Italia markets closed
Dow Jones
39.852,57 +294,46 (+0,74%) Nasdaq
16.740,87 +229,69 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.664,21 +4.135,07 (+7,31%) CMC Crypto 200
1.380,74 +112,79 (+8,90%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:11PM EDT. Mercato aperto.
Opzioni d'acquistoper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250221C01600000 | 2024-02-06 3:40PM EDT | 1,600.00 | 3,366.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250221C02000000 | 2024-04-08 12:45PM EDT | 2,000.00 | 3,258.82 | 3,203.40 | 3,234.30 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02100000 | 2024-04-08 12:45PM EDT | 2,100.00 | 3,164.22 | 3,111.80 | 3,135.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221C02200000 | 2024-04-08 12:45PM EDT | 2,200.00 | 3,069.77 | 3,024.60 | 3,046.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221C02300000 | 2024-04-08 12:45PM EDT | 2,300.00 | 2,975.27 | 2,929.40 | 2,950.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250221C02400000 | 2024-04-08 12:45PM EDT | 2,400.00 | 2,880.67 | 2,834.30 | 2,855.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250221C02500000 | 2024-04-08 12:45PM EDT | 2,500.00 | 2,786.37 | 2,731.20 | 2,755.20 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02600000 | 2024-04-08 12:45PM EDT | 2,600.00 | 2,691.57 | 2,644.20 | 2,665.20 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02700000 | 2024-04-08 12:45PM EDT | 2,700.00 | 2,597.47 | 2,538.10 | 2,568.40 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02800000 | 2024-04-08 12:45PM EDT | 2,800.00 | 2,503.84 | 2,454.40 | 2,475.60 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02900000 | 2024-04-08 12:45PM EDT | 2,900.00 | 2,410.09 | 2,348.50 | 2,378.60 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C03000000 | 2024-04-08 12:45PM EDT | 3,000.00 | 2,316.29 | 2,253.60 | 2,283.90 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250221C03050000 | 2024-03-26 10:17AM EDT | 3,050.00 | 2,296.79 | 2,019.00 | 2,091.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250221C03100000 | 2024-04-08 12:45PM EDT | 3,100.00 | 2,222.74 | 2,159.30 | 2,189.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250221C03200000 | 2024-04-08 12:45PM EDT | 3,200.00 | 2,130.00 | 2,064.90 | 2,094.90 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C03300000 | 2024-04-08 12:45PM EDT | 3,300.00 | 2,037.00 | 1,981.70 | 2,002.70 | 0.00 | - | - | 1 | 19.15% |
| SPX250221C03400000 | 2024-04-08 12:45PM EDT | 3,400.00 | 1,943.38 | 1,879.60 | 1,903.60 | 0.00 | - | 1 | 2 | 20.03% |
| SPX250221C03500000 | 2024-04-08 12:45PM EDT | 3,500.00 | 1,850.88 | 1,793.80 | 1,817.50 | 0.00 | - | - | 1 | 26.60% |
| SPX250221C03900000 | 2024-02-20 4:02PM EDT | 3,900.00 | 1,273.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250221C03950000 | 2024-01-31 10:32AM EDT | 3,950.00 | 1,162.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250221C04000000 | 2024-04-29 1:48PM EDT | 4,000.00 | 1,287.59 | 1,439.20 | 1,463.20 | 0.00 | - | 18 | 26 | 37.15% |
| SPX250221C04100000 | 2024-02-22 4:37PM EDT | 4,100.00 | 1,201.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPX250221C04200000 | 2024-05-08 12:45PM EDT | 4,200.00 | 1,153.72 | 1,255.60 | 1,279.40 | 0.00 | - | 20 | 6 | 34.16% |
| SPX250221C04250000 | 2024-02-14 3:46PM EDT | 4,250.00 | 977.00 | 1,056.30 | 1,147.40 | 0.00 | - | 8 | 4 | 25.91% |
| SPX250221C04300000 | 2024-02-15 4:50PM EDT | 4,300.00 | 972.39 | 1,014.30 | 1,103.00 | 0.00 | - | 2 | 24 | 25.49% |
| SPX250221C04350000 | 2024-02-13 3:01PM EDT | 4,350.00 | 867.31 | 997.40 | 1,092.80 | 0.00 | - | 2 | 1 | 27.97% |
| SPX250221C04375000 | 2024-01-29 11:03AM EDT | 4,375.00 | 796.27 | 934.80 | 943.20 | 0.00 | - | - | 5 | 14.15% |
| SPX250221C04400000 | 2024-02-16 1:46PM EDT | 4,400.00 | 897.29 | 924.50 | 1,022.50 | 0.00 | - | 4 | 56 | 25.27% |
| SPX250221C04425000 | 2024-02-16 4:04PM EDT | 4,425.00 | 860.04 | 906.80 | 1,000.80 | 0.00 | - | 1 | 2 | 25.05% |
| SPX250221C04450000 | 2024-02-14 4:08PM EDT | 4,450.00 | 814.53 | 883.90 | 981.80 | 0.00 | - | 2 | 1 | 25.05% |
| SPX250221C04500000 | 2024-05-15 2:40PM EDT | 4,500.00 | 996.12 | 991.60 | 1,000.10 | +88.97 | +9.81% | 2 | 99 | 29.18% |
| SPX250221C04550000 | 2024-02-26 12:48PM EDT | 4,550.00 | 816.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250221C04575000 | 2024-04-30 10:25AM EDT | 4,575.00 | 775.07 | 926.40 | 935.10 | 0.00 | - | 2 | 1 | 28.23% |
| SPX250221C04600000 | 2024-04-22 1:29PM EDT | 4,600.00 | 693.24 | 903.80 | 912.30 | 0.00 | - | 6 | 6 | 27.83% |
| SPX250221C04625000 | 2024-04-04 11:20AM EDT | 4,625.00 | 878.63 | 702.10 | 794.60 | 0.00 | - | 2 | 1 | 20.64% |
| SPX250221C04650000 | 2024-02-26 12:45PM EDT | 4,650.00 | 735.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPX250221C04675000 | 2024-04-22 1:25PM EDT | 4,675.00 | 631.76 | 838.40 | 847.40 | 0.00 | - | 2 | 147 | 26.83% |
| SPX250221C04700000 | 2024-05-08 12:45PM EDT | 4,700.00 | 722.71 | 818.30 | 826.90 | 0.00 | - | 2 | 62 | 26.56% |
| SPX250221C04725000 | 2024-04-29 1:38PM EDT | 4,725.00 | 667.38 | 797.10 | 805.60 | 0.00 | - | 2 | 45 | 26.24% |
| SPX250221C04750000 | 2024-05-13 10:17AM EDT | 4,750.00 | 720.73 | 767.50 | 788.20 | 0.00 | - | 2 | 132 | 26.16% |
| SPX250221C04775000 | 2024-05-01 1:40PM EDT | 4,775.00 | 556.20 | 754.60 | 763.30 | 0.00 | - | 125 | 128 | 25.59% |
| SPX250221C04800000 | 2024-05-07 3:53PM EDT | 4,800.00 | 652.91 | 734.30 | 742.90 | 0.00 | - | 4 | 708 | 25.30% |
| SPX250221C04825000 | 2024-05-09 1:04PM EDT | 4,825.00 | 643.82 | 712.70 | 721.40 | 0.00 | - | 2 | 272 | 24.94% |
| SPX250221C04850000 | 2024-05-09 2:01PM EDT | 4,850.00 | 619.94 | 692.30 | 700.80 | 0.00 | - | 6 | 619 | 24.63% |
| SPX250221C04875000 | 2024-05-08 10:34AM EDT | 4,875.00 | 586.55 | 672.00 | 680.80 | 0.00 | - | 4 | 16 | 24.35% |
| SPX250221C04900000 | 2024-05-09 1:55PM EDT | 4,900.00 | 582.02 | 654.10 | 657.40 | 0.00 | - | 38 | 1,292 | 23.85% |
| SPX250221C04925000 | 2024-05-06 10:25AM EDT | 4,925.00 | 533.86 | 634.40 | 637.70 | 0.00 | - | 2 | 401 | 23.58% |
| SPX250221C04950000 | 2024-05-08 12:10PM EDT | 4,950.00 | 529.30 | 615.00 | 618.40 | 0.00 | - | 1 | 3,870 | 23.31% |
| SPX250221C04975000 | 2024-05-15 12:23PM EDT | 4,975.00 | 588.30 | 594.80 | 598.20 | +53.72 | +10.05% | 3 | 1,683 | 22.99% |
| SPX250221C05000000 | 2024-05-14 10:14AM EDT | 5,000.00 | 523.90 | 575.30 | 578.60 | 0.00 | - | 2 | 3,866 | 22.69% |
| SPX250221C05025000 | 2024-05-13 3:09PM EDT | 5,025.00 | 500.05 | 555.80 | 558.80 | 0.00 | - | 500 | 1,759 | 22.38% |
| SPX250221C05050000 | 2024-05-14 2:35PM EDT | 5,050.00 | 494.71 | 537.30 | 540.20 | 0.00 | - | 2 | 2,004 | 22.12% |
| SPX250221C05075000 | 2024-05-10 3:54PM EDT | 5,075.00 | 466.20 | 518.80 | 521.80 | 0.00 | - | 2 | 1,938 | 21.87% |
| SPX250221C05100000 | 2024-05-10 2:36PM EDT | 5,100.00 | 441.70 | 499.40 | 501.90 | 0.00 | - | 40 | 2,609 | 21.52% |
| SPX250221C05125000 | 2024-05-07 1:12PM EDT | 5,125.00 | 417.09 | 481.20 | 484.30 | 0.00 | - | 2 | 712 | 21.29% |
| SPX250221C05150000 | 2024-05-10 10:09AM EDT | 5,150.00 | 419.62 | 463.80 | 466.70 | 0.00 | - | 2 | 1,168 | 21.05% |
| SPX250221C05175000 | 2024-05-09 9:37AM EDT | 5,175.00 | 373.92 | 445.30 | 448.20 | 0.00 | - | 16 | 620 | 20.74% |
| SPX250221C05200000 | 2024-05-13 1:36PM EDT | 5,200.00 | 376.77 | 426.60 | 429.50 | 0.00 | - | 4 | 1,394 | 20.42% |
| SPX250221C05225000 | 2024-05-13 9:56AM EDT | 5,225.00 | 365.60 | 410.20 | 413.10 | 0.00 | - | 3 | 52 | 20.21% |
| SPX250221C05250000 | 2024-05-07 1:00PM EDT | 5,250.00 | 333.94 | 393.20 | 396.10 | 0.00 | - | 2 | 693 | 19.95% |
| SPX250221C05275000 | 2024-05-07 10:43AM EDT | 5,275.00 | 316.43 | 375.90 | 378.80 | 0.00 | - | 200 | 885 | 19.67% |
| SPX250221C05300000 | 2024-05-15 1:25PM EDT | 5,300.00 | 358.95 | 360.40 | 362.50 | +40.79 | +12.82% | 22 | 3,627 | 19.43% |
| SPX250221C05325000 | 2024-05-15 1:25PM EDT | 5,325.00 | 342.89 | 344.40 | 345.90 | +39.94 | +13.18% | 19 | 646 | 19.16% |
| SPX250221C05350000 | 2024-05-10 10:46AM EDT | 5,350.00 | 286.22 | 328.30 | 329.90 | 0.00 | - | 5 | 1,355 | 18.90% |
| SPX250221C05375000 | 2024-05-15 11:19AM EDT | 5,375.00 | 309.05 | 313.00 | 314.40 | +39.34 | +14.59% | 2 | 242 | 18.66% |
| SPX250221C05400000 | 2024-05-15 1:25PM EDT | 5,400.00 | 296.33 | 297.40 | 298.70 | +40.33 | +15.75% | 6 | 3,871 | 18.39% |
| SPX250221C05425000 | 2024-05-15 1:25PM EDT | 5,425.00 | 281.62 | 282.10 | 283.60 | +32.88 | +13.22% | 6 | 1,758 | 18.14% |
| SPX250221C05450000 | 2024-05-15 12:09PM EDT | 5,450.00 | 262.62 | 268.80 | 270.20 | +32.06 | +13.91% | 1 | 1,544 | 17.97% |
| SPX250221C05475000 | 2024-05-15 2:10PM EDT | 5,475.00 | 256.57 | 254.80 | 256.10 | +34.08 | +15.32% | 101 | 798 | 17.74% |
| SPX250221C05500000 | 2024-05-15 12:58PM EDT | 5,500.00 | 240.23 | 240.50 | 241.80 | +31.87 | +15.30% | 12 | 4,368 | 17.48% |
| SPX250221C05525000 | 2024-05-09 3:41PM EDT | 5,525.00 | 216.41 | 227.80 | 229.00 | +27.65 | +14.65% | 1 | 768 | 17.29% |
| SPX250221C05550000 | 2024-05-14 2:11PM EDT | 5,550.00 | 182.75 | 214.40 | 215.80 | 0.00 | - | 103 | 1,041 | 17.06% |
| SPX250221C05575000 | 2024-05-06 12:51PM EDT | 5,575.00 | 150.45 | 202.40 | 203.70 | 0.00 | - | 100 | 26 | 16.86% |
| SPX250221C05600000 | 2024-05-15 2:38PM EDT | 5,600.00 | 190.44 | 190.10 | 191.20 | +28.54 | +17.63% | 9 | 1,089 | 16.63% |
| SPX250221C05625000 | 2024-05-15 11:35AM EDT | 5,625.00 | 176.29 | 178.90 | 179.90 | +27.84 | +18.75% | 713 | 75 | 16.45% |
| SPX250221C05650000 | 2024-05-15 12:00PM EDT | 5,650.00 | 162.71 | 167.60 | 168.60 | +23.97 | +17.28% | 608 | 664 | 16.24% |
| SPX250221C05675000 | 2024-05-14 12:43PM EDT | 5,675.00 | 128.15 | 157.00 | 158.00 | 0.00 | - | 1 | 106 | 16.06% |
| SPX250221C05700000 | 2024-05-15 3:07PM EDT | 5,700.00 | 146.53 | 146.60 | 147.50 | +26.35 | +21.93% | 108 | 1,122 | 15.86% |
| SPX250221C05725000 | 2024-05-02 2:02PM EDT | 5,725.00 | 72.40 | 136.60 | 137.50 | 0.00 | - | 1 | 52 | 15.67% |
| SPX250221C05750000 | 2024-05-15 2:17PM EDT | 5,750.00 | 128.27 | 127.50 | 128.60 | +22.07 | +20.78% | 17 | 299 | 15.52% |
| SPX250221C05775000 | 2024-05-15 2:18PM EDT | 5,775.00 | 119.18 | 118.20 | 119.10 | +20.08 | +20.26% | 49 | 153 | 15.32% |
| SPX250221C05800000 | 2024-05-15 3:11PM EDT | 5,800.00 | 110.40 | 110.00 | 110.80 | +20.14 | +22.31% | 10 | 3,676 | 15.16% |
| SPX250221C05850000 | 2024-05-15 1:03PM EDT | 5,850.00 | 94.51 | 94.30 | 95.00 | +13.56 | +16.75% | 8 | 430 | 14.84% |
| SPX250221C05900000 | 2024-05-15 2:54PM EDT | 5,900.00 | 81.10 | 80.60 | 81.40 | +12.01 | +17.38% | 125 | 644 | 14.58% |
| SPX250221C05950000 | 2024-05-15 2:39PM EDT | 5,950.00 | 69.30 | 68.40 | 69.20 | +11.50 | +19.90% | 47 | 505 | 14.32% |
| SPX250221C06000000 | 2024-05-15 3:07PM EDT | 6,000.00 | 57.94 | 57.80 | 58.50 | +9.34 | +19.22% | 178 | 409 | 14.08% |
| SPX250221C06100000 | 2024-05-15 2:54PM EDT | 6,100.00 | 41.10 | 40.70 | 41.20 | +8.51 | +26.11% | 90 | 340 | 13.66% |
| SPX250221C06200000 | 2024-05-15 3:11PM EDT | 6,200.00 | 28.57 | 28.40 | 28.90 | +6.45 | +29.16% | 10 | 513 | 13.37% |
| SPX250221C06300000 | 2024-05-15 2:37PM EDT | 6,300.00 | 19.99 | 19.60 | 19.90 | +3.84 | +23.78% | 42 | 1,679 | 13.12% |
| SPX250221C06400000 | 2024-05-15 2:54PM EDT | 6,400.00 | 13.75 | 13.50 | 13.80 | +2.48 | +22.01% | 17 | 388 | 12.97% |
| SPX250221C06500000 | 2024-05-15 12:35PM EDT | 6,500.00 | 9.50 | 9.50 | 9.80 | +1.65 | +21.02% | 3 | 171 | 12.93% |
| SPX250221C06600000 | 2024-05-15 8:31AM EDT | 6,600.00 | 5.90 | 6.70 | 7.00 | +0.40 | +7.27% | 1 | 145 | 12.93% |
| SPX250221C06700000 | 2024-05-15 9:46AM EDT | 6,700.00 | 4.50 | 4.80 | 5.10 | +0.75 | +20.00% | 1 | 23 | 12.98% |
| SPX250221C06800000 | 2024-05-14 9:56AM EDT | 6,800.00 | 2.95 | 3.60 | 3.80 | 0.00 | - | 6 | 38 | 13.09% |
| SPX250221C07000000 | 2024-05-13 2:42PM EDT | 7,000.00 | 1.70 | 2.15 | 2.25 | 0.00 | - | 1 | 48 | 13.41% |
| SPX250221C07200000 | 2024-05-14 9:57AM EDT | 7,200.00 | 1.05 | 1.30 | 1.45 | 0.00 | - | 2 | 186 | 13.83% |
| SPX250221C07400000 | 2024-03-22 1:48PM EDT | 7,400.00 | 2.10 | 0.45 | 1.20 | 0.00 | - | 1 | 3 | 14.59% |
| SPX250221C07800000 | 2024-04-04 12:55PM EDT | 7,800.00 | 1.05 | 0.15 | 0.45 | 0.00 | - | 30 | 30 | 15.08% |
| SPX250221C08000000 | 2024-05-15 10:49AM EDT | 8,000.00 | 0.20 | 0.20 | 0.40 | +0.05 | +33.33% | 1 | 130 | 15.79% |
| SPX250221C08200000 | 2024-03-08 2:52PM EDT | 8,200.00 | 0.50 | 0.35 | 0.80 | 0.00 | - | 10 | 127 | 17.73% |
| SPX250221C08400000 | 2024-04-24 2:03PM EDT | 8,400.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 75 | 1,815 | 16.79% |
| SPX250221C08600000 | 2024-04-19 3:01PM EDT | 8,600.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 70 | 2,390 | 17.24% |
| SPX250221C08800000 | 2024-04-19 11:26AM EDT | 8,800.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 1,410 | 17.59% |
| SPX250221C09000000 | 2024-04-17 12:48PM EDT | 9,000.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 130 | 18.30% |
Opzioni di venditaper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250221P00200000 | 2024-03-27 2:22PM EDT | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 127 | 113.38% |
| SPX250221P00400000 | 2024-04-15 2:50PM EDT | 400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 29 | 79.30% |
| SPX250221P00600000 | 2024-05-14 10:07AM EDT | 600.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 25 | 119 | 71.68% |
| SPX250221P00800000 | 2024-05-15 2:16PM EDT | 800.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 25 | 38 | 66.70% |
| SPX250221P01000000 | 2024-05-14 9:56AM EDT | 1,000.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 4 | 79 | 62.57% |
| SPX250221P01200000 | 2024-05-01 10:26AM EDT | 1,200.00 | 1.08 | 0.55 | 0.75 | 0.00 | - | 1 | 50 | 57.95% |
| SPX250221P01400000 | 2024-05-01 10:26AM EDT | 1,400.00 | 1.58 | 0.95 | 1.15 | 0.00 | - | 1 | 66 | 54.47% |
| SPX250221P01600000 | 2024-05-10 4:09PM EDT | 1,600.00 | 1.70 | 1.40 | 1.65 | 0.00 | - | 5 | 10,519 | 51.07% |
| SPX250221P01800000 | 2024-05-15 10:21AM EDT | 1,800.00 | 2.10 | 2.00 | 2.20 | -0.25 | -10.64% | 3 | 47 | 48.11% |
| SPX250221P01900000 | 2024-05-10 9:34AM EDT | 1,900.00 | 2.65 | 2.40 | 2.65 | 0.00 | - | 3 | 73 | 46.80% |
| SPX250221P02000000 | 2024-05-10 9:32AM EDT | 2,000.00 | 3.13 | 2.85 | 3.10 | 0.00 | - | 40 | 87 | 45.41% |
| SPX250221P02100000 | 2024-05-15 10:20AM EDT | 2,100.00 | 3.40 | 3.20 | 3.50 | -0.20 | -5.56% | 1 | 4,416 | 43.91% |
| SPX250221P02200000 | 2024-05-10 9:33AM EDT | 2,200.00 | 4.15 | 3.70 | 4.00 | 0.00 | - | 1 | 3,957 | 42.54% |
| SPX250221P02300000 | 2024-05-10 9:32AM EDT | 2,300.00 | 4.68 | 4.30 | 4.50 | 0.00 | - | 4,500 | 8,309 | 41.15% |
| SPX250221P02400000 | 2024-05-09 9:45AM EDT | 2,400.00 | 5.40 | 4.80 | 5.00 | 0.00 | - | 1 | 5,012 | 39.75% |
| SPX250221P02500000 | 2024-05-14 4:02PM EDT | 2,500.00 | 5.95 | 5.50 | 5.70 | 0.00 | - | 3 | 4,632 | 38.53% |
| SPX250221P02600000 | 2024-05-03 8:36AM EDT | 2,600.00 | 7.40 | 6.20 | 6.40 | 0.00 | - | 3 | 28 | 37.28% |
| SPX250221P02700000 | 2024-04-25 4:03PM EDT | 2,700.00 | 9.90 | 6.90 | 7.10 | 0.00 | - | 1 | 3 | 36.01% |
| SPX250221P02800000 | 2024-05-13 2:44PM EDT | 2,800.00 | 8.30 | 7.70 | 7.90 | 0.00 | - | 5 | 5,005 | 34.79% |
| SPX250221P02850000 | 2024-05-06 8:15AM EDT | 2,850.00 | 9.50 | 8.00 | 8.30 | 0.00 | - | 1 | 4 | 34.18% |
| SPX250221P02900000 | 2024-05-09 9:39AM EDT | 2,900.00 | 9.55 | 8.50 | 8.80 | 0.00 | - | 3,000 | 5,506 | 33.61% |
| SPX250221P02950000 | 2024-02-05 12:12PM EDT | 2,950.00 | 19.07 | 16.30 | 16.70 | 0.00 | - | 1 | 0 | 36.42% |
| SPX250221P03000000 | 2024-05-07 1:08PM EDT | 3,000.00 | 10.75 | 9.40 | 9.70 | 0.00 | - | 10 | 3,096 | 32.41% |
| SPX250221P03050000 | 2024-04-23 1:43PM EDT | 3,050.00 | 14.80 | 10.00 | 10.30 | 0.00 | - | 1 | 9 | 31.88% |
| SPX250221P03100000 | 2024-05-10 3:52PM EDT | 3,100.00 | 11.40 | 10.50 | 10.80 | 0.00 | - | 7 | 3,029 | 31.29% |
| SPX250221P03150000 | 2024-05-07 9:48AM EDT | 3,150.00 | 12.45 | 11.00 | 11.30 | 0.00 | - | 1 | 51 | 30.69% |
| SPX250221P03200000 | 2024-05-08 9:47AM EDT | 3,200.00 | 13.28 | 11.60 | 11.90 | 0.00 | - | 7 | 629 | 30.13% |
| SPX250221P03250000 | 2024-05-07 1:59PM EDT | 3,250.00 | 13.95 | 12.20 | 12.50 | 0.00 | - | 1 | 82 | 29.57% |
| SPX250221P03300000 | 2024-05-15 11:48AM EDT | 3,300.00 | 13.10 | 12.80 | 13.10 | -0.90 | -6.43% | 1 | 179 | 29.00% |
| SPX250221P03325000 | 2024-05-14 10:42AM EDT | 3,325.00 | 14.70 | 13.10 | 13.40 | 0.00 | - | 80 | 233 | 28.71% |
| SPX250221P03350000 | 2024-05-14 1:11PM EDT | 3,350.00 | 15.05 | 13.40 | 13.70 | 0.00 | - | 12 | 231 | 28.42% |
| SPX250221P03375000 | 2024-05-08 11:16AM EDT | 3,375.00 | 15.85 | 13.70 | 14.10 | 0.00 | - | 117 | 184 | 28.17% |
| SPX250221P03400000 | 2024-05-06 2:26PM EDT | 3,400.00 | 16.60 | 14.10 | 14.40 | 0.00 | - | 9 | 406 | 27.87% |
| SPX250221P03425000 | 2024-05-15 1:03PM EDT | 3,425.00 | 14.70 | 14.40 | 14.80 | -1.39 | -8.64% | 27 | 264 | 27.61% |
| SPX250221P03450000 | 2024-05-15 11:09AM EDT | 3,450.00 | 15.20 | 14.80 | 15.10 | -1.34 | -8.10% | 1 | 678 | 27.32% |
| SPX250221P03475000 | 2024-05-15 10:08AM EDT | 3,475.00 | 15.79 | 15.20 | 15.50 | -0.81 | -4.88% | 9 | 560 | 27.05% |
| SPX250221P03500000 | 2024-05-15 10:51AM EDT | 3,500.00 | 16.20 | 15.50 | 15.90 | -0.75 | -4.42% | 283 | 1,172 | 26.79% |
| SPX250221P03525000 | 2024-05-15 1:57PM EDT | 3,525.00 | 16.25 | 15.90 | 16.30 | -1.95 | -10.71% | 18 | 101 | 26.52% |
| SPX250221P03550000 | 2024-05-10 3:05PM EDT | 3,550.00 | 18.15 | 16.30 | 16.70 | 0.00 | - | 9 | 3,882 | 26.25% |
| SPX250221P03575000 | 2024-05-15 9:46AM EDT | 3,575.00 | 17.60 | 16.80 | 17.10 | -0.80 | -4.35% | 9 | 647 | 25.97% |
| SPX250221P03600000 | 2024-05-15 1:50PM EDT | 3,600.00 | 17.40 | 17.20 | 17.50 | -1.45 | -7.69% | 19 | 1,140 | 25.70% |
| SPX250221P03625000 | 2024-05-15 2:53PM EDT | 3,625.00 | 17.84 | 17.60 | 18.00 | -1.46 | -7.56% | 27 | 63 | 25.45% |
| SPX250221P03650000 | 2024-05-14 3:01PM EDT | 3,650.00 | 18.85 | 18.10 | 18.40 | -1.00 | -5.04% | 9 | 182 | 25.17% |
| SPX250221P03675000 | 2024-05-15 11:18AM EDT | 3,675.00 | 19.05 | 18.60 | 18.90 | -1.70 | -8.19% | 9 | 245 | 24.91% |
| SPX250221P03700000 | 2024-05-15 2:39PM EDT | 3,700.00 | 19.30 | 19.00 | 19.40 | -1.72 | -8.18% | 14 | 3,325 | 24.65% |
| SPX250221P03725000 | 2024-05-15 2:14PM EDT | 3,725.00 | 19.70 | 19.50 | 19.90 | -1.82 | -8.46% | 48 | 312 | 24.39% |
| SPX250221P03750000 | 2024-05-14 10:47AM EDT | 3,750.00 | 20.65 | 20.10 | 20.40 | -2.40 | -10.41% | 9 | 239 | 24.13% |
| SPX250221P03775000 | 2024-05-15 1:14PM EDT | 3,775.00 | 20.90 | 20.50 | 20.90 | -1.90 | -8.33% | 90 | 2,430 | 23.86% |
| SPX250221P03800000 | 2024-05-14 10:30AM EDT | 3,800.00 | 23.91 | 21.10 | 21.40 | 0.00 | - | 18 | 254 | 23.59% |
| SPX250221P03825000 | 2024-05-15 11:22AM EDT | 3,825.00 | 22.25 | 21.70 | 22.10 | -2.76 | -11.04% | 9 | 174 | 23.37% |
| SPX250221P03850000 | 2024-05-15 2:49PM EDT | 3,850.00 | 22.62 | 22.20 | 22.60 | -11.20 | -33.12% | 9 | 859 | 23.09% |
| SPX250221P03875000 | 2024-05-15 1:40PM EDT | 3,875.00 | 23.20 | 22.90 | 23.30 | -3.16 | -11.99% | 24 | 234 | 22.86% |
| SPX250221P03900000 | 2024-05-15 2:10PM EDT | 3,900.00 | 23.80 | 23.60 | 24.00 | -11.96 | -33.45% | 1 | 5,269 | 22.62% |
| SPX250221P03925000 | 2024-05-08 2:21PM EDT | 3,925.00 | 29.21 | 24.20 | 24.50 | 0.00 | - | 1 | 269 | 22.34% |
| SPX250221P03950000 | 2024-05-15 2:16PM EDT | 3,950.00 | 25.17 | 24.90 | 25.20 | -3.41 | -11.93% | 60 | 511 | 22.09% |
| SPX250221P03975000 | 2024-05-15 11:42AM EDT | 3,975.00 | 26.40 | 25.60 | 26.00 | -4.84 | -15.49% | 15 | 221 | 21.86% |
| SPX250221P04000000 | 2024-05-14 11:36AM EDT | 4,000.00 | 27.15 | 26.40 | 26.80 | -3.22 | -10.60% | 6 | 807 | 21.63% |
| SPX250221P04025000 | 2024-05-15 12:10PM EDT | 4,025.00 | 28.06 | 27.10 | 27.50 | -3.98 | -12.42% | 11 | 117 | 21.37% |
| SPX250221P04050000 | 2024-05-09 3:09PM EDT | 4,050.00 | 32.64 | 28.00 | 28.40 | 0.00 | - | 121 | 202 | 21.14% |
| SPX250221P04075000 | 2024-05-15 12:00PM EDT | 4,075.00 | 29.73 | 28.70 | 29.10 | -3.46 | -10.42% | 6 | 850 | 20.88% |
| SPX250221P04100000 | 2024-05-15 12:57PM EDT | 4,100.00 | 30.30 | 29.60 | 30.00 | -4.35 | -12.55% | 11 | 1,079 | 20.64% |
| SPX250221P04125000 | 2024-05-13 12:16PM EDT | 4,125.00 | 35.61 | 30.60 | 30.90 | 0.00 | - | 67 | 169 | 20.41% |
| SPX250221P04150000 | 2024-05-14 10:39PM EDT | 4,150.00 | 35.03 | 31.50 | 31.90 | -0.06 | -0.17% | 5 | 796 | 20.18% |
| SPX250221P04175000 | 2024-05-15 2:16PM EDT | 4,175.00 | 32.84 | 32.60 | 33.00 | -5.37 | -14.05% | 132 | 170 | 19.96% |
| SPX250221P04200000 | 2024-05-13 9:36AM EDT | 4,200.00 | 38.68 | 33.50 | 33.90 | 0.00 | - | 1 | 941 | 19.71% |
| SPX250221P04225000 | 2024-05-15 2:53PM EDT | 4,225.00 | 35.00 | 34.60 | 35.00 | -5.41 | -13.39% | 67 | 165 | 19.48% |
| SPX250221P04250000 | 2024-05-10 10:40AM EDT | 4,250.00 | 41.96 | 35.80 | 36.10 | 0.00 | - | 110 | 407 | 19.24% |
| SPX250221P04275000 | 2024-05-14 9:35AM EDT | 4,275.00 | 43.76 | 36.90 | 37.40 | 0.00 | - | 1 | 361 | 19.03% |
| SPX250221P04300000 | 2024-05-15 2:58PM EDT | 4,300.00 | 38.80 | 38.20 | 38.70 | -6.36 | -14.08% | 210 | 393 | 18.81% |
| SPX250221P04325000 | 2024-05-14 10:07AM EDT | 4,325.00 | 46.86 | 39.60 | 40.00 | 0.00 | - | 12 | 122 | 18.59% |
| SPX250221P04350000 | 2024-05-14 10:39PM EDT | 4,350.00 | 44.65 | 40.90 | 41.30 | -1.15 | -2.51% | 11 | 372 | 18.36% |
| SPX250221P04375000 | 2024-05-15 1:03PM EDT | 4,375.00 | 43.20 | 42.40 | 42.80 | -6.70 | -13.43% | 47 | 299 | 18.15% |
| SPX250221P04400000 | 2024-05-15 1:27PM EDT | 4,400.00 | 44.78 | 43.90 | 44.30 | -7.27 | -13.97% | 3 | 965 | 17.93% |
| SPX250221P04425000 | 2024-05-15 3:10PM EDT | 4,425.00 | 45.63 | 45.40 | 45.80 | -9.04 | -16.54% | 129 | 384 | 17.70% |
| SPX250221P04450000 | 2024-05-15 10:51AM EDT | 4,450.00 | 49.91 | 46.90 | 47.50 | -3.17 | -5.97% | 19 | 849 | 17.49% |
| SPX250221P04475000 | 2024-05-15 1:57PM EDT | 4,475.00 | 49.30 | 48.80 | 49.20 | -9.66 | -16.38% | 38 | 1,070 | 17.27% |
| SPX250221P04500000 | 2024-05-15 1:27PM EDT | 4,500.00 | 51.68 | 50.60 | 51.00 | -8.22 | -13.72% | 12 | 6,225 | 17.06% |
| SPX250221P04525000 | 2024-05-15 2:53PM EDT | 4,525.00 | 52.92 | 52.40 | 52.80 | -6.18 | -10.46% | 62 | 3,224 | 16.83% |
| SPX250221P04550000 | 2024-05-14 3:53PM EDT | 4,550.00 | 58.12 | 54.50 | 54.90 | -3.03 | -4.96% | 24 | 1,026 | 16.63% |
| SPX250221P04575000 | 2024-05-15 1:38PM EDT | 4,575.00 | 57.18 | 56.50 | 56.90 | -7.12 | -11.07% | 20 | 379 | 16.41% |
| SPX250221P04600000 | 2024-05-15 2:42PM EDT | 4,600.00 | 59.40 | 58.70 | 59.20 | -10.90 | -15.50% | 32 | 2,516 | 16.22% |
| SPX250221P04625000 | 2024-05-15 2:54PM EDT | 4,625.00 | 61.44 | 61.00 | 61.50 | -7.92 | -11.42% | 59 | 4,489 | 16.01% |
| SPX250221P04650000 | 2024-05-15 1:46PM EDT | 4,650.00 | 64.18 | 63.30 | 63.70 | -7.56 | -10.54% | 67 | 486 | 15.78% |
| SPX250221P04675000 | 2024-05-15 2:14PM EDT | 4,675.00 | 66.03 | 65.80 | 66.30 | -8.47 | -11.37% | 141 | 1,303 | 15.58% |
| SPX250221P04700000 | 2024-05-15 1:22PM EDT | 4,700.00 | 69.80 | 68.60 | 69.10 | -7.65 | -9.88% | 68 | 1,346 | 15.39% |
| SPX250221P04725000 | 2024-05-15 1:40PM EDT | 4,725.00 | 71.70 | 71.30 | 71.80 | -14.13 | -16.46% | 27 | 169 | 15.18% |
| SPX250221P04750000 | 2024-05-15 2:49PM EDT | 4,750.00 | 74.77 | 74.00 | 74.50 | -12.98 | -14.79% | 30 | 616 | 14.95% |
| SPX250221P04775000 | 2024-05-15 11:08AM EDT | 4,775.00 | 80.06 | 77.10 | 77.60 | -11.41 | -12.47% | 10 | 249 | 14.75% |
| SPX250221P04800000 | 2024-05-15 12:09PM EDT | 4,800.00 | 83.12 | 80.10 | 80.70 | -14.70 | -15.03% | 33 | 780 | 14.54% |
| SPX250221P04825000 | 2024-05-15 2:16PM EDT | 4,825.00 | 83.84 | 83.50 | 84.10 | -10.36 | -11.00% | 390 | 376 | 14.34% |
| SPX250221P04850000 | 2024-05-15 12:17PM EDT | 4,850.00 | 89.80 | 86.90 | 87.50 | -13.85 | -13.36% | 50 | 537 | 14.13% |
| SPX250221P04875000 | 2024-05-13 11:52AM EDT | 4,875.00 | 108.60 | 90.60 | 91.30 | 0.00 | - | 5 | 713 | 13.93% |
| SPX250221P04900000 | 2024-05-14 1:11PM EDT | 4,900.00 | 112.76 | 94.30 | 95.00 | 0.00 | - | 96 | 1,056 | 13.72% |
| SPX250221P04925000 | 2024-05-15 2:12PM EDT | 4,925.00 | 98.73 | 98.30 | 99.00 | -18.16 | -15.54% | 24 | 5,413 | 13.51% |
| SPX250221P04950000 | 2024-05-15 1:30PM EDT | 4,950.00 | 103.75 | 102.40 | 103.20 | -11.53 | -10.00% | 34 | 2,729 | 13.30% |
| SPX250221P04975000 | 2024-05-15 12:10PM EDT | 4,975.00 | 109.90 | 106.70 | 107.40 | -17.61 | -13.81% | 40 | 1,096 | 13.08% |
| SPX250221P05000000 | 2024-05-15 12:39PM EDT | 5,000.00 | 114.35 | 111.20 | 111.90 | -16.65 | -12.71% | 3 | 5,147 | 12.86% |
| SPX250221P05025000 | 2024-05-15 2:53PM EDT | 5,025.00 | 116.65 | 115.80 | 116.60 | -20.74 | -15.10% | 121 | 639 | 12.64% |
| SPX250221P05050000 | 2024-05-15 1:03PM EDT | 5,050.00 | 122.30 | 120.80 | 121.60 | -22.21 | -15.37% | 33 | 572 | 12.42% |
| SPX250221P05075000 | 2024-05-15 3:10PM EDT | 5,075.00 | 126.21 | 126.10 | 127.00 | -15.23 | -10.64% | 14 | 484 | 12.21% |
| SPX250221P05100000 | 2024-05-15 1:46PM EDT | 5,100.00 | 132.89 | 131.30 | 132.20 | -23.37 | -14.96% | 19 | 2,779 | 11.97% |
| SPX250221P05125000 | 2024-05-15 1:57PM EDT | 5,125.00 | 137.70 | 136.90 | 137.70 | -16.09 | -10.46% | 24 | 1,006 | 11.74% |
| SPX250221P05150000 | 2024-05-15 2:53PM EDT | 5,150.00 | 143.38 | 142.70 | 143.50 | -16.86 | -10.52% | 26 | 1,865 | 11.50% |
| SPX250221P05175000 | 2024-05-15 2:16PM EDT | 5,175.00 | 148.72 | 148.50 | 149.30 | -18.54 | -11.08% | 74 | 980 | 11.24% |
| SPX250221P05200000 | 2024-05-15 1:05PM EDT | 5,200.00 | 157.21 | 155.10 | 156.00 | -16.09 | -9.28% | 9 | 1,774 | 11.01% |
| SPX250221P05225000 | 2024-05-15 2:37PM EDT | 5,225.00 | 162.90 | 161.50 | 162.30 | -32.76 | -16.74% | 15 | 592 | 10.74% |
| SPX250221P05250000 | 2024-05-14 2:33PM EDT | 5,250.00 | 173.94 | 168.10 | 169.00 | -17.73 | -9.25% | 3 | 1,145 | 10.47% |
| SPX250221P05275000 | 2024-05-15 2:50PM EDT | 5,275.00 | 177.10 | 175.30 | 176.30 | -19.15 | -9.76% | 53 | 609 | 10.21% |
| SPX250221P05300000 | 2024-05-15 2:14PM EDT | 5,300.00 | 182.64 | 183.00 | 183.90 | -33.69 | -15.57% | 129 | 542 | 9.94% |
| SPX250221P05325000 | 2024-05-15 2:12PM EDT | 5,325.00 | 191.08 | 190.70 | 191.70 | -23.35 | -10.89% | 14 | 1,641 | 9.65% |
| SPX250221P05350000 | 2024-05-15 2:53PM EDT | 5,350.00 | 199.90 | 198.80 | 199.90 | -33.88 | -14.49% | 55 | 542 | 9.36% |
| SPX250221P05375000 | 2024-05-15 11:22AM EDT | 5,375.00 | 212.70 | 207.30 | 208.50 | -28.70 | -11.89% | 3 | 371 | 9.05% |
| SPX250221P05400000 | 2024-05-15 3:09PM EDT | 5,400.00 | 216.49 | 215.50 | 216.60 | -37.46 | -14.75% | 120 | 749 | 8.68% |
| SPX250221P05425000 | 2024-05-15 1:30PM EDT | 5,425.00 | 227.29 | 224.60 | 225.70 | -47.06 | -17.15% | 16 | 953 | 8.32% |
| SPX250221P05450000 | 2024-05-15 12:09PM EDT | 5,450.00 | 241.52 | 234.50 | 235.50 | -51.48 | -17.57% | 1 | 124 | 7.96% |
| SPX250221P05475000 | 2024-05-15 10:22AM EDT | 5,475.00 | 258.45 | 244.70 | 245.80 | -31.92 | -10.99% | 1 | 1,363 | 7.57% |
| SPX250221P05500000 | 2024-05-15 12:58PM EDT | 5,500.00 | 258.23 | 255.00 | 256.00 | -40.24 | -13.48% | 1 | 1,713 | 7.10% |
| SPX250221P05525000 | 2024-05-14 1:29PM EDT | 5,525.00 | 307.98 | 265.70 | 266.80 | 0.00 | - | 20 | 77 | 6.59% |
| SPX250221P05550000 | 2024-05-15 11:09AM EDT | 5,550.00 | 284.68 | 276.20 | 277.40 | -36.59 | -11.39% | 1 | 57 | 5.93% |
| SPX250221P05575000 | 2024-05-06 12:51PM EDT | 5,575.00 | 376.15 | 288.20 | 289.40 | 0.00 | - | 4 | 2 | 5.15% |
| SPX250221P05600000 | 2024-05-15 2:09PM EDT | 5,600.00 | 300.93 | 299.60 | 300.80 | -30.32 | -9.15% | 11 | 98 | 3.64% |
| SPX250221P05625000 | 2024-05-07 3:49PM EDT | 5,625.00 | 384.62 | 312.10 | 313.50 | 0.00 | - | 1 | 27 | 0.00% |
| SPX250221P05650000 | 2024-05-10 12:15PM EDT | 5,650.00 | 378.97 | 324.70 | 326.70 | 0.00 | - | 1 | 17 | 0.00% |
| SPX250221P05675000 | 2024-05-14 12:43PM EDT | 5,675.00 | 390.65 | 337.90 | 339.90 | 0.00 | - | 1 | 13 | 0.00% |
| SPX250221P05700000 | 2024-05-15 3:07PM EDT | 5,700.00 | 353.57 | 351.80 | 353.80 | -50.14 | -12.42% | 109 | 86 | 0.00% |
| SPX250221P05725000 | 2024-05-14 10:37AM EDT | 5,725.00 | 419.77 | 365.70 | 368.60 | 0.00 | - | 5 | 7 | 0.00% |
| SPX250221P05750000 | 2024-05-15 11:13AM EDT | 5,750.00 | 390.60 | 379.90 | 382.70 | -43.11 | -9.94% | 3 | 42 | 0.00% |
| SPX250221P05800000 | 2024-05-15 2:38PM EDT | 5,800.00 | 413.75 | 410.10 | 413.40 | -35.70 | -7.94% | 8 | 7 | 0.00% |
| SPX250221P05850000 | 2024-04-22 3:44PM EDT | 5,850.00 | 671.83 | 442.20 | 445.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250221P05900000 | 2024-04-25 4:11PM EDT | 5,900.00 | 641.00 | 474.00 | 482.80 | 0.00 | - | 2 | 3 | 0.00% |
| SPX250221P05950000 | 2024-03-22 12:06PM EDT | 5,950.00 | 572.68 | 762.00 | 834.00 | 0.00 | - | 2 | 1 | 22.11% |
| SPX250221P06000000 | 2024-05-13 11:42AM EDT | 6,000.00 | 618.98 | 547.00 | 555.60 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250221P06100000 | 2024-04-08 1:04PM EDT | 6,100.00 | 708.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPX250221P06200000 | 2024-03-22 2:27PM EDT | 6,200.00 | 757.60 | 981.00 | 1,053.00 | 0.00 | - | 10 | 10 | 23.62% |
| SPX250221P06400000 | 2024-04-15 1:30PM EDT | 6,400.00 | 1,089.88 | 887.10 | 895.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P06500000 | 2024-03-22 10:28AM EDT | 6,500.00 | 1,024.92 | 1,257.00 | 1,329.00 | 0.00 | - | 3 | 1 | 25.59% |
| SPX250221P06600000 | 2024-03-05 2:44PM EDT | 6,600.00 | 1,258.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P06800000 | 2024-02-20 10:41AM EDT | 6,800.00 | 1,540.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P07200000 | 2024-03-12 12:06PM EDT | 7,200.00 | 1,743.76 | 1,709.00 | 1,789.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250221P08000000 | 2024-02-13 12:50PM EDT | 8,000.00 | 2,678.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX250221P08200000 | 2024-02-16 3:43PM EDT | 8,200.00 | 2,808.47 | 2,689.10 | 2,769.10 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.