Italia markets closed
Dow Jones
39.839,02 +280,91 (+0,71%) Nasdaq
16.734,69 +223,51 (+1,35%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.068,88 +3.648,28 (+6,47%) CMC Crypto 200
1.373,36 +105,42 (+8,31%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:11PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250117C00200000 | 2024-05-08 3:58PM EDT | 200.00 | 4,954.08 | 5,071.10 | 5,077.90 | 0.00 | - | 1 | 29 | 0.00% |
| SPX250117C00400000 | 2024-03-19 11:31AM EDT | 400.00 | 4,726.21 | 4,579.00 | 4,592.40 | 0.00 | - | 3 | 13 | 0.00% |
| SPX250117C00600000 | 2024-01-22 1:19PM EDT | 600.00 | 4,228.36 | 4,325.00 | 4,354.30 | 0.00 | - | 45 | 46 | 0.00% |
| SPX250117C00800000 | 2024-02-23 4:29PM EDT | 800.00 | 4,280.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPX250117C01000000 | 2024-05-02 1:12PM EDT | 1,000.00 | 4,039.58 | 4,300.10 | 4,306.70 | 0.00 | - | 5 | 442 | 66.41% |
| SPX250117C01200000 | 2024-03-15 12:35PM EDT | 1,200.00 | 3,927.74 | 3,929.40 | 3,940.50 | 0.00 | - | - | 2 | 0.00% |
| SPX250117C01400000 | 2024-01-23 11:05AM EDT | 1,400.00 | 3,470.89 | 3,686.20 | 3,722.20 | 0.00 | - | 1 | 24 | 0.00% |
| SPX250117C01600000 | 2024-01-23 11:05AM EDT | 1,600.00 | 3,281.59 | 3,501.30 | 3,529.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250117C01900000 | 2023-12-18 12:03PM EDT | 1,900.00 | 2,877.88 | 2,901.20 | 2,943.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117C02000000 | 2024-05-07 9:30AM EDT | 2,000.00 | 3,226.42 | 3,338.70 | 3,344.90 | 0.00 | - | 7 | 439 | 71.80% |
| SPX250117C02100000 | 2024-04-04 2:34PM EDT | 2,100.00 | 3,140.69 | 3,071.80 | 3,079.30 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250117C02400000 | 2024-03-05 10:55AM EDT | 2,400.00 | 2,772.30 | 2,907.40 | 2,915.80 | 0.00 | - | - | 1 | 48.64% |
| SPX250117C02500000 | 2023-09-27 10:52AM EDT | 2,500.00 | 1,902.31 | 1,726.00 | 1,753.90 | 0.00 | - | - | 1 | 0.00% |
| SPX250117C02700000 | 2024-05-06 2:34PM EDT | 2,700.00 | 2,538.38 | 2,668.70 | 2,674.90 | 0.00 | - | - | 4 | 59.18% |
| SPX250117C02750000 | 2024-05-06 2:34PM EDT | 2,750.00 | 2,490.73 | 2,620.40 | 2,626.50 | 0.00 | - | 1 | 5 | 58.17% |
| SPX250117C02800000 | 2024-05-06 2:34PM EDT | 2,800.00 | 2,443.03 | 2,572.00 | 2,578.20 | 0.00 | - | - | 4 | 57.17% |
| SPX250117C02850000 | 2024-05-06 2:34PM EDT | 2,850.00 | 2,395.33 | 2,524.80 | 2,530.90 | 0.00 | - | - | 6 | 56.39% |
| SPX250117C02900000 | 2024-05-06 2:35PM EDT | 2,900.00 | 2,346.94 | 2,477.00 | 2,483.10 | 0.00 | - | 1 | 6 | 55.49% |
| SPX250117C02950000 | 2024-05-06 2:35PM EDT | 2,950.00 | 2,299.32 | 2,429.20 | 2,435.30 | 0.00 | - | - | 4 | 54.60% |
| SPX250117C03000000 | 2024-05-13 10:17AM EDT | 3,000.00 | 2,310.80 | 2,381.10 | 2,387.10 | 0.00 | - | 1 | 43 | 53.65% |
| SPX250117C03050000 | 2024-05-06 2:35PM EDT | 3,050.00 | 2,204.09 | 2,334.40 | 2,340.50 | 0.00 | - | 1 | 5 | 52.96% |
| SPX250117C03100000 | 2024-05-06 2:38PM EDT | 3,100.00 | 2,155.80 | 2,286.50 | 2,292.60 | 0.00 | - | 1 | 11 | 52.06% |
| SPX250117C03125000 | 2024-05-06 2:38PM EDT | 3,125.00 | 2,132.05 | 2,261.90 | 2,267.90 | 0.00 | - | 8 | 10 | 51.49% |
| SPX250117C03150000 | 2024-05-06 2:38PM EDT | 3,150.00 | 2,108.30 | 2,238.00 | 2,244.10 | 0.00 | - | - | 8 | 51.05% |
| SPX250117C03175000 | 2024-05-06 2:38PM EDT | 3,175.00 | 2,084.50 | 2,214.20 | 2,220.20 | 0.00 | - | - | 8 | 50.62% |
| SPX250117C03200000 | 2023-12-22 12:27PM EDT | 3,200.00 | 1,697.34 | 1,639.20 | 1,950.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250117C03250000 | 2024-01-19 12:50PM EDT | 3,250.00 | 1,677.00 | 1,861.50 | 1,886.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPX250117C03300000 | 2024-03-12 1:41PM EDT | 3,300.00 | 1,980.74 | 2,008.70 | 2,019.00 | 0.00 | - | 2 | 6 | 32.05% |
| SPX250117C03325000 | 2023-12-21 2:12PM EDT | 3,325.00 | 1,540.89 | 1,624.70 | 1,669.80 | 0.00 | - | - | 1 | 0.00% |
| SPX250117C03400000 | 2024-01-23 2:45PM EDT | 3,400.00 | 1,591.28 | 1,806.60 | 1,829.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250117C03450000 | 2024-01-17 4:49PM EDT | 3,450.00 | 1,432.65 | 1,676.70 | 1,698.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250117C03500000 | 2024-03-14 9:48AM EDT | 3,500.00 | 1,793.67 | 1,749.60 | 1,759.60 | 0.00 | - | 2 | 12 | 0.00% |
| SPX250117C03525000 | 2023-11-01 10:45AM EDT | 3,525.00 | 951.87 | 1,201.10 | 1,313.20 | 0.00 | - | - | 11 | 0.00% |
| SPX250117C03550000 | 2023-11-01 10:45AM EDT | 3,550.00 | 931.92 | 1,179.40 | 1,291.20 | 0.00 | - | 11 | 13 | 0.00% |
| SPX250117C03575000 | 2023-11-20 4:15PM EDT | 3,575.00 | 1,189.98 | 1,296.00 | 1,306.50 | 0.00 | - | - | 6 | 0.00% |
| SPX250117C03600000 | 2024-05-03 9:37AM EDT | 3,600.00 | 1,628.61 | 1,810.10 | 1,816.10 | 0.00 | - | 1 | 8 | 43.80% |
| SPX250117C03625000 | 2023-11-20 4:15PM EDT | 3,625.00 | 1,147.15 | 1,252.90 | 1,263.20 | 0.00 | - | - | 6 | 0.00% |
| SPX250117C03675000 | 2023-10-25 11:51AM EDT | 3,675.00 | 835.40 | 1,093.90 | 1,113.90 | 0.00 | - | - | 0 | 0.00% |
| SPX250117C03700000 | 2024-04-02 3:29PM EDT | 3,700.00 | 1,646.37 | 1,503.50 | 1,509.50 | 0.00 | - | 1 | 17 | 0.00% |
| SPX250117C03725000 | 2024-01-23 10:30AM EDT | 3,725.00 | 1,300.11 | 1,467.20 | 1,496.50 | 0.00 | - | 2 | 12 | 0.00% |
| SPX250117C03750000 | 2023-10-31 2:27PM EDT | 3,750.00 | 744.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117C03800000 | 2024-05-15 10:31AM EDT | 3,800.00 | 1,597.50 | 1,620.80 | 1,626.50 | +174.50 | +12.26% | 1 | 83 | 40.41% |
| SPX250117C03850000 | 2023-11-03 10:19AM EDT | 3,850.00 | 796.27 | 932.80 | 1,028.90 | 0.00 | - | 32 | 19 | 0.00% |
| SPX250117C03900000 | 2024-02-22 3:09PM EDT | 3,900.00 | 1,359.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPX250117C03925000 | 2023-11-23 9:54PM EDT | 3,925.00 | 898.20 | 1,041.70 | 1,049.90 | 0.00 | - | 5 | 7 | 0.00% |
| SPX250117C03950000 | 2024-04-09 9:36AM EDT | 3,950.00 | 1,431.50 | 1,395.90 | 1,401.90 | 0.00 | - | 2 | 7 | 27.75% |
| SPX250117C04000000 | 2024-05-15 10:20AM EDT | 4,000.00 | 1,408.00 | 1,432.90 | 1,437.50 | +43.80 | +3.21% | 1 | 25,661 | 37.05% |
| SPX250117C04025000 | 2024-01-25 3:31PM EDT | 4,025.00 | 1,055.07 | 1,233.70 | 1,254.30 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250117C04050000 | 2023-11-03 12:38PM EDT | 4,050.00 | 650.85 | 769.60 | 868.00 | 0.00 | - | 28 | 14 | 0.00% |
| SPX250117C04075000 | 2023-11-03 12:38PM EDT | 4,075.00 | 632.84 | 749.80 | 848.20 | 0.00 | - | 4 | 2 | 0.00% |
| SPX250117C04100000 | 2024-03-26 10:27AM EDT | 4,100.00 | 1,309.71 | 1,069.80 | 1,074.10 | 0.00 | - | 2 | 114 | 0.00% |
| SPX250117C04125000 | 2023-12-28 2:02PM EDT | 4,125.00 | 906.18 | 968.50 | 987.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPX250117C04150000 | 2024-04-25 4:12PM EDT | 4,150.00 | 1,111.89 | 1,292.60 | 1,298.30 | 0.00 | - | 2 | 337 | 34.73% |
| SPX250117C04175000 | 2024-04-25 1:16PM EDT | 4,175.00 | 1,034.76 | 1,269.00 | 1,274.80 | 0.00 | - | 9 | 6 | 34.31% |
| SPX250117C04200000 | 2024-04-25 1:16PM EDT | 4,200.00 | 1,012.61 | 1,246.00 | 1,251.70 | 0.00 | - | 93 | 76 | 33.93% |
| SPX250117C04225000 | 2024-04-25 11:50AM EDT | 4,225.00 | 969.99 | 1,222.80 | 1,228.50 | 0.00 | - | 18 | 284 | 33.53% |
| SPX250117C04250000 | 2024-04-25 1:17PM EDT | 4,250.00 | 968.72 | 1,199.80 | 1,205.40 | 0.00 | - | 34 | 2,736 | 33.14% |
| SPX250117C04275000 | 2024-04-25 3:49PM EDT | 4,275.00 | 956.47 | 1,176.40 | 1,182.10 | 0.00 | - | 8 | 23 | 32.73% |
| SPX250117C04300000 | 2024-04-26 12:11PM EDT | 4,300.00 | 984.34 | 1,153.60 | 1,159.40 | 0.00 | - | 2 | 636 | 32.37% |
| SPX250117C04325000 | 2024-04-29 12:18PM EDT | 4,325.00 | 972.50 | 1,130.60 | 1,136.30 | 0.00 | - | 2 | 52 | 31.97% |
| SPX250117C04350000 | 2024-04-25 3:46PM EDT | 4,350.00 | 891.82 | 1,107.70 | 1,113.40 | 0.00 | - | 8 | 88 | 31.59% |
| SPX250117C04375000 | 2024-04-25 3:48PM EDT | 4,375.00 | 871.17 | 1,084.60 | 1,090.30 | 0.00 | - | 18 | 11 | 31.19% |
| SPX250117C04400000 | 2024-05-15 11:08AM EDT | 4,400.00 | 1,055.50 | 1,062.10 | 1,067.70 | +204.02 | +23.96% | 1 | 610 | 30.82% |
| SPX250117C04425000 | 2024-04-24 3:33PM EDT | 4,425.00 | 855.05 | 1,038.70 | 1,044.40 | 0.00 | - | 1 | 17 | 30.40% |
| SPX250117C04450000 | 2024-03-19 3:41PM EDT | 4,450.00 | 949.99 | 789.00 | 798.50 | 0.00 | - | 2 | 205 | 0.00% |
| SPX250117C04475000 | 2024-01-12 11:06AM EDT | 4,475.00 | 607.22 | 781.40 | 835.70 | 0.00 | - | 2 | 17 | 11.72% |
| SPX250117C04500000 | 2024-05-13 10:27AM EDT | 4,500.00 | 908.63 | 971.40 | 977.00 | 0.00 | - | 1 | 655 | 29.31% |
| SPX250117C04525000 | 2024-04-24 3:33PM EDT | 4,525.00 | 771.05 | 949.20 | 954.80 | 0.00 | - | 1 | 180 | 28.96% |
| SPX250117C04550000 | 2024-04-24 3:30PM EDT | 4,550.00 | 750.72 | 927.30 | 932.90 | 0.00 | - | 1 | 1,117 | 28.63% |
| SPX250117C04575000 | 2024-05-03 9:37AM EDT | 4,575.00 | 747.51 | 904.40 | 910.00 | 0.00 | - | 1 | 333 | 28.22% |
| SPX250117C04600000 | 2024-05-15 2:02PM EDT | 4,600.00 | 882.84 | 882.10 | 887.60 | +67.75 | +8.31% | 5 | 1,160 | 27.84% |
| SPX250117C04625000 | 2024-04-24 3:33PM EDT | 4,625.00 | 688.72 | 860.40 | 865.90 | 0.00 | - | 1 | 127 | 27.51% |
| SPX250117C04650000 | 2024-04-24 3:30PM EDT | 4,650.00 | 669.26 | 838.10 | 843.60 | 0.00 | - | 4 | 378 | 27.13% |
| SPX250117C04675000 | 2024-04-22 3:37PM EDT | 4,675.00 | 603.64 | 817.10 | 822.00 | 0.00 | - | 178 | 1,542 | 26.79% |
| SPX250117C04700000 | 2024-05-13 11:34AM EDT | 4,700.00 | 728.78 | 795.20 | 800.10 | 0.00 | - | 1 | 1,028 | 26.43% |
| SPX250117C04725000 | 2024-05-08 11:38AM EDT | 4,725.00 | 677.81 | 773.30 | 778.30 | 0.00 | - | 1 | 832 | 26.07% |
| SPX250117C04750000 | 2024-05-13 3:53PM EDT | 4,750.00 | 687.20 | 751.70 | 756.60 | 0.00 | - | 1 | 2,560 | 25.71% |
| SPX250117C04775000 | 2024-05-01 12:14PM EDT | 4,775.00 | 522.34 | 729.70 | 734.70 | 0.00 | - | 2 | 4,115 | 25.33% |
| SPX250117C04800000 | 2024-05-14 3:31PM EDT | 4,800.00 | 702.94 | 709.50 | 714.50 | +37.41 | +5.62% | 1 | 3,369 | 25.06% |
| SPX250117C04825000 | 2024-05-07 3:15PM EDT | 4,825.00 | 599.86 | 687.90 | 692.80 | 0.00 | - | 2 | 819 | 24.69% |
| SPX250117C04850000 | 2024-05-15 11:42AM EDT | 4,850.00 | 659.70 | 668.00 | 672.50 | +51.89 | +8.54% | 10 | 1,409 | 24.39% |
| SPX250117C04875000 | 2024-05-14 1:04PM EDT | 4,875.00 | 583.20 | 646.80 | 651.60 | 0.00 | - | 6 | 966 | 24.06% |
| SPX250117C04900000 | 2024-05-15 1:34PM EDT | 4,900.00 | 625.19 | 626.70 | 631.20 | +41.80 | +7.17% | 1 | 6,373 | 23.74% |
| SPX250117C04925000 | 2024-05-02 12:19PM EDT | 4,925.00 | 417.90 | 606.80 | 609.70 | 0.00 | - | 10 | 242 | 23.35% |
| SPX250117C04950000 | 2024-05-02 12:08PM EDT | 4,950.00 | 404.70 | 586.70 | 589.50 | 0.00 | - | 6 | 2,753 | 23.03% |
| SPX250117C04975000 | 2024-05-14 10:31AM EDT | 4,975.00 | 514.19 | 567.00 | 569.90 | 0.00 | - | 250 | 1,222 | 22.74% |
| SPX250117C05000000 | 2024-05-15 1:58PM EDT | 5,000.00 | 546.88 | 547.50 | 550.20 | +52.78 | +10.68% | 4 | 30,443 | 22.44% |
| SPX250117C05025000 | 2024-05-10 2:09PM EDT | 5,025.00 | 468.56 | 527.70 | 530.40 | 0.00 | - | 4 | 441 | 22.12% |
| SPX250117C05050000 | 2024-05-10 6:36AM EDT | 5,050.00 | 461.13 | 508.20 | 510.40 | 0.00 | - | 2 | 2,068 | 21.77% |
| SPX250117C05075000 | 2024-05-15 1:36PM EDT | 5,075.00 | 488.00 | 489.40 | 491.90 | +53.72 | +12.37% | 2 | 1,368 | 21.51% |
| SPX250117C05100000 | 2024-05-15 12:38PM EDT | 5,100.00 | 463.83 | 470.40 | 472.60 | +38.95 | +9.17% | 2 | 3,988 | 21.19% |
| SPX250117C05125000 | 2024-05-13 11:17AM EDT | 5,125.00 | 401.40 | 451.80 | 454.30 | 0.00 | - | 1 | 2,343 | 20.92% |
| SPX250117C05150000 | 2024-05-09 10:08AM EDT | 5,150.00 | 362.38 | 433.90 | 436.00 | 0.00 | - | 107 | 4,062 | 20.63% |
| SPX250117C05175000 | 2024-05-14 10:08AM EDT | 5,175.00 | 368.82 | 415.00 | 417.60 | 0.00 | - | 10 | 1,295 | 20.32% |
| SPX250117C05200000 | 2024-05-15 1:58PM EDT | 5,200.00 | 397.28 | 398.00 | 400.00 | +35.57 | +9.83% | 6 | 7,663 | 20.05% |
| SPX250117C05225000 | 2024-05-13 9:57AM EDT | 5,225.00 | 373.57 | 380.20 | 382.60 | +40.05 | +12.01% | 3 | 848 | 19.78% |
| SPX250117C05250000 | 2024-05-15 9:38AM EDT | 5,250.00 | 345.50 | 362.90 | 365.20 | +25.30 | +7.90% | 1 | 2,676 | 19.49% |
| SPX250117C05275000 | 2024-05-15 11:46AM EDT | 5,275.00 | 340.14 | 346.60 | 348.10 | +38.93 | +12.92% | 11 | 602 | 19.21% |
| SPX250117C05300000 | 2024-05-15 1:21PM EDT | 5,300.00 | 327.99 | 330.50 | 331.70 | +31.09 | +10.47% | 7 | 8,811 | 18.95% |
| SPX250117C05325000 | 2024-05-15 1:21PM EDT | 5,325.00 | 312.01 | 314.00 | 315.00 | +30.31 | +10.76% | 12 | 1,010 | 18.66% |
| SPX250117C05350000 | 2024-05-15 10:20AM EDT | 5,350.00 | 283.40 | 298.10 | 299.50 | +31.89 | +12.68% | 2 | 1,194 | 18.42% |
| SPX250117C05375000 | 2024-05-14 10:16AM EDT | 5,375.00 | 245.00 | 283.00 | 284.10 | 0.00 | - | 250 | 702 | 18.17% |
| SPX250117C05400000 | 2024-05-15 1:23PM EDT | 5,400.00 | 265.24 | 268.10 | 268.80 | +25.34 | +10.56% | 33 | 4,312 | 17.91% |
| SPX250117C05425000 | 2024-05-15 1:23PM EDT | 5,425.00 | 250.75 | 253.50 | 254.50 | +40.35 | +19.18% | 15 | 1,045 | 17.68% |
| SPX250117C05450000 | 2024-05-15 1:55PM EDT | 5,450.00 | 238.10 | 239.40 | 240.10 | +37.38 | +18.62% | 72 | 2,045 | 17.43% |
| SPX250117C05475000 | 2024-05-15 12:55PM EDT | 5,475.00 | 222.40 | 225.10 | 226.10 | +33.14 | +17.51% | 30 | 1,330 | 17.19% |
| SPX250117C05500000 | 2024-05-15 1:45PM EDT | 5,500.00 | 209.90 | 212.00 | 212.80 | +24.10 | +12.97% | 10 | 4,553 | 16.96% |
| SPX250117C05525000 | 2024-05-13 3:47PM EDT | 5,525.00 | 163.80 | 198.90 | 199.90 | 0.00 | - | 8 | 861 | 16.74% |
| SPX250117C05550000 | 2024-05-15 12:05PM EDT | 5,550.00 | 180.00 | 186.70 | 187.50 | +15.93 | +9.71% | 152 | 1,476 | 16.52% |
| SPX250117C05575000 | 2024-05-15 10:44AM EDT | 5,575.00 | 167.36 | 175.00 | 175.80 | +14.26 | +9.31% | 51 | 251 | 16.33% |
| SPX250117C05600000 | 2024-05-15 1:37PM EDT | 5,600.00 | 162.48 | 163.20 | 164.00 | +29.10 | +21.82% | 15 | 3,386 | 16.10% |
| SPX250117C05625000 | 2024-05-15 1:37PM EDT | 5,625.00 | 151.58 | 152.50 | 153.30 | +31.30 | +26.02% | 835 | 325 | 15.92% |
| SPX250117C05650000 | 2024-05-15 12:00PM EDT | 5,650.00 | 135.96 | 141.80 | 142.50 | +21.26 | +18.54% | 628 | 1,527 | 15.71% |
| SPX250117C05675000 | 2024-05-15 1:05PM EDT | 5,675.00 | 130.80 | 132.00 | 132.70 | +24.50 | +23.05% | 47 | 457 | 15.54% |
| SPX250117C05700000 | 2024-05-15 1:34PM EDT | 5,700.00 | 120.93 | 122.10 | 122.80 | +19.11 | +18.77% | 26 | 3,507 | 15.34% |
| SPX250117C05725000 | 2024-05-15 1:59PM EDT | 5,725.00 | 112.88 | 113.40 | 114.10 | +17.33 | +18.14% | 62 | 203 | 15.19% |
| SPX250117C05750000 | 2024-05-15 1:59PM EDT | 5,750.00 | 104.24 | 104.50 | 105.30 | +20.84 | +24.99% | 163 | 371 | 15.00% |
| SPX250117C05775000 | 2024-05-15 11:11AM EDT | 5,775.00 | 92.98 | 96.30 | 97.00 | +11.07 | +13.51% | 339 | 3,354 | 14.83% |
| SPX250117C05800000 | 2024-05-15 11:08AM EDT | 5,800.00 | 87.99 | 89.10 | 89.70 | +13.62 | +18.31% | 221 | 4,164 | 14.70% |
| SPX250117C05850000 | 2024-05-15 1:10PM EDT | 5,850.00 | 73.97 | 74.80 | 75.40 | +16.47 | +28.64% | 164 | 1,511 | 14.37% |
| SPX250117C05900000 | 2024-05-15 10:56AM EDT | 5,900.00 | 59.01 | 62.80 | 63.20 | +7.51 | +14.58% | 610 | 1,748 | 14.10% |
| SPX250117C06000000 | 2024-05-15 1:32PM EDT | 6,000.00 | 42.96 | 43.30 | 43.80 | +7.60 | +21.49% | 182 | 3,394 | 13.65% |
| SPX250117C06100000 | 2024-05-15 1:32PM EDT | 6,100.00 | 29.16 | 29.40 | 29.80 | +5.49 | +23.19% | 129 | 2,371 | 13.30% |
| SPX250117C06200000 | 2024-05-15 1:08PM EDT | 6,200.00 | 19.65 | 19.80 | 20.10 | +3.94 | +25.08% | 262 | 2,927 | 13.05% |
| SPX250117C06300000 | 2024-05-15 1:10PM EDT | 6,300.00 | 13.17 | 13.20 | 13.50 | +2.72 | +26.03% | 118 | 1,840 | 12.88% |
| SPX250117C06400000 | 2024-05-15 1:31PM EDT | 6,400.00 | 8.95 | 8.90 | 9.20 | +1.74 | +24.13% | 185 | 2,268 | 12.80% |
| SPX250117C06500000 | 2024-05-15 10:12AM EDT | 6,500.00 | 5.74 | 6.10 | 6.40 | +1.04 | +22.13% | 150 | 627 | 12.82% |
| SPX250117C06600000 | 2024-05-15 1:43PM EDT | 6,600.00 | 4.40 | 4.30 | 4.60 | +0.87 | +24.65% | 3 | 3,259 | 12.91% |
| SPX250117C06700000 | 2024-05-08 11:04AM EDT | 6,700.00 | 2.40 | 3.10 | 3.40 | 0.00 | - | 1 | 618 | 13.06% |
| SPX250117C06800000 | 2024-05-15 9:53AM EDT | 6,800.00 | 2.05 | 2.30 | 2.50 | +0.33 | +19.19% | 50 | 512 | 13.20% |
| SPX250117C07000000 | 2024-05-15 11:40AM EDT | 7,000.00 | 1.39 | 1.35 | 1.50 | +0.29 | +26.36% | 50 | 879 | 13.63% |
| SPX250117C07200000 | 2024-05-15 2:04PM EDT | 7,200.00 | 0.95 | 0.80 | 1.00 | +0.15 | +18.75% | 30 | 345 | 14.18% |
| SPX250117C07400000 | 2024-05-15 11:40AM EDT | 7,400.00 | 0.54 | 0.45 | 0.65 | +0.09 | +20.00% | 50 | 707 | 14.63% |
| SPX250117C07600000 | 2024-05-15 2:10PM EDT | 7,600.00 | 0.40 | 0.30 | 0.45 | +0.05 | +14.29% | 1 | 201 | 15.13% |
| SPX250117C07800000 | 2024-04-30 2:44PM EDT | 7,800.00 | 0.20 | 0.15 | 0.35 | +0.05 | +33.33% | 1 | 1,861 | 15.74% |
| SPX250117C08200000 | 2024-04-24 4:12PM EDT | 8,200.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | - | 65 | 16.77% |
| SPX250117C08400000 | 2024-04-26 1:25PM EDT | 8,400.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 17.92% |
| SPX250117C09000000 | 2024-05-08 3:58PM EDT | 9,000.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 18.97% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250117P00200000 | 2024-05-08 3:58PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 216 | 108.59% |
| SPX250117P00400000 | 2024-04-25 9:42AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 657 | 84.77% |
| SPX250117P00600000 | 2024-04-24 9:46AM EDT | 600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 14 | 202 | 74.41% |
| SPX250117P00800000 | 2024-05-14 10:09AM EDT | 800.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 27 | 206 | 69.73% |
| SPX250117P01000000 | 2024-05-03 9:55AM EDT | 1,000.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 4 | 2,327 | 64.94% |
| SPX250117P01200000 | 2024-05-06 9:42AM EDT | 1,200.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 1 | 6,099 | 60.47% |
| SPX250117P01400000 | 2024-05-09 2:40AM EDT | 1,400.00 | 0.85 | 0.70 | 0.90 | 0.00 | - | 104 | 781 | 56.70% |
| SPX250117P01600000 | 2024-05-15 5:47AM EDT | 1,600.00 | 1.15 | 1.05 | 1.25 | -0.17 | -12.88% | 50 | 828 | 53.02% |
| SPX250117P01800000 | 2024-05-13 11:08AM EDT | 1,800.00 | 1.75 | 1.55 | 1.70 | 0.00 | - | 3 | 2,337 | 49.98% |
| SPX250117P01900000 | 2024-05-08 1:12PM EDT | 1,900.00 | 2.17 | 1.80 | 2.00 | 0.00 | - | 3 | 728 | 48.44% |
| SPX250117P02000000 | 2024-05-13 1:04PM EDT | 2,000.00 | 2.50 | 2.15 | 2.35 | 0.00 | - | 2 | 7,919 | 46.98% |
| SPX250117P02100000 | 2024-05-10 3:22PM EDT | 2,100.00 | 2.90 | 2.55 | 2.75 | 0.00 | - | 1 | 5,684 | 45.58% |
| SPX250117P02200000 | 2024-05-10 12:22PM EDT | 2,200.00 | 3.00 | 2.90 | 3.10 | -0.20 | -6.25% | 1 | 9,400 | 44.05% |
| SPX250117P02300000 | 2024-05-15 9:51AM EDT | 2,300.00 | 3.60 | 3.30 | 3.60 | -0.14 | -3.74% | 5,100 | 5,343 | 42.74% |
| SPX250117P02400000 | 2024-05-10 10:34AM EDT | 2,400.00 | 4.40 | 3.80 | 4.00 | 0.00 | - | 3,000 | 18,643 | 41.25% |
| SPX250117P02500000 | 2024-05-15 11:26AM EDT | 2,500.00 | 4.50 | 4.30 | 4.50 | -0.25 | -5.26% | 7,501 | 2,273 | 39.89% |
| SPX250117P02600000 | 2024-05-13 2:40PM EDT | 2,600.00 | 5.50 | 4.90 | 5.10 | 0.00 | - | 1 | 5,515 | 38.61% |
| SPX250117P02700000 | 2024-05-14 1:47PM EDT | 2,700.00 | 6.00 | 5.50 | 5.70 | 0.00 | - | 4,500 | 5,132 | 37.30% |
| SPX250117P02750000 | 2024-05-10 10:12AM EDT | 2,750.00 | 6.50 | 5.90 | 6.00 | 0.00 | - | 3 | 367 | 36.64% |
| SPX250117P02800000 | 2024-05-10 10:34AM EDT | 2,800.00 | 7.00 | 6.20 | 6.40 | 0.00 | - | 2 | 620 | 36.05% |
| SPX250117P02850000 | 2024-05-10 10:25AM EDT | 2,850.00 | 7.40 | 6.60 | 6.80 | 0.00 | - | 1 | 3,138 | 35.45% |
| SPX250117P02900000 | 2024-05-10 10:00AM EDT | 2,900.00 | 7.70 | 7.00 | 7.10 | 0.00 | - | 3,400 | 3,656 | 34.78% |
| SPX250117P02950000 | 2024-05-09 1:37PM EDT | 2,950.00 | 8.15 | 7.30 | 7.50 | 0.00 | - | 9 | 657 | 34.17% |
| SPX250117P03000000 | 2024-05-13 10:17AM EDT | 3,000.00 | 8.50 | 7.70 | 7.90 | 0.00 | - | 1 | 10,281 | 33.55% |
| SPX250117P03050000 | 2024-05-08 10:50AM EDT | 3,050.00 | 9.21 | 8.20 | 8.40 | 0.00 | - | 10 | 232 | 32.99% |
| SPX250117P03100000 | 2024-05-15 1:43PM EDT | 3,100.00 | 8.70 | 8.60 | 8.80 | -0.90 | -9.38% | 5,003 | 352 | 32.36% |
| SPX250117P03125000 | 2024-05-13 3:43PM EDT | 3,125.00 | 9.79 | 8.80 | 9.10 | 0.00 | - | 2 | 577 | 32.09% |
| SPX250117P03150000 | 2024-05-10 2:55PM EDT | 3,150.00 | 10.05 | 9.10 | 9.40 | 0.00 | - | 12 | 57 | 31.83% |
| SPX250117P03175000 | 2024-04-18 1:45PM EDT | 3,175.00 | 20.40 | 9.30 | 9.60 | 0.00 | - | 6 | 183 | 31.51% |
| SPX250117P03200000 | 2024-05-15 10:55AM EDT | 3,200.00 | 9.80 | 9.50 | 9.80 | -0.60 | -5.77% | 50 | 2,503 | 31.19% |
| SPX250117P03225000 | 2024-05-13 11:30AM EDT | 3,225.00 | 10.90 | 9.80 | 10.10 | 0.00 | - | 10 | 131 | 30.91% |
| SPX250117P03250000 | 2024-05-14 3:42PM EDT | 3,250.00 | 10.97 | 10.10 | 10.30 | 0.00 | - | 1 | 552 | 30.59% |
| SPX250117P03275000 | 2024-05-10 10:26AM EDT | 3,275.00 | 11.60 | 10.40 | 10.60 | 0.00 | - | 2 | 99 | 30.31% |
| SPX250117P03300000 | 2024-05-14 1:47PM EDT | 3,300.00 | 11.60 | 10.60 | 10.90 | 0.00 | - | 3,000 | 4,559 | 30.03% |
| SPX250117P03325000 | 2024-05-07 12:16PM EDT | 3,325.00 | 12.54 | 10.90 | 11.10 | 0.00 | - | 9 | 284 | 29.70% |
| SPX250117P03350000 | 2024-05-14 10:17AM EDT | 3,350.00 | 12.55 | 11.20 | 11.40 | 0.00 | - | 15 | 1,197 | 29.42% |
| SPX250117P03375000 | 2024-05-06 2:29PM EDT | 3,375.00 | 13.60 | 11.50 | 11.70 | 0.00 | - | 9 | 244 | 29.13% |
| SPX250117P03400000 | 2024-05-13 3:22PM EDT | 3,400.00 | 12.90 | 11.80 | 12.00 | 0.00 | - | 1,001 | 2,392 | 28.84% |
| SPX250117P03425000 | 2024-05-13 12:06PM EDT | 3,425.00 | 13.30 | 12.00 | 12.30 | 0.00 | - | 9 | 664 | 28.55% |
| SPX250117P03450000 | 2024-05-10 10:16AM EDT | 3,450.00 | 13.80 | 12.40 | 12.60 | 0.00 | - | 1 | 2,801 | 28.26% |
| SPX250117P03475000 | 2024-05-02 3:09PM EDT | 3,475.00 | 17.80 | 12.70 | 12.90 | 0.00 | - | 5 | 492 | 27.97% |
| SPX250117P03500000 | 2024-05-15 10:35AM EDT | 3,500.00 | 13.40 | 13.00 | 13.20 | -0.80 | -5.63% | 4 | 3,828 | 27.67% |
| SPX250117P03525000 | 2024-05-10 9:56AM EDT | 3,525.00 | 14.80 | 13.30 | 13.60 | 0.00 | - | 6 | 975 | 27.41% |
| SPX250117P03550000 | 2024-05-15 9:51AM EDT | 3,550.00 | 14.50 | 13.70 | 13.90 | -0.80 | -5.23% | 1 | 2,031 | 27.11% |
| SPX250117P03575000 | 2024-05-10 10:33AM EDT | 3,575.00 | 15.80 | 14.00 | 14.30 | 0.00 | - | 6 | 1,941 | 26.84% |
| SPX250117P03600000 | 2024-05-14 2:47PM EDT | 3,600.00 | 14.94 | 14.40 | 14.60 | -0.87 | -5.50% | 20 | 5,640 | 26.54% |
| SPX250117P03625000 | 2024-05-14 10:11AM EDT | 3,625.00 | 16.65 | 14.80 | 15.00 | 0.00 | - | 27 | 1,240 | 26.26% |
| SPX250117P03650000 | 2024-05-09 1:35PM EDT | 3,650.00 | 17.35 | 15.20 | 15.40 | 0.00 | - | 281 | 1,651 | 25.99% |
| SPX250117P03675000 | 2024-05-10 11:57AM EDT | 3,675.00 | 17.60 | 15.50 | 15.80 | 0.00 | - | 43 | 1,323 | 25.71% |
| SPX250117P03700000 | 2024-05-14 11:08AM EDT | 3,700.00 | 18.10 | 16.00 | 16.20 | 0.00 | - | 9 | 8,098 | 25.43% |
| SPX250117P03725000 | 2024-05-13 2:12PM EDT | 3,725.00 | 18.56 | 16.40 | 16.60 | 0.00 | - | 9 | 762 | 25.14% |
| SPX250117P03750000 | 2024-05-14 2:49PM EDT | 3,750.00 | 18.56 | 16.80 | 17.10 | 0.00 | - | 1 | 859 | 24.89% |
| SPX250117P03775000 | 2024-05-15 9:30AM EDT | 3,775.00 | 18.35 | 17.30 | 17.50 | -1.35 | -6.85% | 1 | 1,184 | 24.60% |
| SPX250117P03800000 | 2024-05-15 9:36AM EDT | 3,800.00 | 18.50 | 17.70 | 18.00 | -1.77 | -8.73% | 1 | 4,148 | 24.34% |
| SPX250117P03825000 | 2024-05-15 9:30AM EDT | 3,825.00 | 19.40 | 18.20 | 18.50 | -1.26 | -6.10% | 1 | 3,446 | 24.07% |
| SPX250117P03850000 | 2024-05-15 11:21AM EDT | 3,850.00 | 19.10 | 18.70 | 18.90 | -2.45 | -11.37% | 3 | 1,500 | 23.77% |
| SPX250117P03875000 | 2024-05-15 1:13PM EDT | 3,875.00 | 19.39 | 19.20 | 19.50 | -2.56 | -11.66% | 63 | 814 | 23.52% |
| SPX250117P03900000 | 2024-05-15 1:45PM EDT | 3,900.00 | 19.85 | 19.80 | 20.00 | -2.01 | -9.19% | 4 | 3,935 | 23.25% |
| SPX250117P03925000 | 2024-05-06 3:19PM EDT | 3,925.00 | 25.60 | 20.30 | 20.60 | 0.00 | - | 5 | 186 | 22.99% |
| SPX250117P03950000 | 2024-05-15 1:27PM EDT | 3,950.00 | 21.15 | 20.80 | 21.20 | -2.91 | -12.09% | 15 | 2,319 | 22.73% |
| SPX250117P03975000 | 2024-05-15 1:22PM EDT | 3,975.00 | 21.80 | 21.40 | 21.80 | -3.10 | -12.45% | 64 | 1,417 | 22.47% |
| SPX250117P04000000 | 2024-05-15 1:45PM EDT | 4,000.00 | 22.25 | 22.10 | 22.30 | -2.40 | -9.74% | 4 | 35,396 | 22.18% |
| SPX250117P04025000 | 2024-05-15 9:37AM EDT | 4,025.00 | 23.96 | 22.70 | 23.00 | -2.24 | -8.55% | 250 | 755 | 21.93% |
| SPX250117P04050000 | 2024-05-06 2:24PM EDT | 4,050.00 | 30.20 | 23.40 | 23.70 | 0.00 | - | 5 | 663 | 21.67% |
| SPX250117P04075000 | 2024-05-09 2:13PM EDT | 4,075.00 | 28.80 | 24.10 | 24.40 | 0.00 | - | 100 | 142 | 21.42% |
| SPX250117P04100000 | 2024-05-15 11:40AM EDT | 4,100.00 | 25.60 | 24.80 | 25.10 | -1.97 | -7.15% | 3 | 5,104 | 21.15% |
| SPX250117P04125000 | 2024-05-15 11:40AM EDT | 4,125.00 | 26.40 | 25.50 | 25.90 | -2.55 | -8.81% | 113 | 951 | 20.91% |
| SPX250117P04150000 | 2024-05-14 3:52PM EDT | 4,150.00 | 29.37 | 26.40 | 26.70 | 0.00 | - | 1,320 | 6,304 | 20.65% |
| SPX250117P04175000 | 2024-05-13 3:20PM EDT | 4,175.00 | 31.85 | 27.30 | 27.60 | 0.00 | - | 5 | 1,762 | 20.41% |
| SPX250117P04200000 | 2024-05-13 12:56PM EDT | 4,200.00 | 33.27 | 28.10 | 28.40 | 0.00 | - | 6,007 | 10,720 | 20.15% |
| SPX250117P04225000 | 2024-05-15 1:45PM EDT | 4,225.00 | 29.35 | 29.10 | 29.30 | -5.04 | -14.66% | 1 | 6,065 | 19.90% |
| SPX250117P04250000 | 2024-05-15 1:44PM EDT | 4,250.00 | 30.41 | 30.00 | 30.30 | -5.69 | -15.76% | 10,000 | 4,202 | 19.66% |
| SPX250117P04275000 | 2024-05-08 3:43PM EDT | 4,275.00 | 39.22 | 31.00 | 31.30 | 0.00 | - | 30 | 1,623 | 19.41% |
| SPX250117P04300000 | 2024-05-15 1:15PM EDT | 4,300.00 | 32.50 | 32.10 | 32.40 | -3.80 | -10.47% | 1 | 5,750 | 19.18% |
| SPX250117P04325000 | 2024-05-15 1:45PM EDT | 4,325.00 | 33.50 | 33.20 | 33.50 | -5.35 | -13.77% | 1 | 693 | 18.94% |
| SPX250117P04350000 | 2024-05-13 11:50AM EDT | 4,350.00 | 37.28 | 34.40 | 34.70 | -4.02 | -9.73% | 1 | 713 | 18.70% |
| SPX250117P04375000 | 2024-05-14 3:41PM EDT | 4,375.00 | 40.41 | 35.60 | 35.90 | 0.00 | - | 5 | 2,702 | 18.46% |
| SPX250117P04400000 | 2024-05-15 1:25PM EDT | 4,400.00 | 37.66 | 36.80 | 37.10 | -5.44 | -12.62% | 24 | 4,607 | 18.21% |
| SPX250117P04425000 | 2024-05-15 10:27AM EDT | 4,425.00 | 40.78 | 38.20 | 38.50 | -2.72 | -6.25% | 3 | 3,854 | 17.99% |
| SPX250117P04450000 | 2024-05-14 2:48PM EDT | 4,450.00 | 45.39 | 39.60 | 40.00 | 0.00 | - | 100 | 4,257 | 17.76% |
| SPX250117P04475000 | 2024-05-14 2:49PM EDT | 4,475.00 | 47.08 | 41.20 | 41.60 | 0.00 | - | 11 | 1,683 | 17.55% |
| SPX250117P04500000 | 2024-05-15 11:04AM EDT | 4,500.00 | 45.00 | 42.80 | 43.10 | -3.70 | -7.60% | 504 | 4,255 | 17.31% |
| SPX250117P04525000 | 2024-05-15 10:27AM EDT | 4,525.00 | 47.48 | 44.30 | 44.70 | -10.27 | -17.78% | 11 | 870 | 17.07% |
| SPX250117P04550000 | 2024-05-14 4:51AM EDT | 4,550.00 | 55.71 | 46.10 | 46.50 | 0.00 | - | 3 | 5,028 | 16.85% |
| SPX250117P04575000 | 2024-05-15 1:13PM EDT | 4,575.00 | 48.74 | 47.90 | 48.30 | -5.96 | -10.90% | 15 | 2,225 | 16.63% |
| SPX250117P04600000 | 2024-05-15 1:49PM EDT | 4,600.00 | 50.70 | 49.90 | 50.20 | -6.13 | -10.79% | 40 | 7,359 | 16.40% |
| SPX250117P04625000 | 2024-05-15 1:13PM EDT | 4,625.00 | 52.64 | 51.90 | 52.30 | -6.71 | -11.31% | 24 | 758 | 16.18% |
| SPX250117P04650000 | 2024-05-15 1:13PM EDT | 4,650.00 | 54.84 | 54.00 | 54.40 | -6.36 | -10.39% | 9 | 810 | 15.96% |
| SPX250117P04675000 | 2024-05-14 3:56PM EDT | 4,675.00 | 63.70 | 56.20 | 56.50 | 0.00 | - | 2 | 1,751 | 15.72% |
| SPX250117P04700000 | 2024-05-15 1:27PM EDT | 4,700.00 | 59.50 | 58.60 | 58.90 | -6.92 | -10.42% | 309 | 11,122 | 15.51% |
| SPX250117P04725000 | 2024-05-15 1:56PM EDT | 4,725.00 | 61.55 | 61.00 | 61.40 | -8.26 | -11.83% | 1,122 | 5,620 | 15.29% |
| SPX250117P04750000 | 2024-05-15 12:00PM EDT | 4,750.00 | 66.31 | 63.70 | 64.20 | -9.40 | -12.42% | 146 | 3,414 | 15.08% |
| SPX250117P04775000 | 2024-05-15 1:56PM EDT | 4,775.00 | 66.90 | 66.40 | 66.90 | -8.47 | -11.24% | 1,078 | 3,576 | 14.86% |
| SPX250117P04800000 | 2024-05-15 2:07PM EDT | 4,800.00 | 69.70 | 69.20 | 69.60 | -9.28 | -11.75% | 258 | 6,992 | 14.62% |
| SPX250117P04825000 | 2024-05-15 1:25PM EDT | 4,825.00 | 73.24 | 72.20 | 72.70 | -9.26 | -11.22% | 230 | 2,507 | 14.41% |
| SPX250117P04850000 | 2024-05-14 3:47PM EDT | 4,850.00 | 81.05 | 75.50 | 75.90 | -5.31 | -6.15% | 400 | 4,396 | 14.19% |
| SPX250117P04875000 | 2024-05-15 12:59PM EDT | 4,875.00 | 80.45 | 78.80 | 79.30 | -14.28 | -15.07% | 4 | 2,729 | 13.98% |
| SPX250117P04900000 | 2024-05-15 2:02PM EDT | 4,900.00 | 82.80 | 82.30 | 82.80 | -11.00 | -11.73% | 3 | 5,923 | 13.75% |
| SPX250117P04925000 | 2024-05-15 2:02PM EDT | 4,925.00 | 86.45 | 86.00 | 86.60 | -12.32 | -12.47% | 2 | 1,059 | 13.54% |
| SPX250117P04950000 | 2024-05-15 10:40AM EDT | 4,950.00 | 95.55 | 89.80 | 90.30 | -7.07 | -6.89% | 6 | 7,570 | 13.30% |
| SPX250117P04975000 | 2024-05-15 12:59PM EDT | 4,975.00 | 95.90 | 93.90 | 94.50 | -11.32 | -10.56% | 8 | 4,017 | 13.08% |
| SPX250117P05000000 | 2024-05-15 1:57PM EDT | 5,000.00 | 98.97 | 98.20 | 98.80 | -13.38 | -11.91% | 13 | 30,443 | 12.86% |
| SPX250117P05025000 | 2024-05-15 1:13PM EDT | 5,025.00 | 104.32 | 102.60 | 103.20 | -19.88 | -16.01% | 65 | 705 | 12.62% |
| SPX250117P05050000 | 2024-05-14 3:54PM EDT | 5,050.00 | 122.80 | 107.50 | 108.00 | 0.00 | - | 14 | 1,961 | 12.40% |
| SPX250117P05075000 | 2024-05-15 1:25PM EDT | 5,075.00 | 114.67 | 112.30 | 112.90 | -13.93 | -10.83% | 55 | 2,455 | 12.16% |
| SPX250117P05100000 | 2024-05-15 1:27PM EDT | 5,100.00 | 119.30 | 117.60 | 118.20 | -15.30 | -11.37% | 203 | 4,521 | 11.93% |
| SPX250117P05125000 | 2024-05-15 11:27AM EDT | 5,125.00 | 127.87 | 123.10 | 123.90 | -12.73 | -9.05% | 3 | 1,056 | 11.70% |
| SPX250117P05150000 | 2024-05-14 3:58PM EDT | 5,150.00 | 138.05 | 128.50 | 129.30 | -8.18 | -5.59% | 3 | 1,820 | 11.44% |
| SPX250117P05175000 | 2024-05-15 11:27AM EDT | 5,175.00 | 139.87 | 134.60 | 135.40 | -13.01 | -8.51% | 3 | 640 | 11.20% |
| SPX250117P05200000 | 2024-05-15 1:57PM EDT | 5,200.00 | 142.20 | 141.20 | 141.90 | -18.46 | -11.49% | 172 | 6,652 | 10.95% |
| SPX250117P05225000 | 2024-05-15 11:40AM EDT | 5,225.00 | 152.75 | 147.70 | 148.50 | -15.25 | -9.08% | 5 | 3,063 | 10.69% |
| SPX250117P05250000 | 2024-05-15 11:56AM EDT | 5,250.00 | 159.30 | 154.70 | 155.50 | -16.76 | -9.52% | 241 | 4,684 | 10.43% |
| SPX250117P05275000 | 2024-05-15 11:02AM EDT | 5,275.00 | 169.97 | 161.80 | 162.70 | -23.71 | -12.24% | 4 | 1,709 | 10.15% |
| SPX250117P05300000 | 2024-05-15 1:56PM EDT | 5,300.00 | 170.67 | 169.40 | 170.10 | -29.20 | -14.61% | 318 | 4,724 | 9.85% |
| SPX250117P05325000 | 2024-05-15 1:18PM EDT | 5,325.00 | 179.90 | 177.20 | 178.10 | -32.80 | -15.42% | 3 | 2,217 | 9.56% |
| SPX250117P05350000 | 2024-05-15 1:56PM EDT | 5,350.00 | 186.97 | 185.60 | 186.40 | -35.89 | -16.10% | 335 | 1,159 | 9.25% |
| SPX250117P05375000 | 2024-05-10 1:17PM EDT | 5,375.00 | 235.60 | 194.10 | 195.10 | 0.00 | - | 2 | 566 | 8.92% |
| SPX250117P05400000 | 2024-05-15 1:46PM EDT | 5,400.00 | 205.51 | 203.30 | 204.20 | -29.29 | -12.47% | 67 | 1,289 | 8.58% |
| SPX250117P05425000 | 2024-05-15 1:25PM EDT | 5,425.00 | 216.28 | 212.70 | 213.70 | -23.92 | -9.96% | 150 | 664 | 8.21% |
| SPX250117P05450000 | 2024-05-15 12:05PM EDT | 5,450.00 | 227.60 | 222.50 | 223.30 | -25.49 | -10.07% | 3 | 818 | 7.79% |
| SPX250117P05475000 | 2024-05-15 12:40PM EDT | 5,475.00 | 238.10 | 232.90 | 233.90 | -41.99 | -14.99% | 36 | 180 | 7.36% |
| SPX250117P05500000 | 2024-05-15 12:35PM EDT | 5,500.00 | 249.20 | 243.40 | 244.50 | -32.87 | -11.65% | 14 | 588 | 6.85% |
| SPX250117P05525000 | 2024-05-13 11:21AM EDT | 5,525.00 | 300.20 | 254.80 | 255.90 | 0.00 | - | 33 | 60 | 6.28% |
| SPX250117P05550000 | 2024-05-13 3:49PM EDT | 5,550.00 | 315.31 | 266.50 | 267.70 | 0.00 | - | 2 | 127 | 5.56% |
| SPX250117P05575000 | 2024-05-14 3:57PM EDT | 5,575.00 | 309.90 | 278.70 | 279.80 | 0.00 | - | 100 | 178 | 4.47% |
| SPX250117P05600000 | 2024-05-15 12:21PM EDT | 5,600.00 | 299.50 | 291.30 | 292.40 | -26.04 | -8.00% | 3 | 97 | 0.00% |
| SPX250117P05625000 | 2024-05-07 3:15PM EDT | 5,625.00 | 382.36 | 304.00 | 305.60 | 0.00 | - | 1 | 25 | 0.00% |
| SPX250117P05650000 | 2024-05-09 10:56AM EDT | 5,650.00 | 385.41 | 317.40 | 319.80 | 0.00 | - | 1 | 260 | 0.00% |
| SPX250117P05675000 | 2024-05-14 10:17AM EDT | 5,675.00 | 385.51 | 331.50 | 334.00 | 0.00 | - | 10 | 25 | 0.00% |
| SPX250117P05700000 | 2024-05-15 1:34PM EDT | 5,700.00 | 350.35 | 346.10 | 348.60 | -79.05 | -18.41% | 1 | 71 | 0.00% |
| SPX250117P05725000 | 2024-05-15 1:59PM EDT | 5,725.00 | 363.38 | 361.40 | 363.20 | -56.90 | -13.54% | 62 | 3 | 0.00% |
| SPX250117P05750000 | 2024-05-10 10:45AM EDT | 5,750.00 | 436.47 | 376.50 | 378.90 | 0.00 | - | 3 | 2 | 0.00% |
| SPX250117P05775000 | 2024-05-02 10:23AM EDT | 5,775.00 | 606.75 | 392.20 | 394.70 | 0.00 | - | 20 | 53 | 0.00% |
| SPX250117P05800000 | 2024-05-15 12:03PM EDT | 5,800.00 | 420.42 | 409.00 | 411.60 | -48.94 | -10.43% | 12 | 80 | 0.00% |
| SPX250117P05850000 | 2024-05-15 12:05PM EDT | 5,850.00 | 455.70 | 441.80 | 446.50 | -45.10 | -9.01% | 2 | 7 | 0.00% |
| SPX250117P05900000 | 2024-05-03 10:52AM EDT | 5,900.00 | 643.70 | 477.60 | 482.10 | 0.00 | - | 10 | 104 | 0.00% |
| SPX250117P06000000 | 2024-05-14 2:13PM EDT | 6,000.00 | 618.18 | 554.90 | 559.50 | 0.00 | - | 2 | 27 | 0.00% |
| SPX250117P06100000 | 2024-05-13 9:30AM EDT | 6,100.00 | 697.45 | 637.10 | 641.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPX250117P06200000 | 2024-05-13 9:30AM EDT | 6,200.00 | 785.90 | 723.50 | 729.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250117P06300000 | 2024-05-13 12:41PM EDT | 6,300.00 | 890.19 | 813.00 | 818.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250117P06400000 | 2024-03-14 9:48AM EDT | 6,400.00 | 1,017.50 | 1,060.50 | 1,070.40 | 0.00 | - | 2 | 14 | 0.00% |
| SPX250117P06500000 | 2024-04-24 3:08PM EDT | 6,500.00 | 1,221.79 | 998.70 | 1,004.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250117P06600000 | 2024-04-19 9:51AM EDT | 6,600.00 | 1,370.02 | 1,093.20 | 1,099.00 | 0.00 | - | 1 | 30 | 0.00% |
| SPX250117P06800000 | 2024-03-14 9:48AM EDT | 6,800.00 | 1,390.37 | 1,436.60 | 1,446.60 | 0.00 | - | 2 | 51 | 0.00% |
| SPX250117P07000000 | 2024-05-14 11:07AM EDT | 7,000.00 | 1,552.35 | 1,476.20 | 1,482.10 | 0.00 | - | 1 | 91 | 0.00% |
| SPX250117P07200000 | 2023-10-09 2:30AM EDT | 7,200.00 | 2,501.90 | 2,447.70 | 2,453.40 | 0.00 | - | 62 | 0 | 63.76% |
| SPX250117P07400000 | 2023-10-09 2:30AM EDT | 7,400.00 | 2,688.80 | 2,635.20 | 2,641.00 | 0.00 | - | 52 | 0 | 65.35% |
| SPX250117P07600000 | 2024-02-06 4:06PM EDT | 7,600.00 | 2,351.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117P07800000 | 2024-03-08 11:56AM EDT | 7,800.00 | 2,316.20 | 2,301.00 | 2,323.00 | 0.00 | - | 2 | 100 | 0.00% |
| SPX250117P09000000 | 2024-05-08 3:58PM EDT | 9,000.00 | 3,508.03 | 3,400.70 | 3,407.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.