Italia markets closed
Dow Jones
39.841,75 +283,64 (+0,72%) Nasdaq
16.734,26 +223,08 (+1,35%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.143,30 +3.717,24 (+6,59%) CMC Crypto 200
1.378,53 +110,58 (+8,72%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:56PM EDT. Mercato aperto.
Opzioni d'acquistoper31 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW241231C01000000 | 2024-05-07 2:40PM EDT | 1,000.00 | 4,176.46 | 4,290.70 | 4,307.90 | 0.00 | - | 2 | 3 | 94.53% |
| SPXW241231C02000000 | 2024-05-07 2:40PM EDT | 2,000.00 | 3,213.91 | 3,326.30 | 3,343.50 | 0.00 | - | 2 | 2 | 72.67% |
| SPXW241231C02800000 | 2024-05-14 11:37AM EDT | 2,800.00 | 2,493.04 | 2,557.10 | 2,574.40 | 0.00 | - | 25 | 50 | 57.77% |
| SPXW241231C03000000 | 2024-05-14 11:37AM EDT | 3,000.00 | 2,301.54 | 2,365.40 | 2,382.60 | 0.00 | - | 25 | 52 | 54.16% |
| SPXW241231C03500000 | 2024-02-13 1:38PM EDT | 3,500.00 | 1,601.87 | 1,742.40 | 1,823.60 | 0.00 | - | 1 | 4 | 31.88% |
| SPXW241231C03700000 | 2024-01-18 12:14PM EDT | 3,700.00 | 1,220.25 | 1,421.30 | 1,480.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW241231C03850000 | 2024-04-01 12:24PM EDT | 3,850.00 | 1,529.66 | 1,354.20 | 1,370.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW241231C03900000 | 2024-02-23 4:17PM EDT | 3,900.00 | 1,353.95 | 1,437.00 | 1,521.40 | 0.00 | - | 22 | 35 | 39.21% |
| SPXW241231C03950000 | 2024-03-22 3:56PM EDT | 3,950.00 | 1,441.40 | 1,139.90 | 1,207.10 | 0.00 | - | 23 | 74 | 0.00% |
| SPXW241231C03975000 | 2024-03-19 9:34AM EDT | 3,975.00 | 1,331.73 | 1,183.40 | 1,201.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241231C04000000 | 2024-05-02 8:18PM EDT | 4,000.00 | 1,211.76 | 1,412.60 | 1,429.80 | 0.00 | - | 1 | 54 | 37.82% |
| SPXW241231C04050000 | 2024-02-23 4:17PM EDT | 4,050.00 | 1,218.48 | 1,299.30 | 1,383.30 | 0.00 | - | 22 | 23 | 37.03% |
| SPXW241231C04100000 | 2024-03-22 3:56PM EDT | 4,100.00 | 1,304.08 | 1,005.10 | 1,073.90 | 0.00 | - | 23 | 0 | 0.00% |
| SPXW241231C04125000 | 2024-02-22 2:06PM EDT | 4,125.00 | 1,135.64 | 1,106.20 | 1,321.60 | 0.00 | - | 1 | 4 | 36.63% |
| SPXW241231C04175000 | 2024-02-15 1:04PM EDT | 4,175.00 | 1,034.54 | 1,096.30 | 1,581.10 | 0.00 | - | 2 | 2 | 61.40% |
| SPXW241231C04200000 | 2024-05-03 11:28AM EDT | 4,200.00 | 1,058.25 | 1,224.90 | 1,242.30 | 0.00 | - | 7 | 22 | 34.47% |
| SPXW241231C04225000 | 2024-01-12 12:18PM EDT | 4,225.00 | 789.74 | 989.30 | 1,014.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW241231C04275000 | 2024-02-26 4:20PM EDT | 4,275.00 | 1,005.68 | 1,106.80 | 1,204.20 | 0.00 | - | 2 | 0 | 36.11% |
| SPXW241231C04300000 | 2024-05-15 12:18PM EDT | 4,300.00 | 1,019.96 | 1,132.00 | 1,149.30 | -108.72 | -9.63% | 40 | 23 | 32.82% |
| SPXW241231C04350000 | 2024-05-13 11:07AM EDT | 4,350.00 | 1,024.52 | 1,085.80 | 1,103.20 | 0.00 | - | 2 | 0 | 32.02% |
| SPXW241231C04375000 | 2024-02-26 4:01PM EDT | 4,375.00 | 919.42 | 872.30 | 1,259.30 | 0.00 | - | 2 | 1 | 46.09% |
| SPXW241231C04400000 | 2024-01-19 4:54PM EDT | 4,400.00 | 697.86 | 815.70 | 852.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW241231C04425000 | 2024-05-06 12:34PM EDT | 4,425.00 | 897.44 | 1,017.00 | 1,034.30 | 0.00 | - | 2 | 1 | 30.82% |
| SPXW241231C04450000 | 2024-05-06 12:33PM EDT | 4,450.00 | 876.09 | 994.20 | 1,011.50 | 0.00 | - | 4 | 2 | 30.43% |
| SPXW241231C04475000 | 2024-05-06 12:30PM EDT | 4,475.00 | 853.38 | 971.60 | 988.80 | 0.00 | - | - | 1 | 30.04% |
| SPXW241231C04500000 | 2024-05-10 2:41PM EDT | 4,500.00 | 882.63 | 949.00 | 966.10 | 0.00 | - | 2 | 49 | 29.65% |
| SPXW241231C04525000 | 2024-03-12 11:49AM EDT | 4,525.00 | 864.87 | 848.20 | 861.60 | 0.00 | - | 2 | 4 | 22.08% |
| SPXW241231C04550000 | 2024-01-12 11:42AM EDT | 4,550.00 | 532.92 | 725.20 | 728.00 | 0.00 | - | 28 | 15 | 0.00% |
| SPXW241231C04575000 | 2024-05-10 9:51AM EDT | 4,575.00 | 835.34 | 882.30 | 898.60 | 0.00 | - | 2 | 1 | 28.50% |
| SPXW241231C04600000 | 2024-05-09 12:58PM EDT | 4,600.00 | 784.52 | 860.00 | 876.30 | 0.00 | - | 2 | 84 | 28.12% |
| SPXW241231C04625000 | 2024-05-07 10:41AM EDT | 4,625.00 | 751.51 | 837.70 | 854.00 | 0.00 | - | 2 | 5 | 27.74% |
| SPXW241231C04650000 | 2024-05-01 2:46PM EDT | 4,650.00 | 643.20 | 815.60 | 831.90 | 0.00 | - | 1 | 38 | 27.37% |
| SPXW241231C04675000 | 2024-04-30 11:08AM EDT | 4,675.00 | 638.09 | 793.80 | 809.90 | 0.00 | - | 2 | 39 | 27.00% |
| SPXW241231C04700000 | 2024-04-30 12:24PM EDT | 4,700.00 | 611.99 | 772.40 | 788.00 | 0.00 | - | 2 | 345 | 26.64% |
| SPXW241231C04725000 | 2024-04-23 2:58PM EDT | 4,725.00 | 592.09 | 750.50 | 766.20 | 0.00 | - | 14 | 52 | 26.27% |
| SPXW241231C04750000 | 2024-05-15 12:26PM EDT | 4,750.00 | 727.59 | 729.10 | 744.50 | +133.27 | +22.42% | 2 | 565 | 25.91% |
| SPXW241231C04775000 | 2024-05-09 11:17AM EDT | 4,775.00 | 636.61 | 705.50 | 723.10 | 0.00 | - | 2 | 2,386 | 25.56% |
| SPXW241231C04800000 | 2024-05-14 9:42AM EDT | 4,800.00 | 633.41 | 684.20 | 701.70 | 0.00 | - | 1 | 1,242 | 25.20% |
| SPXW241231C04825000 | 2024-05-03 3:39PM EDT | 4,825.00 | 540.92 | 663.00 | 680.50 | 0.00 | - | 2 | 228 | 24.85% |
| SPXW241231C04850000 | 2024-05-06 11:13AM EDT | 4,850.00 | 540.83 | 641.90 | 659.40 | 0.00 | - | 2 | 111 | 24.50% |
| SPXW241231C04875000 | 2024-05-08 10:34AM EDT | 4,875.00 | 539.65 | 621.00 | 638.20 | 0.00 | - | 6 | 113 | 24.14% |
| SPXW241231C04900000 | 2024-05-09 3:31PM EDT | 4,900.00 | 538.68 | 600.30 | 617.70 | 0.00 | - | 10 | 813 | 23.82% |
| SPXW241231C04925000 | 2024-05-09 11:32AM EDT | 4,925.00 | 517.04 | 579.70 | 597.00 | 0.00 | - | 1 | 227 | 23.47% |
| SPXW241231C04950000 | 2024-05-13 9:30AM EDT | 4,950.00 | 519.51 | 559.40 | 576.80 | 0.00 | - | 11 | 447 | 23.15% |
| SPXW241231C04975000 | 2024-05-10 2:30PM EDT | 4,975.00 | 487.86 | 539.20 | 556.50 | 0.00 | - | 4 | 546 | 22.81% |
| SPXW241231C05000000 | 2024-05-15 2:24AM EDT | 5,000.00 | 490.00 | 519.30 | 536.60 | +18.21 | +3.86% | 1 | 929 | 22.48% |
| SPXW241231C05025000 | 2024-05-15 11:57AM EDT | 5,025.00 | 502.34 | 499.60 | 517.00 | +53.31 | +11.87% | 3 | 246 | 22.17% |
| SPXW241231C05050000 | 2024-05-14 2:35PM EDT | 5,050.00 | 445.26 | 480.10 | 497.50 | 0.00 | - | 8 | 242 | 21.85% |
| SPXW241231C05075000 | 2024-05-14 3:34PM EDT | 5,075.00 | 431.87 | 460.90 | 478.20 | 0.00 | - | 1 | 239 | 21.53% |
| SPXW241231C05100000 | 2024-05-14 9:30AM EDT | 5,100.00 | 398.84 | 441.90 | 459.10 | 0.00 | - | 4 | 476 | 21.22% |
| SPXW241231C05125000 | 2024-05-15 2:44PM EDT | 5,125.00 | 432.39 | 432.10 | 433.40 | +54.05 | +14.29% | 2 | 204 | 20.48% |
| SPXW241231C05150000 | 2024-05-15 2:43PM EDT | 5,150.00 | 413.73 | 413.80 | 415.00 | +37.52 | +9.97% | 10 | 1,644 | 20.18% |
| SPXW241231C05175000 | 2024-05-15 2:42PM EDT | 5,175.00 | 396.16 | 395.70 | 397.00 | +49.37 | +14.24% | 50 | 291 | 19.90% |
| SPXW241231C05200000 | 2024-05-15 2:45PM EDT | 5,200.00 | 377.98 | 377.50 | 378.80 | +53.08 | +16.34% | 52 | 573 | 19.59% |
| SPXW241231C05225000 | 2024-05-15 2:41PM EDT | 5,225.00 | 361.01 | 360.40 | 361.60 | +57.38 | +18.90% | 36 | 127 | 19.32% |
| SPXW241231C05250000 | 2024-05-15 2:42PM EDT | 5,250.00 | 343.78 | 343.30 | 344.50 | +30.78 | +9.83% | 2 | 472 | 19.05% |
| SPXW241231C05275000 | 2024-05-15 2:43PM EDT | 5,275.00 | 326.68 | 326.40 | 327.90 | +41.18 | +14.42% | 8 | 598 | 18.79% |
| SPXW241231C05300000 | 2024-05-15 2:38PM EDT | 5,300.00 | 310.21 | 309.80 | 310.80 | +45.69 | +17.27% | 12 | 432 | 18.48% |
| SPXW241231C05325000 | 2024-05-15 11:57AM EDT | 5,325.00 | 289.01 | 294.20 | 295.30 | +38.81 | +15.51% | 58 | 121 | 18.25% |
| SPXW241231C05350000 | 2024-05-15 11:29AM EDT | 5,350.00 | 274.98 | 278.50 | 279.60 | +27.93 | +11.31% | 1 | 224 | 17.98% |
| SPXW241231C05375000 | 2024-05-14 3:30PM EDT | 5,375.00 | 234.76 | 263.30 | 264.30 | 0.00 | - | 16 | 138 | 17.73% |
| SPXW241231C05400000 | 2024-05-15 10:48AM EDT | 5,400.00 | 240.39 | 248.50 | 249.20 | +30.49 | +14.53% | 19 | 1,127 | 17.46% |
| SPXW241231C05425000 | 2024-05-14 11:19PM EDT | 5,425.00 | 210.92 | 234.20 | 234.90 | +3.46 | +1.67% | 31 | 554 | 17.23% |
| SPXW241231C05450000 | 2024-05-15 2:37PM EDT | 5,450.00 | 219.80 | 220.40 | 221.00 | +25.56 | +13.16% | 48 | 251 | 16.99% |
| SPXW241231C05475000 | 2024-05-15 2:42PM EDT | 5,475.00 | 207.13 | 206.80 | 207.50 | +36.60 | +21.46% | 14 | 126 | 16.76% |
| SPXW241231C05500000 | 2024-05-15 9:33AM EDT | 5,500.00 | 183.32 | 193.80 | 194.50 | +21.82 | +13.51% | 11 | 1,173 | 16.53% |
| SPXW241231C05525000 | 2024-05-07 3:26PM EDT | 5,525.00 | 140.39 | 181.40 | 182.30 | 0.00 | - | 46 | 326 | 16.33% |
| SPXW241231C05550000 | 2024-05-15 2:42PM EDT | 5,550.00 | 169.63 | 169.30 | 170.00 | +39.59 | +30.44% | 2 | 827 | 16.10% |
| SPXW241231C05575000 | 2024-05-15 1:06PM EDT | 5,575.00 | 158.01 | 157.80 | 158.50 | +26.31 | +19.98% | 2 | 30 | 15.90% |
| SPXW241231C05600000 | 2024-05-15 12:45PM EDT | 5,600.00 | 144.34 | 146.60 | 147.10 | +18.54 | +14.74% | 2 | 336 | 15.68% |
| SPXW241231C05625000 | 2024-05-15 11:57AM EDT | 5,625.00 | 132.88 | 136.30 | 136.80 | +15.76 | +13.46% | 3 | 249 | 15.50% |
| SPXW241231C05650000 | 2024-05-10 3:49PM EDT | 5,650.00 | 101.71 | 126.40 | 126.80 | 0.00 | - | 28 | 173 | 15.31% |
| SPXW241231C05675000 | 2024-05-15 11:07AM EDT | 5,675.00 | 112.32 | 116.70 | 117.40 | +19.34 | +20.80% | 9 | 89 | 15.14% |
| SPXW241231C05700000 | 2024-05-15 10:21AM EDT | 5,700.00 | 100.90 | 107.90 | 108.20 | +13.40 | +15.31% | 105 | 249 | 14.95% |
| SPXW241231C05725000 | 2024-05-15 6:27AM EDT | 5,725.00 | 85.10 | 99.40 | 99.80 | +7.71 | +9.96% | 28 | 42 | 14.79% |
| SPXW241231C05750000 | 2024-05-10 11:39AM EDT | 5,750.00 | 70.60 | 91.40 | 91.70 | 0.00 | - | 2 | 237 | 14.62% |
| SPXW241231C05800000 | 2024-05-15 2:28PM EDT | 5,800.00 | 76.90 | 76.80 | 77.10 | +17.75 | +30.01% | 16 | 269 | 14.32% |
| SPXW241231C05850000 | 2024-05-14 10:59AM EDT | 5,850.00 | 50.70 | 64.00 | 64.30 | 0.00 | - | 8 | 223 | 14.03% |
| SPXW241231C05900000 | 2024-05-15 9:30AM EDT | 5,900.00 | 48.03 | 52.90 | 53.30 | +8.08 | +20.23% | 2 | 209 | 13.78% |
| SPXW241231C05950000 | 2024-05-13 10:51AM EDT | 5,950.00 | 33.74 | 43.50 | 44.00 | 0.00 | - | 1 | 52 | 13.57% |
| SPXW241231C06000000 | 2024-05-15 11:07AM EDT | 6,000.00 | 36.29 | 35.50 | 36.00 | +6.89 | +23.44% | 5 | 310 | 13.36% |
| SPXW241231C06100000 | 2024-05-15 1:06PM EDT | 6,100.00 | 23.92 | 23.50 | 24.00 | +5.52 | +30.00% | 7 | 130 | 13.06% |
| SPXW241231C06200000 | 2024-05-15 1:01PM EDT | 6,200.00 | 15.75 | 15.50 | 15.80 | +3.25 | +26.00% | 64 | 415 | 12.83% |
| SPXW241231C06300000 | 2024-05-15 12:48PM EDT | 6,300.00 | 10.31 | 10.20 | 10.50 | +2.06 | +24.97% | 5 | 202 | 12.72% |
| SPXW241231C06400000 | 2024-05-14 8:30AM EDT | 6,400.00 | 5.01 | 6.90 | 7.10 | 0.00 | - | 1 | 265 | 12.70% |
| SPXW241231C06500000 | 2024-05-14 3:55PM EDT | 6,500.00 | 4.40 | 4.70 | 4.90 | +0.50 | +12.82% | 10 | 78 | 12.75% |
| SPXW241231C06600000 | 2024-05-13 2:48PM EDT | 6,600.00 | 2.45 | 3.30 | 3.50 | 0.00 | - | 1 | 239 | 12.88% |
| SPXW241231C06700000 | 2024-05-06 10:51AM EDT | 6,700.00 | 1.90 | 2.45 | 2.60 | 0.00 | - | 2 | 19 | 13.07% |
| SPXW241231C06800000 | 2024-05-14 11:46AM EDT | 6,800.00 | 1.40 | 1.90 | 2.00 | 0.00 | - | 5 | 35 | 13.32% |
Opzioni di venditaper31 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW241231P01000000 | 2024-05-10 10:50AM EDT | 1,000.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 5 | 84 | 66.80% |
| SPXW241231P01200000 | 2024-05-06 3:55PM EDT | 1,200.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 2 | 80 | 62.07% |
| SPXW241231P01400000 | 2024-04-30 3:55PM EDT | 1,400.00 | 1.00 | 0.55 | 0.75 | 0.00 | - | 2 | 51 | 57.62% |
| SPXW241231P01600000 | 2024-05-08 1:40PM EDT | 1,600.00 | 1.12 | 0.85 | 1.05 | 0.00 | - | 1 | 132 | 53.88% |
| SPXW241231P01800000 | 2024-05-14 2:44PM EDT | 1,800.00 | 1.40 | 1.25 | 1.45 | 0.00 | - | 5 | 44 | 50.53% |
| SPXW241231P01900000 | 2024-05-08 1:15PM EDT | 1,900.00 | 1.85 | 1.50 | 1.70 | 0.00 | - | 3 | 21 | 49.29% |
| SPXW241231P02000000 | 2024-05-13 2:13PM EDT | 2,000.00 | 2.10 | 1.80 | 2.00 | 0.00 | - | 23 | 55 | 47.78% |
| SPXW241231P02100000 | 2024-05-08 1:15PM EDT | 2,100.00 | 2.47 | 2.10 | 2.35 | 0.00 | - | 2 | 43 | 46.35% |
| SPXW241231P02200000 | 2024-05-13 11:16AM EDT | 2,200.00 | 2.80 | 2.50 | 2.70 | 0.00 | - | 1 | 2,072 | 44.87% |
| SPXW241231P02300000 | 2024-05-15 10:17AM EDT | 2,300.00 | 3.00 | 2.90 | 3.00 | -0.25 | -7.69% | 50 | 129 | 43.29% |
| SPXW241231P02400000 | 2024-05-15 9:52AM EDT | 2,400.00 | 3.50 | 3.30 | 3.50 | -0.37 | -9.56% | 1 | 177 | 42.01% |
| SPXW241231P02500000 | 2024-05-14 10:35AM EDT | 2,500.00 | 4.17 | 3.80 | 4.00 | 0.00 | - | 1 | 439 | 40.68% |
| SPXW241231P02600000 | 2024-05-14 3:42PM EDT | 2,600.00 | 4.64 | 4.30 | 4.50 | 0.00 | - | 5 | 89 | 39.32% |
| SPXW241231P02700000 | 2024-05-14 1:11PM EDT | 2,700.00 | 5.40 | 4.90 | 5.10 | 0.00 | - | 3 | 204 | 38.04% |
| SPXW241231P02800000 | 2024-05-14 11:37AM EDT | 2,800.00 | 6.10 | 5.50 | 5.70 | 0.00 | - | 25 | 138 | 36.73% |
| SPXW241231P02850000 | 2024-05-14 3:42PM EDT | 2,850.00 | 6.33 | 5.80 | 6.00 | 0.00 | - | 4 | 87 | 36.06% |
| SPXW241231P02900000 | 2024-05-14 1:17PM EDT | 2,900.00 | 6.81 | 6.20 | 6.40 | 0.00 | - | 1 | 453 | 35.47% |
| SPXW241231P02950000 | 2024-05-06 3:29PM EDT | 2,950.00 | 7.70 | 6.50 | 6.70 | 0.00 | - | 1 | 33 | 34.79% |
| SPXW241231P03000000 | 2024-05-14 8:30AM EDT | 3,000.00 | 7.80 | 6.90 | 7.10 | 0.00 | - | 2 | 491 | 34.19% |
| SPXW241231P03050000 | 2024-05-15 12:11PM EDT | 3,050.00 | 7.40 | 7.30 | 7.50 | -0.85 | -10.30% | 200 | 226 | 33.57% |
| SPXW241231P03100000 | 2024-05-14 12:00PM EDT | 3,100.00 | 8.55 | 7.70 | 7.90 | 0.00 | - | 120 | 434 | 32.95% |
| SPXW241231P03150000 | 2024-05-07 12:31PM EDT | 3,150.00 | 9.35 | 8.10 | 8.40 | 0.00 | - | 20 | 80 | 32.38% |
| SPXW241231P03200000 | 2024-05-13 3:37PM EDT | 3,200.00 | 9.48 | 8.70 | 8.90 | 0.00 | - | 5 | 135 | 31.79% |
| SPXW241231P03250000 | 2024-05-10 9:47AM EDT | 3,250.00 | 10.00 | 9.10 | 9.30 | 0.00 | - | 31 | 211 | 31.15% |
| SPXW241231P03300000 | 2024-05-15 12:51PM EDT | 3,300.00 | 9.68 | 9.60 | 9.80 | -0.82 | -7.81% | 1 | 75 | 30.55% |
| SPXW241231P03325000 | 2024-05-15 12:49PM EDT | 3,325.00 | 9.99 | 9.80 | 10.10 | -1.71 | -14.62% | 10 | 86 | 30.27% |
| SPXW241231P03350000 | 2024-05-15 12:51PM EDT | 3,350.00 | 10.23 | 10.20 | 10.40 | -1.54 | -13.08% | 1 | 69 | 29.99% |
| SPXW241231P03400000 | 2024-05-06 2:04PM EDT | 3,400.00 | 12.70 | 10.60 | 10.90 | 0.00 | - | 1 | 90 | 29.37% |
| SPXW241231P03425000 | 2024-05-14 12:25PM EDT | 3,425.00 | 12.25 | 10.90 | 11.20 | 0.00 | - | 2 | 91 | 29.08% |
| SPXW241231P03450000 | 2024-05-14 1:45PM EDT | 3,450.00 | 12.43 | 11.30 | 11.40 | 0.00 | - | 147 | 116 | 28.75% |
| SPXW241231P03475000 | 2024-04-22 9:50AM EDT | 3,475.00 | 23.79 | 11.60 | 11.70 | 0.00 | - | 18 | 159 | 28.46% |
| SPXW241231P03500000 | 2024-05-09 3:37PM EDT | 3,500.00 | 13.30 | 11.80 | 12.00 | 0.00 | - | 5 | 1,547 | 28.16% |
| SPXW241231P03525000 | 2024-05-06 2:09PM EDT | 3,525.00 | 14.54 | 12.10 | 12.30 | 0.00 | - | 9 | 136 | 27.87% |
| SPXW241231P03550000 | 2024-05-15 12:50PM EDT | 3,550.00 | 12.50 | 12.40 | 12.60 | -1.55 | -11.03% | 9 | 59 | 27.57% |
| SPXW241231P03575000 | 2024-05-14 12:30PM EDT | 3,575.00 | 14.36 | 12.70 | 13.00 | 0.00 | - | 9 | 249 | 27.30% |
| SPXW241231P03600000 | 2024-05-14 12:21PM EDT | 3,600.00 | 14.75 | 13.10 | 13.30 | 0.00 | - | 8 | 250 | 27.00% |
| SPXW241231P03625000 | 2024-05-14 8:30AM EDT | 3,625.00 | 15.19 | 13.40 | 13.60 | 0.00 | - | 1 | 167 | 26.70% |
| SPXW241231P03650000 | 2024-05-15 6:52AM EDT | 3,650.00 | 15.00 | 13.80 | 14.00 | -0.45 | -2.91% | 1 | 139 | 26.42% |
| SPXW241231P03675000 | 2024-05-15 11:24AM EDT | 3,675.00 | 14.42 | 14.10 | 14.40 | -1.53 | -9.59% | 1 | 171 | 26.15% |
| SPXW241231P03700000 | 2024-05-13 3:49PM EDT | 3,700.00 | 16.43 | 14.50 | 14.80 | 0.00 | - | 9 | 188 | 25.87% |
| SPXW241231P03725000 | 2024-05-15 9:41AM EDT | 3,725.00 | 15.51 | 14.90 | 15.10 | -1.34 | -7.95% | 3 | 108 | 25.56% |
| SPXW241231P03750000 | 2024-05-15 1:13PM EDT | 3,750.00 | 15.39 | 15.40 | 15.60 | -1.84 | -10.68% | 21 | 787 | 25.30% |
| SPXW241231P03775000 | 2024-05-15 12:07PM EDT | 3,775.00 | 16.13 | 15.70 | 16.00 | -4.88 | -23.23% | 2 | 305 | 25.02% |
| SPXW241231P03800000 | 2024-05-13 3:37PM EDT | 3,800.00 | 18.34 | 16.20 | 16.40 | 0.00 | - | 16 | 116 | 24.72% |
| SPXW241231P03825000 | 2024-05-14 10:15AM EDT | 3,825.00 | 19.00 | 16.60 | 16.80 | 0.00 | - | 18 | 144 | 24.43% |
| SPXW241231P03850000 | 2024-05-08 12:04PM EDT | 3,850.00 | 20.65 | 17.00 | 17.30 | 0.00 | - | 5 | 32 | 24.16% |
| SPXW241231P03875000 | 2024-05-14 10:04AM EDT | 3,875.00 | 20.30 | 17.50 | 17.70 | 0.00 | - | 27 | 134 | 23.87% |
| SPXW241231P03900000 | 2024-05-14 2:10PM EDT | 3,900.00 | 20.33 | 18.00 | 18.30 | 0.00 | - | 300 | 355 | 23.62% |
| SPXW241231P03925000 | 2024-05-13 1:31PM EDT | 3,925.00 | 21.45 | 18.60 | 18.80 | 0.00 | - | 9 | 50 | 23.34% |
| SPXW241231P03950000 | 2024-05-14 10:38AM EDT | 3,950.00 | 22.34 | 19.10 | 19.30 | 0.00 | - | 9 | 999 | 23.06% |
| SPXW241231P03975000 | 2024-05-06 1:20PM EDT | 3,975.00 | 25.56 | 19.60 | 19.90 | 0.00 | - | 35 | 100 | 22.80% |
| SPXW241231P04000000 | 2024-05-15 8:45AM EDT | 4,000.00 | 21.60 | 20.20 | 20.40 | -0.83 | -3.70% | 3 | 528 | 22.51% |
| SPXW241231P04025000 | 2024-05-08 3:31PM EDT | 4,025.00 | 25.65 | 20.80 | 21.00 | 0.00 | - | 1 | 168 | 22.24% |
| SPXW241231P04050000 | 2024-05-15 8:45AM EDT | 4,050.00 | 23.00 | 21.40 | 21.60 | -1.55 | -6.31% | 3 | 166 | 21.97% |
| SPXW241231P04075000 | 2024-05-14 10:11AM EDT | 4,075.00 | 25.71 | 22.10 | 22.30 | 0.00 | - | 3 | 25 | 21.71% |
| SPXW241231P04100000 | 2024-05-14 1:55PM EDT | 4,100.00 | 26.40 | 22.70 | 23.00 | 0.00 | - | 35 | 1,287 | 21.45% |
| SPXW241231P04125000 | 2024-05-15 10:29AM EDT | 4,125.00 | 24.80 | 23.50 | 23.70 | -1.50 | -5.70% | 100 | 2,217 | 21.19% |
| SPXW241231P04150000 | 2024-05-15 12:35PM EDT | 4,150.00 | 24.90 | 24.20 | 24.40 | -18.44 | -42.55% | 4 | 124 | 20.92% |
| SPXW241231P04175000 | 2024-05-08 3:38PM EDT | 4,175.00 | 31.30 | 24.90 | 25.20 | 0.00 | - | 70 | 155 | 20.66% |
| SPXW241231P04200000 | 2024-05-13 11:15AM EDT | 4,200.00 | 30.30 | 25.70 | 26.00 | 0.00 | - | 10 | 557 | 20.40% |
| SPXW241231P04225000 | 2024-04-30 10:29AM EDT | 4,225.00 | 43.10 | 26.60 | 26.90 | 0.00 | - | 126 | 150 | 20.16% |
| SPXW241231P04250000 | 2024-05-15 8:39AM EDT | 4,250.00 | 29.90 | 27.50 | 27.80 | -4.98 | -14.28% | 49 | 260 | 19.90% |
| SPXW241231P04275000 | 2024-05-10 3:59PM EDT | 4,275.00 | 33.70 | 28.40 | 28.70 | 0.00 | - | 12 | 1,108 | 19.65% |
| SPXW241231P04300000 | 2024-05-15 12:19PM EDT | 4,300.00 | 30.26 | 29.40 | 29.70 | -4.44 | -12.80% | 81 | 456 | 19.40% |
| SPXW241231P04325000 | 2024-05-08 11:25AM EDT | 4,325.00 | 39.45 | 30.40 | 30.80 | 0.00 | - | 6 | 2 | 19.16% |
| SPXW241231P04350000 | 2024-05-14 12:25PM EDT | 4,350.00 | 37.80 | 31.50 | 31.90 | 0.00 | - | 4 | 6,225 | 18.91% |
| SPXW241231P04375000 | 2024-05-14 1:45PM EDT | 4,375.00 | 35.00 | 32.70 | 33.00 | -3.67 | -9.49% | 3 | 341 | 18.66% |
| SPXW241231P04400000 | 2024-05-15 10:41AM EDT | 4,400.00 | 35.78 | 33.90 | 34.20 | -2.80 | -7.26% | 9 | 701 | 18.42% |
| SPXW241231P04425000 | 2024-05-13 10:38AM EDT | 4,425.00 | 42.20 | 35.10 | 35.50 | 0.00 | - | 6 | 279 | 18.18% |
| SPXW241231P04450000 | 2024-05-13 11:52AM EDT | 4,450.00 | 44.30 | 36.50 | 36.80 | 0.00 | - | 45 | 240 | 17.94% |
| SPXW241231P04475000 | 2024-05-15 11:59AM EDT | 4,475.00 | 39.15 | 37.80 | 38.10 | -6.52 | -14.28% | 4 | 739 | 17.68% |
| SPXW241231P04500000 | 2024-05-15 1:04PM EDT | 4,500.00 | 39.98 | 39.20 | 39.60 | -7.07 | -15.03% | 32 | 599 | 17.45% |
| SPXW241231P04525000 | 2024-05-15 11:48AM EDT | 4,525.00 | 42.42 | 40.90 | 41.20 | -7.18 | -14.48% | 101 | 1,130 | 17.22% |
| SPXW241231P04550000 | 2024-05-15 11:55AM EDT | 4,550.00 | 44.03 | 42.50 | 42.80 | -4.49 | -9.25% | 4 | 1,948 | 16.98% |
| SPXW241231P04575000 | 2024-05-07 3:41PM EDT | 4,575.00 | 58.75 | 44.30 | 44.70 | 0.00 | - | 3 | 1,313 | 16.77% |
| SPXW241231P04600000 | 2024-05-15 2:25PM EDT | 4,600.00 | 46.20 | 46.00 | 46.40 | -9.79 | -17.49% | 32 | 1,341 | 16.52% |
| SPXW241231P04625000 | 2024-05-15 1:16PM EDT | 4,625.00 | 48.52 | 48.00 | 48.30 | -9.93 | -16.99% | 7 | 860 | 16.29% |
| SPXW241231P04650000 | 2024-05-14 3:46PM EDT | 4,650.00 | 51.90 | 49.90 | 50.30 | -5.22 | -9.14% | 2 | 1,340 | 16.06% |
| SPXW241231P04675000 | 2024-05-15 10:35AM EDT | 4,675.00 | 55.57 | 52.00 | 52.40 | -7.77 | -12.27% | 1 | 132 | 15.83% |
| SPXW241231P04700000 | 2024-05-15 12:19PM EDT | 4,700.00 | 56.12 | 54.40 | 54.80 | -11.38 | -16.86% | 11 | 1,068 | 15.61% |
| SPXW241231P04725000 | 2024-05-15 12:11PM EDT | 4,725.00 | 58.67 | 56.60 | 57.00 | -10.45 | -15.12% | 200 | 127 | 15.37% |
| SPXW241231P04750000 | 2024-05-15 11:18AM EDT | 4,750.00 | 61.45 | 59.20 | 59.60 | -10.20 | -14.24% | 2 | 1,960 | 15.15% |
| SPXW241231P04775000 | 2024-05-14 9:48AM EDT | 4,775.00 | 75.46 | 61.80 | 62.20 | 0.00 | - | 4 | 2,297 | 14.92% |
| SPXW241231P04800000 | 2024-05-15 11:51AM EDT | 4,800.00 | 66.95 | 64.60 | 65.00 | -10.39 | -13.43% | 8 | 1,026 | 14.70% |
| SPXW241231P04825000 | 2024-05-14 3:32PM EDT | 4,825.00 | 77.62 | 67.40 | 67.90 | 0.00 | - | 6 | 337 | 14.47% |
| SPXW241231P04850000 | 2024-05-14 3:32PM EDT | 4,850.00 | 81.22 | 70.60 | 71.00 | 0.00 | - | 109 | 443 | 14.25% |
| SPXW241231P04875000 | 2024-05-15 2:52PM EDT | 4,875.00 | 74.12 | 73.70 | 74.20 | -15.66 | -17.44% | 2 | 412 | 14.02% |
| SPXW241231P04900000 | 2024-05-14 3:51PM EDT | 4,900.00 | 88.50 | 77.10 | 77.60 | 0.00 | - | 24 | 458 | 13.79% |
| SPXW241231P04925000 | 2024-05-15 2:55PM EDT | 4,925.00 | 81.08 | 80.90 | 81.30 | -13.39 | -13.73% | 5 | 180 | 13.57% |
| SPXW241231P04950000 | 2024-05-15 2:55PM EDT | 4,950.00 | 84.93 | 84.70 | 85.10 | -17.43 | -17.03% | 3 | 394 | 13.34% |
| SPXW241231P04975000 | 2024-05-14 12:25PM EDT | 4,975.00 | 108.40 | 88.70 | 89.20 | 0.00 | - | 2 | 195 | 13.12% |
| SPXW241231P05000000 | 2024-05-15 2:39PM EDT | 5,000.00 | 93.50 | 92.90 | 93.40 | -13.11 | -12.30% | 8 | 1,182 | 12.88% |
| SPXW241231P05025000 | 2024-05-15 8:45AM EDT | 5,025.00 | 106.10 | 97.30 | 97.80 | -7.05 | -6.23% | 34 | 134 | 12.65% |
| SPXW241231P05050000 | 2024-05-15 12:11PM EDT | 5,050.00 | 105.29 | 102.00 | 102.50 | -17.66 | -14.36% | 131 | 203 | 12.41% |
| SPXW241231P05075000 | 2024-05-15 9:41AM EDT | 5,075.00 | 113.67 | 107.00 | 107.40 | -9.05 | -7.37% | 5 | 257 | 12.17% |
| SPXW241231P05100000 | 2024-05-15 11:59AM EDT | 5,100.00 | 115.72 | 112.00 | 112.60 | -12.78 | -9.95% | 9 | 538 | 11.93% |
| SPXW241231P05125000 | 2024-05-15 2:02PM EDT | 5,125.00 | 118.20 | 117.60 | 118.40 | -25.25 | -17.60% | 18 | 330 | 11.71% |
| SPXW241231P05150000 | 2024-05-15 11:06AM EDT | 5,150.00 | 129.33 | 123.30 | 123.90 | -11.80 | -8.36% | 5 | 1,428 | 11.45% |
| SPXW241231P05175000 | 2024-05-15 12:58PM EDT | 5,175.00 | 130.09 | 129.50 | 130.00 | -17.79 | -12.03% | 219 | 556 | 11.20% |
| SPXW241231P05200000 | 2024-05-15 1:35PM EDT | 5,200.00 | 136.35 | 135.50 | 136.10 | -19.45 | -12.48% | 197 | 1,018 | 10.93% |
| SPXW241231P05225000 | 2024-05-14 2:41PM EDT | 5,225.00 | 163.19 | 142.20 | 143.00 | 0.00 | - | 9 | 383 | 10.68% |
| SPXW241231P05250000 | 2024-05-15 2:33PM EDT | 5,250.00 | 150.20 | 149.30 | 149.90 | -31.53 | -17.35% | 21 | 553 | 10.40% |
| SPXW241231P05275000 | 2024-05-15 2:39PM EDT | 5,275.00 | 157.30 | 156.70 | 157.30 | -33.15 | -17.41% | 6 | 48 | 10.12% |
| SPXW241231P05300000 | 2024-05-15 2:33PM EDT | 5,300.00 | 165.39 | 164.40 | 165.00 | -24.88 | -13.08% | 23 | 3,272 | 9.83% |
| SPXW241231P05325000 | 2024-05-10 10:20AM EDT | 5,325.00 | 207.84 | 172.30 | 173.00 | 0.00 | - | 2 | 132 | 9.52% |
| SPXW241231P05350000 | 2024-05-10 4:08PM EDT | 5,350.00 | 218.88 | 181.00 | 181.70 | 0.00 | - | 100 | 212 | 9.22% |
| SPXW241231P05375000 | 2024-05-14 2:38PM EDT | 5,375.00 | 218.86 | 190.00 | 190.70 | 0.00 | - | 2 | 81 | 8.89% |
| SPXW241231P05400000 | 2024-05-15 2:55PM EDT | 5,400.00 | 199.77 | 199.30 | 200.10 | -37.23 | -15.72% | 122 | 127 | 8.54% |
| SPXW241231P05425000 | 2024-05-10 12:08PM EDT | 5,425.00 | 254.18 | 209.50 | 210.20 | 0.00 | - | 4 | 76 | 8.18% |
| SPXW241231P05450000 | 2024-05-15 11:58AM EDT | 5,450.00 | 225.17 | 219.50 | 220.10 | -22.76 | -9.18% | 6 | 105 | 7.75% |
| SPXW241231P05475000 | 2024-05-10 2:45PM EDT | 5,475.00 | 275.62 | 230.50 | 231.30 | 0.00 | - | 13 | 22 | 7.33% |
| SPXW241231P05500000 | 2024-05-10 2:45PM EDT | 5,500.00 | 288.27 | 241.30 | 242.00 | 0.00 | - | 24 | 174 | 6.77% |
| SPXW241231P05525000 | 2024-05-15 10:54AM EDT | 5,525.00 | 265.11 | 252.60 | 253.40 | -35.62 | -11.84% | 100 | 367 | 6.13% |
| SPXW241231P05550000 | 2024-05-15 11:55AM EDT | 5,550.00 | 271.44 | 265.30 | 266.10 | -101.33 | -27.18% | 4 | 296 | 5.37% |
| SPXW241231P05575000 | 2024-05-09 3:42PM EDT | 5,575.00 | 335.15 | 277.70 | 278.50 | 0.00 | - | 1 | 34 | 3.99% |
| SPXW241231P05600000 | 2024-05-15 11:51AM EDT | 5,600.00 | 297.72 | 290.80 | 291.60 | -26.62 | -8.21% | 12 | 902 | 0.00% |
| SPXW241231P05625000 | 2024-04-03 1:32PM EDT | 5,625.00 | 373.70 | 418.20 | 436.10 | 0.00 | - | 15 | 15 | 13.84% |
| SPXW241231P05650000 | 2024-05-09 3:16PM EDT | 5,650.00 | 381.22 | 318.70 | 319.90 | 0.00 | - | 5 | 96 | 0.00% |
| SPXW241231P05675000 | 2024-05-01 12:09PM EDT | 5,675.00 | 542.33 | 332.90 | 334.10 | 0.00 | - | 2 | 50 | 0.00% |
| SPXW241231P05700000 | 2024-05-10 12:54PM EDT | 5,700.00 | 406.85 | 348.00 | 349.50 | 0.00 | - | 2 | 72 | 0.00% |
| SPXW241231P05725000 | 2024-05-01 11:59AM EDT | 5,725.00 | 581.57 | 357.30 | 372.40 | 0.00 | - | 1 | 67 | 0.00% |
| SPXW241231P05750000 | 2024-04-25 1:06PM EDT | 5,750.00 | 585.18 | 373.30 | 389.70 | 0.00 | - | 2 | 66 | 0.00% |
| SPXW241231P05800000 | 2024-05-14 3:44PM EDT | 5,800.00 | 413.14 | 406.90 | 423.30 | -40.91 | -9.01% | 1 | 28 | 0.00% |
| SPXW241231P05850000 | 2024-05-14 3:43PM EDT | 5,850.00 | 492.48 | 442.50 | 458.90 | 0.00 | - | 6 | 10 | 0.00% |
| SPXW241231P05900000 | 2024-04-24 3:00PM EDT | 5,900.00 | 687.85 | 479.70 | 496.30 | 0.00 | - | 5 | 14 | 0.00% |
| SPXW241231P05950000 | 2024-05-07 11:57AM EDT | 5,950.00 | 618.05 | 518.60 | 534.00 | 0.00 | - | 5 | 18 | 0.00% |
| SPXW241231P06000000 | 2024-05-07 11:57AM EDT | 6,000.00 | 660.35 | 558.80 | 574.80 | 0.00 | - | 2 | 7 | 0.00% |
| SPXW241231P06100000 | 2024-02-02 9:36AM EDT | 6,100.00 | 976.70 | 754.30 | 806.50 | 0.00 | - | 74 | 74 | 10.03% |
| SPXW241231P06200000 | 2024-05-09 3:42PM EDT | 6,200.00 | 824.10 | 731.80 | 748.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW241231P06400000 | 2024-01-30 2:24PM EDT | 6,400.00 | 1,243.76 | 1,057.40 | 1,113.70 | 0.00 | - | - | 2 | 14.49% |
| SPXW241231P06500000 | 2024-04-03 10:01AM EDT | 6,500.00 | 1,079.28 | 1,185.00 | 1,203.10 | 0.00 | - | 10 | 20 | 12.24% |
| SPXW241231P06600000 | 2024-02-16 3:43PM EDT | 6,600.00 | 1,327.12 | 1,203.00 | 1,299.20 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW241231P06700000 | 2024-04-19 10:11AM EDT | 6,700.00 | 1,481.50 | 1,201.60 | 1,218.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.