Italia markets close in 1 hour 28 minutes
FTSE MIB
34.560,36 -43,25 (-0,12%) Dow Jones
39.844,65 -28,34 (-0,07%) Nasdaq
16.844,33 +11,71 (+0,07%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
77,54 -1,12 (-1,42%) Bitcoin EUR
64.192,47 -930,58 (-1,43%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:47AM EDT. Mercato aperto.
Opzioni d'acquistoper31 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW250331C03600000 | 2024-04-12 9:57AM EDT | 3,600.00 | 1,731.34 | 1,713.00 | 3,505.30 | 0.00 | - | 4 | 4 | 102.17% |
| SPXW250331C03625000 | 2024-04-12 9:57AM EDT | 3,625.00 | 1,709.66 | 1,690.20 | 1,781.90 | 0.00 | - | 4 | 4 | 35.58% |
| SPXW250331C04000000 | 2024-04-22 12:25PM EDT | 4,000.00 | 1,201.80 | 1,474.10 | 1,505.80 | 0.00 | - | 4 | 14 | 37.61% |
| SPXW250331C04050000 | 2024-04-03 10:25AM EDT | 4,050.00 | 1,382.96 | 1,212.00 | 1,284.00 | 0.00 | - | 23 | 23 | 17.40% |
| SPXW250331C04200000 | 2024-04-03 10:25AM EDT | 4,200.00 | 1,251.03 | 1,080.00 | 1,143.00 | 0.00 | - | 23 | 23 | 17.20% |
| SPXW250331C04500000 | 2024-05-16 12:29PM EDT | 4,500.00 | 1,033.57 | 1,023.60 | 1,055.80 | 0.00 | - | 1 | 25 | 30.53% |
| SPXW250331C04600000 | 2024-05-01 3:39PM EDT | 4,600.00 | 728.28 | 936.50 | 968.20 | 0.00 | - | 4 | 12 | 29.16% |
| SPXW250331C04625000 | 2024-04-26 12:53PM EDT | 4,625.00 | 768.60 | 915.60 | 947.10 | 0.00 | - | 1 | 11 | 28.86% |
| SPXW250331C04650000 | 2024-05-10 9:32AM EDT | 4,650.00 | 832.27 | 894.00 | 925.30 | 0.00 | - | 1 | 16 | 28.51% |
| SPXW250331C04675000 | 2024-05-10 9:32AM EDT | 4,675.00 | 811.77 | 872.70 | 904.20 | 0.00 | - | 1 | 7 | 28.20% |
| SPXW250331C04700000 | 2024-05-13 4:01PM EDT | 4,700.00 | 783.35 | 851.30 | 882.90 | 0.00 | - | 1 | 4 | 27.87% |
| SPXW250331C04750000 | 2024-05-17 10:35AM EDT | 4,750.00 | 809.60 | 809.40 | 840.90 | 0.00 | - | 2 | 4 | 27.24% |
| SPXW250331C04775000 | 2024-04-25 1:57PM EDT | 4,775.00 | 611.68 | 789.30 | 820.40 | 0.00 | - | - | 3 | 26.95% |
| SPXW250331C04800000 | 2024-05-14 3:35PM EDT | 4,800.00 | 722.64 | 768.50 | 799.60 | 0.00 | - | 2 | 16 | 26.63% |
| SPXW250331C04825000 | 2024-05-09 1:04PM EDT | 4,825.00 | 673.67 | 748.00 | 779.20 | 0.00 | - | 2 | 2 | 26.33% |
| SPXW250331C04850000 | 2024-05-09 2:01PM EDT | 4,850.00 | 649.94 | 727.50 | 758.70 | 0.00 | - | 62 | 33 | 26.02% |
| SPXW250331C04875000 | 2024-05-09 12:45PM EDT | 4,875.00 | 631.24 | 707.50 | 738.40 | 0.00 | - | 2 | 1 | 25.72% |
| SPXW250331C04900000 | 2024-05-09 1:55PM EDT | 4,900.00 | 612.82 | 687.10 | 718.20 | 0.00 | - | 14 | 13 | 25.42% |
| SPXW250331C04925000 | 2024-04-23 3:34PM EDT | 4,925.00 | 520.81 | 667.10 | 698.40 | 0.00 | - | 2 | 1 | 25.13% |
| SPXW250331C04950000 | 2024-04-29 3:38PM EDT | 4,950.00 | 518.45 | 647.10 | 678.30 | 0.00 | - | 1 | 7 | 24.82% |
| SPXW250331C04975000 | 2024-05-15 3:13PM EDT | 4,975.00 | 630.60 | 627.70 | 659.00 | 0.00 | - | 1 | 3 | 24.54% |
| SPXW250331C05000000 | 2024-05-13 12:03PM EDT | 5,000.00 | 553.06 | 608.40 | 639.40 | 0.00 | - | 2 | 87 | 24.25% |
| SPXW250331C05025000 | 2024-04-24 1:54PM EDT | 5,025.00 | 458.40 | 589.50 | 620.10 | 0.00 | - | 2 | 11 | 23.96% |
| SPXW250331C05050000 | 2024-05-02 11:40AM EDT | 5,050.00 | 397.97 | 570.20 | 601.00 | 0.00 | - | 2 | 20 | 23.68% |
| SPXW250331C05075000 | 2024-05-09 12:39PM EDT | 5,075.00 | 484.04 | 551.60 | 582.50 | 0.00 | - | 4 | 10 | 23.42% |
| SPXW250331C05100000 | 2024-05-20 11:46AM EDT | 5,100.00 | 549.14 | 532.70 | 563.20 | 0.00 | - | 2 | 2 | 23.11% |
| SPXW250331C05125000 | 2024-05-08 9:56AM EDT | 5,125.00 | 435.77 | 528.50 | 530.20 | 0.00 | - | 2 | 4 | 22.06% |
| SPXW250331C05150000 | 2024-05-16 11:56AM EDT | 5,150.00 | 512.67 | 510.60 | 512.20 | 0.00 | - | 2 | 507 | 21.81% |
| SPXW250331C05175000 | 2024-05-16 11:49AM EDT | 5,175.00 | 493.82 | 492.40 | 494.10 | 0.00 | - | 2 | 2 | 21.54% |
| SPXW250331C05200000 | 2024-05-16 3:01PM EDT | 5,200.00 | 469.47 | 474.20 | 476.30 | 0.00 | - | 1 | 767 | 21.28% |
| SPXW250331C05225000 | 2024-04-08 4:07PM EDT | 5,225.00 | 433.50 | 371.60 | 375.70 | 0.00 | - | - | 1 | 16.73% |
| SPXW250331C05250000 | 2024-05-20 12:01PM EDT | 5,250.00 | 441.70 | 439.10 | 441.00 | 0.00 | - | 5 | 679 | 20.74% |
| SPXW250331C05275000 | 2024-05-17 10:35AM EDT | 5,275.00 | 412.61 | 422.40 | 424.10 | 0.00 | - | 2 | 502 | 20.50% |
| SPXW250331C05300000 | 2024-05-17 1:42PM EDT | 5,300.00 | 392.80 | 405.40 | 406.90 | 0.00 | - | 4 | 102 | 20.22% |
| SPXW250331C05325000 | 2024-05-15 12:26PM EDT | 5,325.00 | 372.60 | 388.70 | 390.30 | 0.00 | - | 6 | 6 | 19.97% |
| SPXW250331C05350000 | 2024-05-07 11:27AM EDT | 5,350.00 | 309.02 | 372.40 | 373.80 | 0.00 | - | 10 | 38 | 19.71% |
| SPXW250331C05375000 | 2024-05-10 3:01PM EDT | 5,375.00 | 302.06 | 356.40 | 357.70 | 0.00 | - | 2 | 415 | 19.46% |
| SPXW250331C05400000 | 2024-05-14 9:56AM EDT | 5,400.00 | 292.27 | 340.30 | 341.50 | 0.00 | - | 114 | 560 | 19.19% |
| SPXW250331C05425000 | 2024-05-16 11:10AM EDT | 5,425.00 | 331.22 | 323.70 | 327.60 | 0.00 | - | 2 | 178 | 19.03% |
| SPXW250331C05450000 | 2024-05-15 12:25PM EDT | 5,450.00 | 296.80 | 309.80 | 311.00 | 0.00 | - | 7 | 31 | 18.71% |
| SPXW250331C05475000 | 2024-05-22 9:42AM EDT | 5,475.00 | 294.82 | 293.80 | 297.70 | +0.48 | +0.16% | 10 | 18 | 18.55% |
| SPXW250331C05500000 | 2024-05-16 1:22PM EDT | 5,500.00 | 278.00 | 280.30 | 281.30 | 0.00 | - | 2 | 242 | 18.22% |
| SPXW250331C05525000 | 2024-05-20 1:34PM EDT | 5,525.00 | 266.19 | 266.50 | 267.60 | 0.00 | - | 6 | 26 | 18.01% |
| SPXW250331C05550000 | 2024-05-16 10:24AM EDT | 5,550.00 | 256.55 | 253.00 | 253.90 | 0.00 | - | 1 | 62 | 17.78% |
| SPXW250331C05575000 | 2024-05-20 11:54AM EDT | 5,575.00 | 242.00 | 239.40 | 240.50 | 0.00 | - | 1 | 78 | 17.56% |
| SPXW250331C05600000 | 2024-05-17 8:27AM EDT | 5,600.00 | 220.20 | 226.20 | 227.20 | 0.00 | - | 1 | 218 | 17.32% |
| SPXW250331C05625000 | 2024-05-20 12:02PM EDT | 5,625.00 | 217.70 | 213.60 | 214.60 | 0.00 | - | 17 | 83 | 17.10% |
| SPXW250331C05650000 | 2024-05-15 2:58PM EDT | 5,650.00 | 197.70 | 201.70 | 202.70 | 0.00 | - | 58 | 109 | 16.91% |
| SPXW250331C05675000 | 2024-05-20 2:30PM EDT | 5,675.00 | 189.80 | 190.10 | 191.10 | 0.00 | - | 52 | 64 | 16.71% |
| SPXW250331C05700000 | 2024-05-20 3:58PM EDT | 5,700.00 | 175.50 | 178.90 | 179.80 | 0.00 | - | 8 | 29 | 16.51% |
| SPXW250331C05725000 | 2024-05-15 12:15PM EDT | 5,725.00 | 161.40 | 168.00 | 169.00 | 0.00 | - | 1 | 61 | 16.32% |
| SPXW250331C05775000 | 2024-05-16 11:05AM EDT | 5,775.00 | 154.50 | 147.30 | 148.20 | 0.00 | - | 10 | 20 | 15.93% |
| SPXW250331C05800000 | 2024-05-20 1:50PM EDT | 5,800.00 | 138.49 | 137.80 | 138.70 | 0.00 | - | 2 | 335 | 15.75% |
| SPXW250331C05825000 | 2024-05-20 12:27PM EDT | 5,825.00 | 131.00 | 128.50 | 129.50 | 0.00 | - | 1 | 17 | 15.58% |
| SPXW250331C05850000 | 2024-05-06 1:28PM EDT | 5,850.00 | 86.21 | 119.80 | 120.60 | 0.00 | - | 82 | 80 | 15.40% |
| SPXW250331C05875000 | 2024-05-06 10:49AM EDT | 5,875.00 | 80.02 | 111.70 | 112.50 | 0.00 | - | 20 | 21 | 15.25% |
| SPXW250331C05900000 | 2024-05-15 3:13PM EDT | 5,900.00 | 103.30 | 103.80 | 104.60 | 0.00 | - | 5 | 253 | 15.09% |
| SPXW250331C05950000 | 2024-05-21 10:34AM EDT | 5,950.00 | 89.03 | 89.30 | 90.00 | 0.00 | - | 10 | 90 | 14.78% |
| SPXW250331C06000000 | 2024-05-20 3:58PM EDT | 6,000.00 | 75.80 | 76.60 | 77.20 | 0.00 | - | 8 | 129 | 14.51% |
| SPXW250331C06025000 | 2024-05-20 2:52PM EDT | 6,025.00 | 71.69 | 70.80 | 71.50 | 0.00 | - | 19 | 23 | 14.40% |
| SPXW250331C06050000 | 2024-05-21 10:02AM EDT | 6,050.00 | 64.16 | 65.20 | 66.10 | 0.00 | - | 5 | 40 | 14.28% |
| SPXW250331C06100000 | 2024-05-20 2:52PM EDT | 6,100.00 | 56.47 | 55.50 | 56.10 | 0.00 | - | 134 | 163 | 14.05% |
| SPXW250331C06200000 | 2024-05-21 10:02AM EDT | 6,200.00 | 39.17 | 39.60 | 40.10 | 0.00 | - | 6 | 339 | 13.66% |
| SPXW250331C06300000 | 2024-05-15 12:43PM EDT | 6,300.00 | 28.88 | 27.80 | 28.30 | 0.00 | - | 1 | 3 | 13.35% |
| SPXW250331C06400000 | 2024-05-17 9:56AM EDT | 6,400.00 | 19.92 | 19.60 | 20.00 | 0.00 | - | 1 | 32 | 13.13% |
| SPXW250331C06500000 | 2024-05-21 10:34AM EDT | 6,500.00 | 14.15 | 13.80 | 14.10 | 0.00 | - | 11 | 28 | 12.98% |
| SPXW250331C06600000 | 2024-05-17 10:16AM EDT | 6,600.00 | 10.12 | 9.80 | 10.10 | 0.00 | - | 1 | 24 | 12.91% |
| SPXW250331C06700000 | 2024-05-17 2:17PM EDT | 6,700.00 | 7.20 | 7.10 | 7.30 | 0.00 | - | 1 | 19 | 12.89% |
| SPXW250331C06800000 | 2024-05-21 10:06AM EDT | 6,800.00 | 5.50 | 5.20 | 5.50 | 0.00 | - | 1 | 81 | 12.97% |
| SPXW250331C07000000 | 2024-05-20 12:34PM EDT | 7,000.00 | 3.30 | 0.00 | 3.20 | 0.00 | - | 1 | 101 | 13.18% |
Opzioni di venditaper31 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW250331P01200000 | 2024-04-30 12:34PM EDT | 1,200.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| SPXW250331P01400000 | 2024-05-01 5:08AM EDT | 1,400.00 | 2.10 | 0.00 | 1.55 | 0.00 | - | 2 | 15 | 50.34% |
| SPXW250331P01600000 | 2024-05-20 11:28AM EDT | 1,600.00 | 1.90 | 1.85 | 2.10 | 0.00 | - | 1 | 9,014 | 50.29% |
| SPXW250331P01800000 | 2024-05-17 9:32AM EDT | 1,800.00 | 2.80 | 2.60 | 2.85 | 0.00 | - | 1 | 6 | 47.16% |
| SPXW250331P02000000 | 2024-05-13 1:32PM EDT | 2,000.00 | 4.00 | 0.00 | 3.70 | 0.00 | - | 1 | 23 | 44.17% |
| SPXW250331P02100000 | 2024-05-21 3:31PM EDT | 2,100.00 | 4.10 | 4.00 | 4.20 | 0.00 | - | 28 | 6,001 | 42.76% |
| SPXW250331P02200000 | 2024-05-07 11:49AM EDT | 2,200.00 | 5.20 | 4.50 | 4.70 | 0.00 | - | - | 2 | 41.35% |
| SPXW250331P02300000 | 2024-05-09 3:32PM EDT | 2,300.00 | 5.80 | 5.10 | 5.30 | 0.00 | - | 2 | 3 | 40.04% |
| SPXW250331P02400000 | 2024-05-10 10:21AM EDT | 2,400.00 | 6.50 | 5.70 | 6.00 | 0.00 | - | 2 | 5 | 38.81% |
| SPXW250331P02600000 | 2024-05-20 8:45PM EDT | 2,600.00 | 7.50 | 0.00 | 7.40 | 0.00 | - | 1 | 14 | 36.27% |
| SPXW250331P02700000 | 2024-05-06 10:54AM EDT | 2,700.00 | 9.50 | 8.10 | 8.30 | 0.00 | - | 5 | 0 | 35.12% |
| SPXW250331P02800000 | 2024-05-20 9:52AM EDT | 2,800.00 | 9.10 | 8.90 | 9.20 | 0.00 | - | 20 | 22 | 33.94% |
| SPXW250331P02900000 | 2024-05-17 9:50AM EDT | 2,900.00 | 10.30 | 9.90 | 10.20 | 0.00 | - | 15 | 15 | 32.80% |
| SPXW250331P03000000 | 2024-05-17 12:14PM EDT | 3,000.00 | 11.50 | 11.00 | 11.30 | 0.00 | - | 2 | 30 | 31.68% |
| SPXW250331P03100000 | 2024-05-07 9:30AM EDT | 3,100.00 | 14.10 | 12.20 | 12.40 | 0.00 | - | 1 | 2 | 30.54% |
| SPXW250331P03150000 | 2024-05-16 1:00PM EDT | 3,150.00 | 13.30 | 12.80 | 13.10 | 0.00 | - | 47 | 47 | 30.02% |
| SPXW250331P03200000 | 2024-04-23 11:49AM EDT | 3,200.00 | 20.80 | 13.40 | 13.70 | 0.00 | - | 10 | 5 | 29.46% |
| SPXW250331P03300000 | 2024-05-16 11:09AM EDT | 3,300.00 | 15.00 | 14.90 | 15.10 | 0.00 | - | - | 1 | 28.38% |
| SPXW250331P03350000 | 2024-05-01 3:22PM EDT | 3,350.00 | 21.22 | 15.60 | 15.90 | 0.00 | - | - | 1 | 27.87% |
| SPXW250331P03400000 | 2024-05-21 10:34AM EDT | 3,400.00 | 16.74 | 16.30 | 16.60 | 0.00 | - | 90 | 90 | 27.32% |
| SPXW250331P03450000 | 2024-05-20 12:08PM EDT | 3,450.00 | 17.30 | 17.20 | 17.50 | 0.00 | - | 1 | 1 | 26.82% |
| SPXW250331P03500000 | 2024-05-14 9:57AM EDT | 3,500.00 | 20.50 | 18.10 | 18.30 | 0.00 | - | 1 | 98 | 26.28% |
| SPXW250331P03550000 | 2024-05-14 3:32PM EDT | 3,550.00 | 21.27 | 19.00 | 19.30 | 0.00 | - | 9 | 106 | 25.79% |
| SPXW250331P03600000 | 2024-05-20 11:17AM EDT | 3,600.00 | 20.20 | 20.00 | 20.30 | 0.00 | - | 2 | 12 | 25.28% |
| SPXW250331P03625000 | 2024-05-16 10:41AM EDT | 3,625.00 | 20.90 | 20.60 | 20.80 | 0.00 | - | 52 | 85 | 25.03% |
| SPXW250331P03650000 | 2024-05-16 3:26PM EDT | 3,650.00 | 21.75 | 21.10 | 21.40 | 0.00 | - | 18 | 18 | 24.79% |
| SPXW250331P03675000 | 2024-05-16 3:31PM EDT | 3,675.00 | 22.35 | 21.60 | 21.90 | 0.00 | - | 28 | 40 | 24.53% |
| SPXW250331P03700000 | 2024-05-16 2:49PM EDT | 3,700.00 | 22.85 | 22.10 | 22.40 | 0.00 | - | 18 | 61 | 24.27% |
| SPXW250331P03725000 | 2024-05-20 12:28PM EDT | 3,725.00 | 23.05 | 22.80 | 23.10 | 0.00 | - | 9 | 13 | 24.05% |
| SPXW250331P03750000 | 2024-05-16 3:49PM EDT | 3,750.00 | 24.40 | 23.40 | 23.70 | 0.00 | - | 45 | 91 | 23.81% |
| SPXW250331P03775000 | 2024-05-17 9:56AM EDT | 3,775.00 | 24.97 | 23.90 | 24.20 | 0.00 | - | 9 | 9 | 23.54% |
| SPXW250331P03800000 | 2024-05-17 10:19AM EDT | 3,800.00 | 25.65 | 24.70 | 25.00 | 0.00 | - | 9 | 12 | 23.33% |
| SPXW250331P03825000 | 2024-05-21 3:13PM EDT | 3,825.00 | 25.60 | 25.30 | 25.60 | 0.00 | - | 1 | 2 | 23.07% |
| SPXW250331P03850000 | 2024-05-16 11:50AM EDT | 3,850.00 | 26.45 | 26.10 | 26.40 | 0.00 | - | 1 | 6 | 22.86% |
| SPXW250331P03875000 | 2024-05-16 10:43AM EDT | 3,875.00 | 27.18 | 26.80 | 27.10 | 0.00 | - | 14 | 14 | 22.61% |
| SPXW250331P03900000 | 2024-05-20 11:16AM EDT | 3,900.00 | 27.68 | 27.50 | 27.80 | 0.00 | - | 1 | 57 | 22.37% |
| SPXW250331P03925000 | 2024-05-06 10:53AM EDT | 3,925.00 | 36.73 | 28.20 | 28.50 | 0.00 | - | - | 100 | 22.12% |
| SPXW250331P03950000 | 2024-05-20 11:16AM EDT | 3,950.00 | 29.28 | 29.00 | 29.30 | 0.00 | - | 1 | 2 | 21.89% |
| SPXW250331P04000000 | 2024-05-15 12:50PM EDT | 4,000.00 | 32.40 | 30.70 | 31.10 | 0.00 | - | 2 | 45 | 21.44% |
| SPXW250331P04050000 | 2024-05-03 12:28PM EDT | 4,050.00 | 45.40 | 32.60 | 32.90 | 0.00 | - | 1 | 2 | 20.98% |
| SPXW250331P04100000 | 2024-05-16 10:21AM EDT | 4,100.00 | 35.30 | 34.50 | 34.80 | 0.00 | - | 1 | 3 | 20.52% |
| SPXW250331P04125000 | 2024-04-19 3:30PM EDT | 4,125.00 | 81.50 | 35.80 | 36.40 | 0.00 | - | 3 | 3 | 20.38% |
| SPXW250331P04175000 | 2024-05-20 2:54PM EDT | 4,175.00 | 38.69 | 37.70 | 38.10 | 0.00 | - | 95 | 96 | 19.86% |
| SPXW250331P04200000 | 2024-05-07 8:59AM EDT | 4,200.00 | 49.90 | 39.10 | 39.50 | 0.00 | - | 1 | 305 | 19.67% |
| SPXW250331P04225000 | 2024-05-21 10:06AM EDT | 4,225.00 | 41.38 | 40.20 | 40.50 | 0.00 | - | 5 | 232 | 19.42% |
| SPXW250331P04250000 | 2024-05-14 11:21AM EDT | 4,250.00 | 49.15 | 41.40 | 41.80 | 0.00 | - | 36 | 38 | 19.21% |
| SPXW250331P04300000 | 2024-05-16 9:45AM EDT | 4,300.00 | 45.36 | 44.10 | 44.60 | 0.00 | - | 1 | 15 | 18.79% |
| SPXW250331P04325000 | 2024-05-17 12:26PM EDT | 4,325.00 | 48.07 | 45.60 | 46.00 | 0.00 | - | 12 | 17 | 18.57% |
| SPXW250331P04350000 | 2024-05-16 9:59AM EDT | 4,350.00 | 48.39 | 47.20 | 47.50 | 0.00 | - | 2 | 81 | 18.36% |
| SPXW250331P04375000 | 2024-05-07 12:30PM EDT | 4,375.00 | 62.80 | 48.70 | 49.10 | 0.00 | - | 1 | 48 | 18.15% |
| SPXW250331P04400000 | 2024-05-21 10:34AM EDT | 4,400.00 | 51.53 | 50.20 | 50.80 | 0.00 | - | 100 | 483 | 17.94% |
| SPXW250331P04425000 | 2024-05-02 9:36AM EDT | 4,425.00 | 90.72 | 51.90 | 52.50 | 0.00 | - | 2 | 135 | 17.73% |
| SPXW250331P04450000 | 2024-05-15 10:34AM EDT | 4,450.00 | 59.08 | 53.80 | 54.30 | 0.00 | - | 28 | 98 | 17.53% |
| SPXW250331P04475000 | 2024-04-29 1:47PM EDT | 4,475.00 | 87.04 | 55.70 | 56.10 | 0.00 | - | 6 | 22 | 17.31% |
| SPXW250331P04500000 | 2024-05-16 12:29PM EDT | 4,500.00 | 59.42 | 57.60 | 58.00 | 0.00 | - | 1 | 254 | 17.10% |
| SPXW250331P04525000 | 2024-05-20 1:34PM EDT | 4,525.00 | 61.00 | 59.60 | 60.10 | 0.00 | - | 6 | 58 | 16.90% |
| SPXW250331P04550000 | 2024-05-15 12:42PM EDT | 4,550.00 | 66.16 | 61.90 | 62.40 | 0.00 | - | 9 | 5 | 16.72% |
| SPXW250331P04575000 | 2024-05-20 1:34PM EDT | 4,575.00 | 65.40 | 63.90 | 64.30 | 0.00 | - | 6 | 20 | 16.48% |
| SPXW250331P04600000 | 2024-05-15 3:33PM EDT | 4,600.00 | 69.17 | 66.10 | 66.60 | 0.00 | - | 33 | 137 | 16.28% |
| SPXW250331P04625000 | 2024-05-21 1:04PM EDT | 4,625.00 | 70.37 | 68.50 | 69.00 | 0.00 | - | 2 | 199 | 16.08% |
| SPXW250331P04650000 | 2024-05-16 3:30PM EDT | 4,650.00 | 74.14 | 71.00 | 71.70 | 0.00 | - | 18 | 67 | 15.89% |
| SPXW250331P04675000 | 2024-05-16 3:24PM EDT | 4,675.00 | 76.82 | 73.60 | 74.20 | 0.00 | - | 9 | 52 | 15.68% |
| SPXW250331P04700000 | 2024-05-20 12:28PM EDT | 4,700.00 | 77.54 | 76.30 | 76.90 | 0.00 | - | 9 | 297 | 15.47% |
| SPXW250331P04725000 | 2024-05-17 10:19AM EDT | 4,725.00 | 84.13 | 79.20 | 79.70 | 0.00 | - | 9 | 91 | 15.27% |
| SPXW250331P04750000 | 2024-05-22 9:41AM EDT | 4,750.00 | 82.90 | 82.10 | 82.60 | -3.79 | -4.37% | 1 | 155 | 15.06% |
| SPXW250331P04775000 | 2024-05-17 9:55AM EDT | 4,775.00 | 90.79 | 85.10 | 85.70 | 0.00 | - | 9 | 15 | 14.86% |
| SPXW250331P04800000 | 2024-05-17 4:10PM EDT | 4,800.00 | 92.39 | 88.30 | 89.00 | 0.00 | - | 5 | 24 | 14.66% |
| SPXW250331P04825000 | 2024-05-07 9:32AM EDT | 4,825.00 | 121.57 | 91.80 | 92.40 | 0.00 | - | 1 | 5 | 14.46% |
| SPXW250331P04850000 | 2024-05-17 4:10PM EDT | 4,850.00 | 99.49 | 95.30 | 95.80 | 0.00 | - | 24 | 45 | 14.25% |
| SPXW250331P04875000 | 2024-05-16 10:35AM EDT | 4,875.00 | 102.47 | 98.70 | 99.40 | 0.00 | - | 4 | 204 | 14.04% |
| SPXW250331P04900000 | 2024-05-20 12:05PM EDT | 4,900.00 | 103.40 | 102.50 | 103.10 | 0.00 | - | 1 | 13 | 13.83% |
| SPXW250331P04925000 | 2024-05-16 1:22PM EDT | 4,925.00 | 112.03 | 106.50 | 107.20 | 0.00 | - | 2 | 7 | 13.63% |
| SPXW250331P04950000 | 2024-05-02 3:04PM EDT | 4,950.00 | 185.45 | 110.40 | 111.40 | 0.00 | - | 4 | 11 | 13.43% |
| SPXW250331P04975000 | 2024-04-12 10:23AM EDT | 4,975.00 | 191.55 | 137.20 | 148.10 | 0.00 | - | 10 | 12 | 15.16% |
| SPXW250331P05000000 | 2024-05-17 3:38PM EDT | 5,000.00 | 124.51 | 119.10 | 119.80 | 0.00 | - | 1 | 179 | 12.98% |
| SPXW250331P05025000 | 2024-05-17 12:26PM EDT | 5,025.00 | 132.11 | 123.70 | 124.50 | 0.00 | - | 24 | 67 | 12.77% |
| SPXW250331P05050000 | 2024-05-21 10:06AM EDT | 5,050.00 | 133.04 | 128.60 | 129.40 | 0.00 | - | 10 | 227 | 12.56% |
| SPXW250331P05075000 | 2024-04-22 9:48AM EDT | 5,075.00 | 262.72 | 133.60 | 134.50 | 0.00 | - | 55 | 65 | 12.34% |
| SPXW250331P05100000 | 2024-05-21 10:34AM EDT | 5,100.00 | 142.26 | 138.60 | 139.30 | 0.00 | - | 30 | 33 | 12.09% |
| SPXW250331P05125000 | 2024-05-16 3:26PM EDT | 5,125.00 | 150.48 | 144.00 | 144.90 | 0.00 | - | 1 | 14 | 11.88% |
| SPXW250331P05150000 | 2024-05-15 12:48PM EDT | 5,150.00 | 160.99 | 149.50 | 150.20 | 0.00 | - | 4 | 80 | 11.63% |
| SPXW250331P05175000 | 2024-05-16 10:36AM EDT | 5,175.00 | 161.17 | 155.40 | 156.30 | 0.00 | - | 4 | 45 | 11.41% |
| SPXW250331P05200000 | 2024-05-17 12:10PM EDT | 5,200.00 | 171.60 | 161.30 | 162.10 | 0.00 | - | 33 | 294 | 11.15% |
| SPXW250331P05225000 | 2024-05-08 3:34PM EDT | 5,225.00 | 219.13 | 167.60 | 168.30 | 0.00 | - | 1 | 113 | 10.90% |
| SPXW250331P05250000 | 2024-05-21 12:49PM EDT | 5,250.00 | 178.18 | 173.90 | 174.70 | 0.00 | - | 12 | 75 | 10.64% |
| SPXW250331P05275000 | 2024-05-21 12:49PM EDT | 5,275.00 | 185.08 | 180.60 | 181.50 | 0.00 | - | 12 | 119 | 10.37% |
| SPXW250331P05300000 | 2024-05-20 12:00PM EDT | 5,300.00 | 189.89 | 187.50 | 188.40 | 0.00 | - | 1 | 223 | 10.10% |
| SPXW250331P05325000 | 2024-05-16 3:54PM EDT | 5,325.00 | 202.91 | 195.00 | 196.00 | 0.00 | - | 40 | 112 | 9.83% |
| SPXW250331P05350000 | 2024-05-14 3:22PM EDT | 5,350.00 | 235.59 | 202.20 | 203.10 | 0.00 | - | 8 | 136 | 9.52% |
| SPXW250331P05375000 | 2024-05-17 12:26PM EDT | 5,375.00 | 223.75 | 209.90 | 210.90 | 0.00 | - | 15 | 25 | 9.21% |
| SPXW250331P05400000 | 2024-05-21 1:29PM EDT | 5,400.00 | 222.60 | 218.20 | 219.10 | 0.00 | - | 50 | 182 | 8.89% |
| SPXW250331P05425000 | 2024-05-21 10:06AM EDT | 5,425.00 | 233.87 | 226.40 | 227.40 | 0.00 | - | 2 | 12 | 8.55% |
| SPXW250331P05450000 | 2024-05-21 10:03AM EDT | 5,450.00 | 243.06 | 235.00 | 236.00 | 0.00 | - | 3 | 39 | 8.18% |
| SPXW250331P05475000 | 2024-05-16 10:20AM EDT | 5,475.00 | 252.80 | 244.00 | 245.20 | 0.00 | - | 21 | 58 | 7.80% |
| SPXW250331P05500000 | 2024-05-20 1:50PM EDT | 5,500.00 | 260.29 | 253.50 | 254.40 | 0.00 | - | 2 | 57 | 7.36% |
| SPXW250331P05525000 | 2024-05-16 10:19AM EDT | 5,525.00 | 271.90 | 263.00 | 264.40 | 0.00 | - | 7 | 10 | 6.91% |
| SPXW250331P05550000 | 2024-05-15 11:37AM EDT | 5,550.00 | 295.30 | 273.40 | 274.40 | 0.00 | - | 16 | 48 | 6.36% |
| SPXW250331P05575000 | 2024-05-09 11:37AM EDT | 5,575.00 | 355.09 | 283.80 | 285.00 | 0.00 | - | 2 | 1 | 5.73% |
| SPXW250331P05600000 | 2024-05-21 3:35PM EDT | 5,600.00 | 293.80 | 294.90 | 295.80 | 0.00 | - | 35 | 44 | 4.89% |
| SPXW250331P05625000 | 2024-05-21 1:40PM EDT | 5,625.00 | 310.40 | 305.80 | 307.20 | 0.00 | - | 41 | 45 | 3.32% |
| SPXW250331P05650000 | 2024-05-07 3:48PM EDT | 5,650.00 | 405.87 | 317.90 | 318.80 | 0.00 | - | 9 | 58 | 0.00% |
| SPXW250331P05700000 | 2024-05-20 3:58PM EDT | 5,700.00 | 353.45 | 342.70 | 343.70 | 0.00 | - | 8 | 24 | 0.00% |
| SPXW250331P05725000 | 2024-05-15 12:15PM EDT | 5,725.00 | 381.90 | 355.20 | 356.80 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW250331P05775000 | 2024-04-08 10:35AM EDT | 5,775.00 | 477.09 | 471.00 | 501.80 | 0.00 | - | - | 1 | 9.55% |
| SPXW250331P05800000 | 2024-05-20 1:50PM EDT | 5,800.00 | 405.69 | 396.40 | 398.10 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW250331P05825000 | 2024-05-20 12:27PM EDT | 5,825.00 | 417.05 | 411.40 | 412.90 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW250331P05850000 | 2024-05-10 4:12PM EDT | 5,850.00 | 504.38 | 425.50 | 427.70 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW250331P05875000 | 2024-03-25 3:55PM EDT | 5,875.00 | 536.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW250331P06000000 | 2024-05-13 12:05PM EDT | 6,000.00 | 609.35 | 512.60 | 542.80 | 0.00 | - | 2 | 59 | 0.00% |
| SPXW250331P06050000 | 2024-04-08 1:04PM EDT | 6,050.00 | 664.90 | 661.10 | 703.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.