.40 | -7.41% | 40 | 5,616 | 37.81% |
| SPX241220P02800000 | 2024-05-15 12:32PM EDT | 2,800.00 | 5.10 | 5.10 | 5.20 | -0.40 | -7.27% | 98 | 18,449 | 37.16% |
| SPX241220P02850000 | 2024-04-18 3:35PM EDT | 2,850.00 | 12.40 | 5.40 | 5.60 | 0.00 | - | 53 | 1,396 | 36.60% |
| SPX241220P02900000 | 2024-05-15 10:21AM EDT | 2,900.00 | 5.90 | 5.70 | 5.90 | -0.60 | -9.23% | 7 | 12,649 | 35.93% |
| SPX241220P02950000 | 2024-05-13 10:46AM EDT | 2,950.00 | 6.67 | 6.10 | 6.30 | 0.00 | - | 1 | 389 | 35.34% |
| SPX241220P03000000 | 2024-05-14 3:49PM EDT | 3,000.00 | 6.60 | 6.50 | 6.60 | -0.50 | -7.04% | 5 | 36,060 | 34.66% |
| SPX241220P03050000 | 2024-05-09 12:37PM EDT | 3,050.00 | 7.81 | 6.70 | 6.90 | 0.00 | - | 1 | 1,385 | 33.98% |
| SPX241220P03100000 | 2024-05-15 11:14AM EDT | 3,100.00 | 7.30 | 7.20 | 7.40 | -0.80 | -9.88% | 6 | 9,525 | 33.43% |
| SPX241220P03125000 | 2024-05-10 10:33AM EDT | 3,125.00 | 8.40 | 7.40 | 7.60 | 0.00 | - | 40 | 1,438 | 33.12% |
| SPX241220P03150000 | 2024-05-10 10:25AM EDT | 3,150.00 | 8.60 | 7.70 | 7.80 | 0.00 | - | 9 | 1,349 | 32.80% |
| SPX241220P03175000 | 2024-05-10 10:31AM EDT | 3,175.00 | 8.90 | 7.90 | 8.00 | 0.00 | - | 13 | 399 | 32.49% |
| SPX241220P03200000 | 2024-05-15 12:58PM EDT | 3,200.00 | 8.10 | 8.10 | 8.20 | -0.90 | -10.00% | 6 | 31,290 | 32.17% |
| SPX241220P03225000 | 2024-05-10 10:18AM EDT | 3,225.00 | 9.30 | 8.20 | 8.50 | 0.00 | - | 19 | 1,361 | 31.91% |
| SPX241220P03250000 | 2024-05-15 12:49PM EDT | 3,250.00 | 8.60 | 8.50 | 8.70 | -1.00 | -10.42% | 5 | 7,255 | 31.58% |
| SPX241220P03275000 | 2024-05-15 12:52PM EDT | 3,275.00 | 8.80 | 8.70 | 8.90 | -0.90 | -9.28% | 5 | 437 | 31.26% |
| SPX241220P03300000 | 2024-05-09 1:12PM EDT | 3,300.00 | 10.21 | 8.90 | 9.20 | 0.00 | - | 143 | 19,615 | 30.99% |
| SPX241220P03325000 | 2024-05-14 10:58AM EDT | 3,325.00 | 10.30 | 9.20 | 9.40 | 0.00 | - | 8 | 405 | 30.66% |
| SPX241220P03350000 | 2024-05-10 10:29AM EDT | 3,350.00 | 10.70 | 9.40 | 9.70 | 0.00 | - | 2 | 3,210 | 30.38% |
| SPX241220P03375000 | 2024-05-10 10:22AM EDT | 3,375.00 | 11.00 | 9.70 | 9.90 | 0.00 | - | 63 | 993 | 30.05% |
| SPX241220P03400000 | 2024-05-15 9:44AM EDT | 3,400.00 | 10.50 | 10.00 | 10.20 | -0.59 | -5.32% | 2 | 15,844 | 29.77% |
| SPX241220P03425000 | 2024-05-15 11:15AM EDT | 3,425.00 | 10.39 | 10.30 | 10.50 | -1.21 | -10.43% | 9 | 1,561 | 29.48% |
| SPX241220P03450000 | 2024-05-13 2:43PM EDT | 3,450.00 | 11.70 | 10.60 | 10.70 | 0.00 | - | 2 | 6,425 | 29.15% |
| SPX241220P03475000 | 2024-05-10 10:58AM EDT | 3,475.00 | 12.20 | 10.80 | 11.00 | 0.00 | - | 9 | 1,793 | 28.86% |
| SPX241220P03500000 | 2024-05-15 12:59PM EDT | 3,500.00 | 11.19 | 11.00 | 11.20 | -0.81 | -6.75% | 20 | 21,149 | 28.52% |
| SPX241220P03525000 | 2024-05-02 10:09AM EDT | 3,525.00 | 18.30 | 11.40 | 11.60 | 0.00 | - | 26 | 1,836 | 28.27% |
| SPX241220P03550000 | 2024-05-10 2:44PM EDT | 3,550.00 | 13.09 | 11.70 | 11.90 | 0.00 | - | 45 | 4,569 | 27.97% |
| SPX241220P03575000 | 2024-05-14 3:18PM EDT | 3,575.00 | 13.15 | 12.00 | 12.20 | 0.00 | - | 4 | 616 | 27.67% |
| SPX241220P03600000 | 2024-05-15 11:16AM EDT | 3,600.00 | 12.52 | 12.40 | 12.60 | -0.99 | -7.33% | 211 | 17,577 | 27.41% |
| SPX241220P03625000 | 2024-05-10 10:22AM EDT | 3,625.00 | 14.40 | 12.70 | 12.90 | 0.00 | - | 3 | 675 | 27.10% |
| SPX241220P03650000 | 2024-05-10 11:08AM EDT | 3,650.00 | 14.75 | 13.00 | 13.20 | 0.00 | - | 106 | 8,752 | 26.79% |
| SPX241220P03675000 | 2024-05-14 3:13PM EDT | 3,675.00 | 14.65 | 13.40 | 13.60 | 0.00 | - | 15 | 193 | 26.52% |
| SPX241220P03700000 | 2024-05-15 12:59PM EDT | 3,700.00 | 13.83 | 13.80 | 14.00 | -1.23 | -8.17% | 366 | 23,065 | 26.24% |
| SPX241220P03725000 | 2024-05-15 1:10PM EDT | 3,725.00 | 14.18 | 14.10 | 14.30 | -1.67 | -10.54% | 9 | 1,467 | 25.92% |
| SPX241220P03750000 | 2024-05-15 10:06AM EDT | 3,750.00 | 15.15 | 14.50 | 14.70 | -1.20 | -7.34% | 9 | 5,483 | 25.64% |
| SPX241220P03775000 | 2024-05-14 10:26AM EDT | 3,775.00 | 16.85 | 14.90 | 15.10 | 0.00 | - | 18 | 2,814 | 25.35% |
| SPX241220P03800000 | 2024-05-15 1:00PM EDT | 3,800.00 | 15.41 | 15.30 | 15.50 | -1.49 | -8.82% | 28 | 20,943 | 25.06% |
| SPX241220P03825000 | 2024-05-09 2:03PM EDT | 3,825.00 | 18.46 | 15.70 | 16.00 | 0.00 | - | 6 | 909 | 24.80% |
| SPX241220P03850000 | 2024-05-15 12:05PM EDT | 3,850.00 | 16.55 | 16.20 | 16.40 | -1.40 | -7.80% | 15 | 4,992 | 24.51% |
| SPX241220P03875000 | 2024-05-15 10:53AM EDT | 3,875.00 | 17.25 | 16.60 | 16.90 | -1.90 | -9.92% | 2 | 1,137 | 24.24% |
| SPX241220P03900000 | 2024-05-15 1:00PM EDT | 3,900.00 | 17.14 | 17.10 | 17.30 | -1.89 | -9.88% | 2 | 21,783 | 23.93% |
| SPX241220P03925000 | 2024-05-14 10:32AM EDT | 3,925.00 | 20.15 | 17.60 | 17.80 | 0.00 | - | 225 | 1,756 | 23.66% |
| SPX241220P03950000 | 2024-05-15 1:51PM EDT | 3,950.00 | 18.20 | 18.10 | 18.30 | -2.57 | -12.37% | 13 | 5,057 | 23.37% |
| SPX241220P03975000 | 2024-05-15 1:54PM EDT | 3,975.00 | 18.70 | 18.60 | 18.80 | -3.00 | -13.82% | 88 | 1,181 | 23.09% |
| SPX241220P04000000 | 2024-05-15 1:47PM EDT | 4,000.00 | 19.25 | 19.20 | 19.40 | -2.07 | -9.71% | 11,127 | 166,669 | 22.83% |
| SPX241220P04025000 | 2024-05-13 2:03PM EDT | 4,025.00 | 23.20 | 19.70 | 19.90 | 0.00 | - | 55 | 903 | 22.53% |
| SPX241220P04050000 | 2024-05-15 10:17AM EDT | 4,050.00 | 21.50 | 20.30 | 20.50 | -1.20 | -5.29% | 8 | 7,619 | 22.26% |
| SPX241220P04075000 | 2024-05-14 11:14AM EDT | 4,075.00 | 24.20 | 20.90 | 21.20 | 0.00 | - | 9 | 4,004 | 22.01% |
| SPX241220P04100000 | 2024-05-15 1:00PM EDT | 4,100.00 | 21.78 | 21.60 | 21.80 | -3.22 | -12.88% | 6 | 25,828 | 21.73% |
| SPX241220P04125000 | 2024-05-14 12:27PM EDT | 4,125.00 | 26.20 | 22.30 | 22.50 | 0.00 | - | 10 | 4,652 | 21.46% |
| SPX241220P04150000 | 2024-05-14 3:34PM EDT | 4,150.00 | 25.90 | 22.90 | 23.10 | 0.00 | - | 94 | 8,666 | 21.17% |
| SPX241220P04175000 | 2024-05-14 12:42PM EDT | 4,175.00 | 28.10 | 23.70 | 24.00 | 0.00 | - | 20 | 2,327 | 20.94% |
| SPX241220P04200000 | 2024-05-15 1:00PM EDT | 4,200.00 | 24.77 | 24.50 | 24.80 | -2.83 | -10.25% | 11 | 36,803 | 20.68% |
| SPX241220P04225000 | 2024-05-15 11:42AM EDT | 4,225.00 | 25.90 | 25.30 | 25.50 | -3.70 | -12.50% | 228 | 6,688 | 20.40% |
| SPX241220P04250000 | 2024-05-14 3:01PM EDT | 4,250.00 | 29.58 | 26.10 | 26.40 | 0.00 | - | 170 | 7,105 | 20.15% |
| SPX241220P04275000 | 2024-05-15 11:19AM EDT | 4,275.00 | 27.80 | 27.00 | 27.30 | -4.50 | -13.93% | 2 | 3,220 | 19.89% |
| SPX241220P04300000 | 2024-05-15 12:23PM EDT | 4,300.00 | 28.72 | 28.00 | 28.20 | -4.88 | -14.52% | 10,080 | 24,174 | 19.63% |
| SPX241220P04325000 | 2024-05-14 1:17PM EDT | 4,325.00 | 34.80 | 28.90 | 29.20 | 0.00 | - | 53 | 1,867 | 19.37% |
| SPX241220P04350000 | 2024-05-14 1:17PM EDT | 4,350.00 | 36.10 | 30.00 | 30.20 | 0.00 | - | 38 | 13,184 | 19.11% |
| SPX241220P04375000 | 2024-05-15 11:19AM EDT | 4,375.00 | 32.05 | 31.10 | 31.40 | -4.55 | -12.43% | 12 | 4,175 | 18.88% |
| SPX241220P04400000 | 2024-05-15 12:16PM EDT | 4,400.00 | 33.15 | 32.30 | 32.50 | -3.69 | -10.02% | 20 | 51,354 | 18.62% |
| SPX241220P04425000 | 2024-05-15 1:33PM EDT | 4,425.00 | 33.77 | 33.50 | 33.70 | -6.53 | -16.20% | 17 | 3,015 | 18.37% |
| SPX241220P04450000 | 2024-05-15 1:33PM EDT | 4,450.00 | 35.02 | 34.80 | 35.00 | -6.28 | -15.21% | 919 | 8,814 | 18.13% |
| SPX241220P04475000 | 2024-05-15 9:55AM EDT | 4,475.00 | 37.22 | 36.10 | 36.30 | -6.58 | -15.02% | 906 | 2,627 | 17.88% |
| SPX241220P04500000 | 2024-05-15 1:56PM EDT | 4,500.00 | 38.02 | 37.60 | 37.80 | -4.58 | -10.75% | 1,217 | 39,620 | 17.65% |
| SPX241220P04525000 | 2024-05-15 9:55AM EDT | 4,525.00 | 39.34 | 39.00 | 39.30 | -5.38 | -12.03% | 904 | 4,524 | 17.41% |
| SPX241220P04550000 | 2024-05-15 1:54PM EDT | 4,550.00 | 40.75 | 40.70 | 40.90 | -5.81 | -12.48% | 50 | 13,839 | 17.17% |
| SPX241220P04575000 | 2024-05-15 1:08PM EDT | 4,575.00 | 42.75 | 42.20 | 42.50 | -6.00 | -12.31% | 36 | 6,418 | 16.92% |
| SPX241220P04600000 | 2024-05-15 1:18PM EDT | 4,600.00 | 44.50 | 44.10 | 44.40 | -5.92 | -11.74% | 58 | 46,193 | 16.70% |
| SPX241220P04625000 | 2024-05-15 12:53PM EDT | 4,625.00 | 46.75 | 46.00 | 46.20 | -5.95 | -11.29% | 39 | 4,784 | 16.46% |
| SPX241220P04650000 | 2024-05-15 10:23AM EDT | 4,650.00 | 51.00 | 47.80 | 48.20 | -4.60 | -8.27% | 3 | 14,558 | 16.23% |
| SPX241220P04675000 | 2024-05-15 11:24AM EDT | 4,675.00 | 50.11 | 50.00 | 50.30 | -7.24 | -12.62% | 4 | 2,279 | 16.00% |
| SPX241220P04700000 | 2024-05-15 1:18PM EDT | 4,700.00 | 52.70 | 52.20 | 52.40 | -7.05 | -11.80% | 189 | 27,155 | 15.76% |
| SPX241220P04725000 | 2024-05-14 3:18PM EDT | 4,725.00 | 62.62 | 54.40 | 54.70 | 0.00 | - | 4 | 2,209 | 15.52% |
| SPX241220P04750000 | 2024-05-15 12:35PM EDT | 4,750.00 | 58.33 | 56.80 | 57.10 | -7.69 | -11.65% | 161 | 18,974 | 15.29% |
| SPX241220P04775000 | 2024-05-15 11:24AM EDT | 4,775.00 | 61.60 | 59.30 | 59.60 | -11.70 | -15.96% | 2 | 3,387 | 15.05% |
| SPX241220P04800000 | 2024-05-15 12:04PM EDT | 4,800.00 | 64.30 | 62.10 | 62.40 | -6.30 | -8.92% | 2,022 | 28,589 | 14.83% |
| SPX241220P04825000 | 2024-05-13 2:03PM EDT | 4,825.00 | 80.80 | 64.90 | 65.30 | 0.00 | - | 4 | 2,308 | 14.60% |
| SPX241220P04850000 | 2024-05-15 12:35PM EDT | 4,850.00 | 69.83 | 68.00 | 68.30 | -8.59 | -10.95% | 891 | 6,222 | 14.37% |
| SPX241220P04875000 | 2024-05-15 12:07PM EDT | 4,875.00 | 73.90 | 71.30 | 71.60 | -13.50 | -15.45% | 51 | 6,298 | 14.15% |
| SPX241220P04900000 | 2024-05-15 12:11PM EDT | 4,900.00 | 76.82 | 74.70 | 75.00 | -9.08 | -10.57% | 1,060 | 22,578 | 13.92% |
| SPX241220P04925000 | 2024-05-10 9:47AM EDT | 4,925.00 | 94.08 | 78.20 | 78.60 | 0.00 | - | 3 | 1,481 | 13.69% |
| SPX241220P04950000 | 2024-05-14 2:32PM EDT | 4,950.00 | 96.22 | 81.80 | 82.30 | 0.00 | - | 121 | 9,409 | 13.46% |
| SPX241220P04975000 | 2024-05-14 1:04PM EDT | 4,975.00 | 105.40 | 85.90 | 86.40 | 0.00 | - | 4 | 2,346 | 13.24% |
| SPX241220P05000000 | 2024-05-15 1:47PM EDT | 5,000.00 | 90.98 | 90.30 | 90.60 | -13.32 | -12.77% | 395 | 133,346 | 13.00% |
| SPX241220P05025000 | 2024-05-15 10:35AM EDT | 5,025.00 | 100.84 | 94.30 | 94.80 | -13.16 | -11.54% | 40 | 1,926 | 12.75% |
| SPX241220P05050000 | 2024-05-15 12:58PM EDT | 5,050.00 | 100.80 | 99.20 | 99.60 | -18.70 | -15.65% | 1 | 9,833 | 12.52% |
| SPX241220P05075000 | 2024-05-15 11:04AM EDT | 5,075.00 | 109.32 | 103.90 | 104.50 | -10.78 | -8.98% | 1 | 1,246 | 12.28% |
| SPX241220P05100000 | 2024-05-15 12:58PM EDT | 5,100.00 | 111.10 | 109.20 | 109.70 | -13.80 | -11.05% | 756 | 15,083 | 12.04% |
| SPX241220P05125000 | 2024-05-15 1:30PM EDT | 5,125.00 | 115.50 | 114.90 | 115.30 | -22.80 | -16.49% | 754 | 2,065 | 11.81% |
| SPX241220P05150000 | 2024-05-15 1:08PM EDT | 5,150.00 | 122.05 | 120.50 | 121.10 | -24.85 | -16.92% | 90 | 8,371 | 11.56% |
| SPX241220P05175000 | 2024-05-14 1:57PM EDT | 5,175.00 | 152.20 | 126.60 | 127.10 | 0.00 | - | 76 | 1,703 | 11.30% |
| SPX241220P05200000 | 2024-05-15 1:44PM EDT | 5,200.00 | 134.00 | 132.90 | 133.40 | -18.42 | -12.09% | 3,216 | 22,270 | 11.04% |
| SPX241220P05225000 | 2024-05-15 1:07PM EDT | 5,225.00 | 141.00 | 139.60 | 140.20 | -18.97 | -11.86% | 278 | 4,731 | 10.78% |
| SPX241220P05250000 | 2024-05-15 1:18PM EDT | 5,250.00 | 148.30 | 147.00 | 147.50 | -18.76 | -11.23% | 190 | 6,414 | 10.52% |
| SPX241220P05275000 | 2024-05-15 12:09PM EDT | 5,275.00 | 159.03 | 154.20 | 154.80 | -25.57 | -13.85% | 301 | 2,931 | 10.23% |
| SPX241220P05300000 | 2024-05-15 1:18PM EDT | 5,300.00 | 163.75 | 161.80 | 162.40 | -29.95 | -15.46% | 803 | 12,831 | 9.93% |
| SPX241220P05325000 | 2024-05-14 2:22PM EDT | 5,325.00 | 198.40 | 169.90 | 170.70 | 0.00 | - | 4 | 1,796 | 9.63% |
| SPX241220P05350000 | 2024-05-15 1:56PM EDT | 5,350.00 | 180.90 | 179.00 | 179.70 | -32.00 | -15.03% | 200 | 2,473 | 9.34% |
| SPX241220P05375000 | 2024-05-14 4:07PM EDT | 5,375.00 | 213.62 | 188.00 | 188.70 | 0.00 | - | 120 | 1,230 | 9.00% |
| SPX241220P05400000 | 2024-05-15 1:46PM EDT | 5,400.00 | 198.67 | 197.30 | 198.00 | -24.53 | -10.99% | 3,310 | 5,517 | 8.64% |
| SPX241220P05425000 | 2024-05-15 12:30PM EDT | 5,425.00 | 212.00 | 207.00 | 207.70 | -57.33 | -21.29% | 310 | 833 | 8.24% |
| SPX241220P05450000 | 2024-05-15 1:21PM EDT | 5,450.00 | 219.69 | 217.80 | 218.50 | -26.41 | -10.73% | 313 | 1,929 | 7.86% |
| SPX241220P05475000 | 2024-05-10 2:42PM EDT | 5,475.00 | 275.44 | 228.20 | 229.10 | 0.00 | - | 476 | 719 | 7.38% |
| SPX241220P05500000 | 2024-05-14 3:26PM EDT | 5,500.00 | 270.33 | 239.70 | 240.50 | 0.00 | - | 6 | 7,633 | 6.85% |
| SPX241220P05525000 | 2024-05-14 1:50PM EDT | 5,525.00 | 295.65 | 252.00 | 252.90 | 0.00 | - | 44 | 48 | 6.27% |
| SPX241220P05550000 | 2024-05-09 11:53AM EDT | 5,550.00 | 327.82 | 264.30 | 265.30 | 0.00 | - | 37 | 841 | 5.47% |
| SPX241220P05575000 | 2024-05-09 1:52PM EDT | 5,575.00 | 338.97 | 276.70 | 277.90 | 0.00 | - | 33 | 69 | 4.06% |
| SPX241220P05600000 | 2024-05-13 10:51AM EDT | 5,600.00 | 339.00 | 289.90 | 291.30 | 0.00 | - | 15 | 818 | 0.00% |
| SPX241220P05625000 | 2024-04-29 11:08AM EDT | 5,625.00 | 437.33 | 304.20 | 305.70 | 0.00 | - | 22 | 31 | 0.00% |
| SPX241220P05650000 | 2024-05-09 10:54AM EDT | 5,650.00 | 386.52 | 318.50 | 319.90 | 0.00 | - | 10 | 37 | 0.00% |
| SPX241220P05700000 | 2024-05-15 12:47PM EDT | 5,700.00 | 354.25 | 348.80 | 350.50 | -48.29 | -12.00% | 2 | 1,202 | 0.00% |
| SPX241220P05725000 | 2024-03-27 3:18PM EDT | 5,725.00 | 433.62 | 510.70 | 525.90 | 0.00 | - | 1 | 6 | 15.30% |
| SPX241220P05750000 | 2024-04-22 1:27PM EDT | 5,750.00 | 610.48 | 381.20 | 382.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPX241220P05775000 | 2024-04-23 2:58PM EDT | 5,775.00 | 581.75 | 395.60 | 401.30 | 0.00 | - | 1 | 166 | 0.00% |
| SPX241220P05800000 | 2024-05-03 10:51AM EDT | 5,800.00 | 418.70 | 413.30 | 418.70 | -152.56 | -26.71% | 2 | 554 | 0.00% |
| SPX241220P05850000 | 2024-04-18 9:45AM EDT | 5,850.00 | 689.55 | 449.30 | 454.70 | 0.00 | - | 2 | 105 | 0.00% |
| SPX241220P05900000 | 2024-05-13 12:35PM EDT | 5,900.00 | 553.63 | 487.60 | 492.80 | 0.00 | - | 2 | 27 | 0.00% |
| SPX241220P05950000 | 2024-04-22 12:23PM EDT | 5,950.00 | 797.49 | 527.70 | 532.70 | 0.00 | - | 5 | 1 | 0.00% |
| SPX241220P06000000 | 2024-05-14 3:26PM EDT | 6,000.00 | 618.27 | 568.40 | 573.60 | 0.00 | - | 4 | 4,185 | 0.00% |
| SPX241220P06100000 | 2024-03-25 5:39AM EDT | 6,100.00 | 710.60 | 853.20 | 862.40 | 0.00 | - | 20 | 0 | 17.81% |
| SPX241220P06200000 | 2024-05-15 1:14PM EDT | 6,200.00 | 748.03 | 743.10 | 749.50 | -205.82 | -21.58% | 1 | 26 | 0.00% |
| SPX241220P06400000 | 2024-04-18 9:45AM EDT | 6,400.00 | 1,190.25 | 928.00 | 934.50 | 0.00 | - | 2 | 26 | 0.00% |
| SPX241220P06500000 | 2024-04-19 11:30AM EDT | 6,500.00 | 1,311.31 | 1,023.60 | 1,030.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPX241220P06600000 | 2024-03-21 9:51AM EDT | 6,600.00 | 1,139.02 | 1,427.40 | 1,441.30 | 0.00 | - | 2 | 3 | 31.24% |
| SPX241220P06800000 | 2023-11-20 5:13PM EDT | 6,800.00 | 1,933.28 | 1,817.30 | 1,838.20 | 0.00 | - | 17 | 42 | 48.37% |
| SPX241220P07000000 | 2024-04-17 1:11PM EDT | 7,000.00 | 1,757.20 | 1,504.00 | 1,510.70 | 0.00 | - | 1 | 96 | 0.00% |
| SPX241220P07200000 | 2023-11-03 4:11PM EDT | 7,200.00 | 2,486.65 | 2,249.60 | 2,326.00 | 0.00 | - | 2 | 4 | 56.89% |
| SPX241220P07400000 | 2024-03-19 3:54PM EDT | 7,400.00 | 1,967.26 | 2,154.10 | 2,165.70 | 0.00 | - | 1 | 112 | 32.33% |
| SPX241220P07600000 | 2024-02-14 11:41AM EDT | 7,600.00 | 2,335.52 | 2,192.70 | 3,083.60 | 0.00 | - | 1 | 23 | 58.07% |
| SPX241220P07800000 | 2023-10-10 7:58AM EDT | 7,800.00 | 3,040.10 | 3,006.80 | 3,026.50 | 0.00 | - | 2 | 2 | 72.51% |
| SPX241220P08000000 | 2024-05-08 10:51AM EDT | 8,000.00 | 2,580.38 | 2,469.90 | 2,476.60 | 0.00 | - | 80 | 470 | 0.00% |
| SPX241220P08200000 | 2024-04-17 1:07PM EDT | 8,200.00 | 2,913.29 | 2,663.90 | 2,670.90 | 0.00 | - | 10 | 21 | 0.00% |
| SPX241220P08400000 | 2024-01-23 3:21PM EDT | 8,400.00 | 3,219.52 | 2,989.20 | 3,015.30 | 0.00 | - | 1 | 26 | 0.00% |
| SPX241220P08600000 | 2024-04-17 1:11PM EDT | 8,600.00 | 3,297.90 | 3,050.80 | 3,057.60 | 0.00 | - | 1 | 23 | 0.00% |
| SPX241220P08800000 | 2024-03-14 9:50AM EDT | 8,800.00 | 3,333.27 | 3,385.20 | 3,396.60 | 0.00 | - | 1 | 1,561 | 0.00% |
| SPX241220P09000000 | 2024-04-17 1:07PM EDT | 9,000.00 | 3,683.99 | 3,437.20 | 3,444.20 | 0.00 | - | 1 | 1,436 | 0.00% |
| SPX241220P09200000 | 2024-03-25 7:14AM EDT | 9,200.00 | 3,666.60 | 3,820.30 | 3,829.10 | 0.00 | - | 2 | 945 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.