Italia markets closed
Dow Jones
39.855,02 +296,91 (+0,75%) Nasdaq
16.740,16 +228,98 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.670,32 +4.125,14 (+7,30%) CMC Crypto 200
1.382,86 +114,92 (+9,07%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:13PM EDT. Mercato aperto.
Opzioni d'acquistoper17 aprile 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250417C03200000 | 2024-04-18 10:48AM EDT | 3,200.00 | 1,988.28 | 2,204.90 | 2,238.50 | 0.00 | - | - | 1 | 48.78% |
| SPX250417C03600000 | 2024-04-16 9:39AM EDT | 3,600.00 | 1,641.97 | 1,829.70 | 1,863.80 | 0.00 | - | - | 1 | 42.45% |
| SPX250417C03900000 | 2024-04-11 10:46AM EDT | 3,900.00 | 1,464.48 | 1,470.50 | 1,511.90 | 0.00 | - | - | 2 | 31.39% |
| SPX250417C04000000 | 2024-05-03 3:46PM EDT | 4,000.00 | 1,319.00 | 1,462.80 | 1,495.70 | 0.00 | - | 3 | 2,516 | 36.65% |
| SPX250417C04100000 | 2024-05-03 3:46PM EDT | 4,100.00 | 1,230.26 | 1,369.90 | 1,403.80 | 0.00 | - | 1 | 7 | 35.17% |
| SPX250417C04400000 | 2024-04-29 2:00PM EDT | 4,400.00 | 968.10 | 1,104.20 | 1,136.80 | 0.00 | - | 20 | 21 | 31.20% |
| SPX250417C04425000 | 2024-04-25 11:03AM EDT | 4,425.00 | 863.12 | 1,082.30 | 1,115.70 | 0.00 | - | - | 15 | 30.93% |
| SPX250417C04500000 | 2024-05-15 12:49PM EDT | 4,500.00 | 1,028.05 | 1,017.30 | 1,049.70 | +114.95 | +12.59% | 1 | 24 | 29.92% |
| SPX250417C04600000 | 2024-05-03 9:30AM EDT | 4,600.00 | 805.33 | 943.60 | 952.80 | 0.00 | - | 1 | 2 | 27.99% |
| SPX250417C04700000 | 2024-05-03 2:16PM EDT | 4,700.00 | 731.08 | 860.30 | 869.10 | 0.00 | - | 1 | 1 | 26.82% |
| SPX250417C04775000 | 2024-05-14 8:34AM EDT | 4,775.00 | 732.23 | 798.10 | 806.60 | 0.00 | - | 2 | 1 | 25.92% |
| SPX250417C04800000 | 2024-05-07 12:17PM EDT | 4,800.00 | 702.07 | 778.00 | 786.80 | 0.00 | - | 1 | 144 | 25.66% |
| SPX250417C04850000 | 2024-05-03 2:53PM EDT | 4,850.00 | 616.51 | 739.60 | 744.30 | 0.00 | - | 2 | 9 | 24.98% |
| SPX250417C04875000 | 2024-05-06 2:57PM EDT | 4,875.00 | 625.27 | 719.70 | 724.30 | 0.00 | - | 2 | 4 | 24.70% |
| SPX250417C04900000 | 2024-05-15 10:31AM EDT | 4,900.00 | 682.47 | 700.00 | 704.70 | +50.78 | +8.04% | 1,000 | 52 | 24.43% |
| SPX250417C04925000 | 2024-05-14 8:30AM EDT | 4,925.00 | 610.17 | 680.50 | 685.10 | 0.00 | - | 1 | 51 | 24.16% |
| SPX250417C04950000 | 2024-05-14 8:30AM EDT | 4,950.00 | 587.06 | 661.50 | 666.00 | 0.00 | - | 1 | 933 | 23.90% |
| SPX250417C04975000 | 2024-05-14 10:46AM EDT | 4,975.00 | 587.20 | 642.50 | 647.10 | 0.00 | - | 1 | 1,971 | 23.66% |
| SPX250417C05000000 | 2024-05-15 3:03PM EDT | 5,000.00 | 625.10 | 624.00 | 626.70 | +90.72 | +16.98% | 1,000 | 4,469 | 23.32% |
| SPX250417C05025000 | 2024-05-08 1:04PM EDT | 5,025.00 | 522.44 | 604.10 | 609.10 | 0.00 | - | 4 | 705 | 23.13% |
| SPX250417C05050000 | 2024-05-14 9:37AM EDT | 5,050.00 | 533.33 | 586.10 | 590.20 | 0.00 | - | 2 | 2,324 | 22.86% |
| SPX250417C05075000 | 2024-05-06 11:33AM EDT | 5,075.00 | 472.84 | 567.20 | 571.40 | 0.00 | - | 5 | 980 | 22.58% |
| SPX250417C05100000 | 2024-05-13 4:04PM EDT | 5,100.00 | 495.95 | 549.00 | 553.30 | 0.00 | - | 200 | 930 | 22.34% |
| SPX250417C05125000 | 2024-05-14 12:42PM EDT | 5,125.00 | 478.07 | 530.60 | 534.90 | 0.00 | - | 35 | 966 | 22.07% |
| SPX250417C05150000 | 2024-05-09 10:01AM EDT | 5,150.00 | 441.38 | 513.00 | 517.00 | 0.00 | - | 22 | 2,079 | 21.82% |
| SPX250417C05175000 | 2024-05-02 9:11AM EDT | 5,175.00 | 350.43 | 495.00 | 499.20 | 0.00 | - | 10 | 925 | 21.56% |
| SPX250417C05200000 | 2024-05-08 1:17PM EDT | 5,200.00 | 467.90 | 477.70 | 481.50 | +62.91 | +15.53% | 1 | 2,204 | 21.30% |
| SPX250417C05225000 | 2024-05-08 10:31AM EDT | 5,225.00 | 390.89 | 460.40 | 464.50 | 0.00 | - | 3 | 8 | 21.07% |
| SPX250417C05250000 | 2024-05-09 1:07PM EDT | 5,250.00 | 386.51 | 443.60 | 447.60 | 0.00 | - | 40 | 1,202 | 20.83% |
| SPX250417C05275000 | 2024-04-30 10:04AM EDT | 5,275.00 | 326.85 | 426.50 | 430.50 | 0.00 | - | 300 | 600 | 20.57% |
| SPX250417C05300000 | 2024-05-14 10:10AM EDT | 5,300.00 | 369.30 | 410.60 | 413.50 | 0.00 | - | 25 | 2,132 | 20.30% |
| SPX250417C05350000 | 2024-04-30 11:21AM EDT | 5,350.00 | 273.90 | 378.40 | 380.90 | 0.00 | - | 50 | 85 | 19.81% |
| SPX250417C05375000 | 2024-05-10 9:45AM EDT | 5,375.00 | 329.06 | 362.60 | 365.10 | 0.00 | - | 20 | 71 | 19.57% |
| SPX250417C05400000 | 2024-05-02 11:48AM EDT | 5,400.00 | 220.58 | 347.80 | 349.70 | 0.00 | - | 1 | 1,928 | 19.34% |
| SPX250417C05425000 | 2024-05-03 4:07PM EDT | 5,425.00 | 251.35 | 332.10 | 334.60 | 0.00 | - | 4 | 716 | 19.12% |
| SPX250417C05450000 | 2024-05-09 4:07PM EDT | 5,450.00 | 275.73 | 317.70 | 319.90 | 0.00 | - | 512 | 977 | 18.90% |
| SPX250417C05475000 | 2024-04-26 2:33PM EDT | 5,475.00 | 224.50 | 303.40 | 305.60 | 0.00 | - | 2 | 127 | 18.68% |
| SPX250417C05500000 | 2024-05-14 12:42PM EDT | 5,500.00 | 277.15 | 289.20 | 290.90 | +27.23 | +10.90% | 1,000 | 2,514 | 18.44% |
| SPX250417C05525000 | 2024-04-18 2:12PM EDT | 5,525.00 | 179.27 | 275.40 | 277.40 | 0.00 | - | 12 | 28 | 18.24% |
| SPX250417C05550000 | 2024-05-10 2:39PM EDT | 5,550.00 | 223.66 | 261.90 | 263.90 | 0.00 | - | 75 | 694 | 18.03% |
| SPX250417C05575000 | 2024-05-03 10:11AM EDT | 5,575.00 | 175.63 | 248.90 | 250.70 | 0.00 | - | 27 | 400 | 17.81% |
| SPX250417C05600000 | 2024-05-13 4:04PM EDT | 5,600.00 | 202.00 | 236.10 | 237.90 | 0.00 | - | 400 | 1,828 | 17.60% |
| SPX250417C05625000 | 2024-05-10 3:16PM EDT | 5,625.00 | 191.66 | 223.80 | 225.60 | 0.00 | - | 15 | 17 | 17.41% |
| SPX250417C05650000 | 2024-04-30 2:10PM EDT | 5,650.00 | 136.43 | 211.90 | 213.90 | 0.00 | - | 2 | 310 | 17.23% |
| SPX250417C05675000 | 2024-04-17 11:20AM EDT | 5,675.00 | 142.24 | 200.20 | 202.10 | 0.00 | - | - | 200 | 17.02% |
| SPX250417C05700000 | 2024-04-19 10:05AM EDT | 5,700.00 | 120.21 | 189.40 | 191.00 | 0.00 | - | 12 | 2,213 | 16.84% |
| SPX250417C05725000 | 2024-05-09 11:19AM EDT | 5,725.00 | 145.56 | 178.20 | 179.90 | 0.00 | - | 115 | 155 | 16.64% |
| SPX250417C05750000 | 2024-04-22 1:36PM EDT | 5,750.00 | 101.60 | 167.80 | 169.50 | 0.00 | - | 5 | 62 | 16.46% |
| SPX250417C05775000 | 2024-05-03 4:07PM EDT | 5,775.00 | 109.92 | 157.80 | 159.50 | 0.00 | - | 2 | 5 | 16.29% |
| SPX250417C05800000 | 2024-05-15 3:03PM EDT | 5,800.00 | 149.00 | 148.50 | 149.80 | +49.70 | +50.05% | 1,350 | 508 | 16.11% |
| SPX250417C05825000 | 2024-04-24 12:15PM EDT | 5,825.00 | 87.58 | 139.00 | 140.60 | 0.00 | - | - | 6 | 15.95% |
| SPX250417C05850000 | 2024-04-24 4:11PM EDT | 5,850.00 | 80.81 | 130.20 | 131.70 | 0.00 | - | 100 | 49 | 15.78% |
| SPX250417C05875000 | 2024-04-24 12:05PM EDT | 5,875.00 | 77.02 | 121.80 | 123.30 | 0.00 | - | 2 | 21 | 15.63% |
| SPX250417C05900000 | 2024-05-06 9:35AM EDT | 5,900.00 | 80.97 | 114.00 | 115.40 | 0.00 | - | 20 | 55 | 15.48% |
| SPX250417C05925000 | 2024-05-09 11:19AM EDT | 5,925.00 | 84.78 | 106.30 | 107.70 | 0.00 | - | 10 | 100 | 15.33% |
| SPX250417C05975000 | 2024-05-02 3:24PM EDT | 5,975.00 | 52.37 | 92.40 | 93.80 | 0.00 | - | - | 1 | 15.07% |
| SPX250417C06000000 | 2024-05-15 2:52PM EDT | 6,000.00 | 86.80 | 86.00 | 87.30 | +17.12 | +24.57% | 5 | 936 | 14.93% |
| SPX250417C06025000 | 2024-05-02 11:50AM EDT | 6,025.00 | 40.72 | 79.90 | 81.20 | 0.00 | - | 2 | 3 | 14.81% |
| SPX250417C06050000 | 2024-05-14 2:10PM EDT | 6,050.00 | 60.80 | 74.30 | 75.50 | 0.00 | - | 2 | 6 | 14.69% |
| SPX250417C06100000 | 2024-05-02 3:24PM EDT | 6,100.00 | 35.41 | 63.90 | 65.10 | 0.00 | - | 1 | 912 | 14.48% |
| SPX250417C06150000 | 2024-05-15 2:54PM EDT | 6,150.00 | 55.55 | 54.80 | 56.00 | +18.16 | +48.57% | 2 | 1 | 14.28% |
| SPX250417C06200000 | 2024-05-13 3:14PM EDT | 6,200.00 | 37.50 | 46.90 | 48.00 | 0.00 | - | 1 | 8 | 14.11% |
| SPX250417C06250000 | 2024-05-02 6:23AM EDT | 6,250.00 | 21.20 | 40.00 | 41.00 | 0.00 | - | - | 1 | 13.94% |
| SPX250417C06300000 | 2024-05-13 3:14PM EDT | 6,300.00 | 26.95 | 34.00 | 35.00 | 0.00 | - | 1 | 8 | 13.80% |
| SPX250417C06400000 | 2024-05-14 3:45PM EDT | 6,400.00 | 20.80 | 24.70 | 25.30 | 0.00 | - | 1 | 15 | 13.56% |
| SPX250417C06500000 | 2024-05-15 2:52PM EDT | 6,500.00 | 18.05 | 17.80 | 18.20 | +3.95 | +28.01% | 4 | 31 | 13.37% |
| SPX250417C06600000 | 2024-05-15 2:54PM EDT | 6,600.00 | 13.15 | 12.80 | 13.30 | +3.05 | +30.20% | 2 | 120 | 13.27% |
| SPX250417C06700000 | 2024-05-09 11:13AM EDT | 6,700.00 | 7.51 | 9.40 | 9.80 | 0.00 | - | 4 | 18 | 13.23% |
| SPX250417C06800000 | 2024-05-13 3:47PM EDT | 6,800.00 | 5.60 | 7.00 | 7.40 | 0.00 | - | 1 | 2 | 13.26% |
| SPX250417C07000000 | 2024-05-14 3:59PM EDT | 7,000.00 | 3.50 | 4.00 | 4.30 | 0.00 | - | 1 | 28 | 13.37% |
| SPX250417C07200000 | 2024-05-03 1:03PM EDT | 7,200.00 | 1.97 | 2.35 | 2.75 | 0.00 | - | 41 | 43 | 13.67% |
| SPX250417C07400000 | 2024-05-03 9:58AM EDT | 7,400.00 | 1.20 | 1.50 | 1.65 | 0.00 | - | 5 | 212 | 13.84% |
| SPX250417C07600000 | 2024-05-03 10:43AM EDT | 7,600.00 | 1.00 | 0.90 | 1.30 | 0.00 | - | 200 | 211 | 14.41% |
| SPX250417C08000000 | 2024-05-15 9:33AM EDT | 8,000.00 | 0.55 | 0.40 | 0.75 | -0.05 | -8.33% | 35 | 39 | 15.31% |
Opzioni di venditaper17 aprile 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250417P00200000 | 2024-05-07 12:29PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 50 | 92.97% |
| SPX250417P00400000 | 2024-04-25 12:10PM EDT | 400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 70 | 75.78% |
| SPX250417P00600000 | 2024-05-15 1:40PM EDT | 600.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 2 | 24 | 67.97% |
| SPX250417P00800000 | 2024-05-07 11:01AM EDT | 800.00 | 0.45 | 0.25 | 0.65 | 0.00 | - | 3 | 21 | 65.21% |
| SPX250417P01000000 | 2024-04-30 4:09PM EDT | 1,000.00 | 1.05 | 0.55 | 0.90 | 0.00 | - | 4 | 29 | 60.03% |
| SPX250417P01200000 | 2024-05-09 11:54AM EDT | 1,200.00 | 1.20 | 1.00 | 1.40 | 0.00 | - | 2 | 49 | 56.20% |
| SPX250417P01400000 | 2024-05-13 11:44AM EDT | 1,400.00 | 1.75 | 1.50 | 1.85 | 0.00 | - | 1 | 44 | 52.26% |
| SPX250417P01600000 | 2024-05-07 1:23PM EDT | 1,600.00 | 2.46 | 2.15 | 2.50 | 0.00 | - | 12 | 84 | 49.30% |
| SPX250417P01800000 | 2024-05-14 10:40AM EDT | 1,800.00 | 3.40 | 3.00 | 3.30 | 0.00 | - | 1 | 35 | 46.13% |
| SPX250417P02000000 | 2024-05-07 2:55PM EDT | 2,000.00 | 4.40 | 3.90 | 4.20 | 0.00 | - | 35 | 63 | 43.12% |
| SPX250417P02100000 | 2024-05-13 3:00PM EDT | 2,100.00 | 4.95 | 4.50 | 4.90 | 0.00 | - | 5 | 17 | 41.91% |
| SPX250417P02200000 | 2024-05-10 10:54AM EDT | 2,200.00 | 5.60 | 5.10 | 5.50 | 0.00 | - | 4 | 51 | 40.56% |
| SPX250417P02300000 | 2024-05-13 11:30AM EDT | 2,300.00 | 6.30 | 5.70 | 6.10 | 0.00 | - | 2 | 14 | 39.20% |
| SPX250417P02400000 | 2024-05-13 3:00PM EDT | 2,400.00 | 7.00 | 6.40 | 6.80 | 0.00 | - | 2 | 35 | 37.93% |
| SPX250417P02500000 | 2024-05-07 12:11PM EDT | 2,500.00 | 7.98 | 7.30 | 7.60 | 0.00 | - | 1 | 7 | 36.71% |
| SPX250417P02600000 | 2024-05-06 11:16AM EDT | 2,600.00 | 9.20 | 8.10 | 8.40 | 0.00 | - | 10 | 41 | 35.48% |
| SPX250417P02700000 | 2024-04-23 11:58AM EDT | 2,700.00 | 12.80 | 9.00 | 9.30 | 0.00 | - | - | 8 | 34.30% |
| SPX250417P02800000 | 2024-04-23 1:30PM EDT | 2,800.00 | 14.30 | 9.90 | 10.30 | 0.00 | - | 2 | 2 | 33.15% |
| SPX250417P02900000 | 2024-04-30 12:46PM EDT | 2,900.00 | 14.79 | 11.00 | 11.40 | 0.00 | - | 1 | 2 | 32.04% |
| SPX250417P03000000 | 2024-05-02 11:36AM EDT | 3,000.00 | 16.32 | 12.20 | 12.60 | 0.00 | - | 500 | 513 | 30.94% |
| SPX250417P03050000 | 2024-04-30 3:56PM EDT | 3,050.00 | 17.69 | 12.70 | 13.20 | 0.00 | - | 1 | 2 | 30.39% |
| SPX250417P03100000 | 2024-04-30 3:56PM EDT | 3,100.00 | 18.89 | 13.40 | 13.90 | 0.00 | - | 1 | 18 | 29.87% |
| SPX250417P03150000 | 2024-05-07 12:10PM EDT | 3,150.00 | 15.79 | 14.00 | 14.50 | 0.00 | - | 1 | 8 | 29.30% |
| SPX250417P03200000 | 2024-05-07 12:10PM EDT | 3,200.00 | 16.78 | 14.70 | 15.20 | 0.00 | - | 1 | 2 | 28.77% |
| SPX250417P03250000 | 2024-04-26 10:29AM EDT | 3,250.00 | 21.27 | 15.50 | 16.00 | 0.00 | - | 1 | 8 | 28.26% |
| SPX250417P03300000 | 2024-05-02 3:44PM EDT | 3,300.00 | 22.00 | 16.20 | 16.70 | 0.00 | - | 17 | 321 | 27.71% |
| SPX250417P03350000 | 2024-04-04 3:00PM EDT | 3,350.00 | 30.50 | 20.70 | 21.40 | 0.00 | - | 2 | 2 | 28.26% |
| SPX250417P03400000 | 2024-04-23 10:21AM EDT | 3,400.00 | 27.70 | 17.90 | 18.40 | 0.00 | - | 1 | 4 | 26.69% |
| SPX250417P03450000 | 2024-05-02 3:25PM EDT | 3,450.00 | 25.75 | 18.80 | 19.30 | 0.00 | - | - | 94 | 26.18% |
| SPX250417P03500000 | 2024-04-25 4:07PM EDT | 3,500.00 | 28.70 | 19.70 | 20.30 | 0.00 | - | 2 | 524 | 25.68% |
| SPX250417P03550000 | 2024-05-06 2:33PM EDT | 3,550.00 | 24.80 | 20.90 | 21.30 | 0.00 | - | 84 | 112 | 25.18% |
| SPX250417P03600000 | 2024-04-29 9:36AM EDT | 3,600.00 | 31.00 | 21.90 | 22.50 | 0.00 | - | 1 | 320 | 24.72% |
| SPX250417P03625000 | 2024-05-01 12:05PM EDT | 3,625.00 | 34.10 | 22.40 | 23.00 | 0.00 | - | 12 | 16 | 24.46% |
| SPX250417P03650000 | 2024-05-13 3:18PM EDT | 3,650.00 | 25.76 | 23.10 | 23.60 | 0.00 | - | 3 | 45 | 24.22% |
| SPX250417P03675000 | 2024-05-14 2:10PM EDT | 3,675.00 | 26.40 | 23.50 | 24.20 | 0.00 | - | 18 | 23 | 23.98% |
| SPX250417P03700000 | 2024-05-14 10:18AM EDT | 3,700.00 | 27.60 | 24.20 | 24.80 | 0.00 | - | 1 | 28 | 23.73% |
| SPX250417P03725000 | 2024-05-06 3:55PM EDT | 3,725.00 | 30.00 | 24.90 | 25.50 | 0.00 | - | 4 | 17 | 23.51% |
| SPX250417P03750000 | 2024-05-15 2:55PM EDT | 3,750.00 | 26.01 | 25.70 | 26.10 | -16.29 | -38.51% | 18 | 144 | 23.26% |
| SPX250417P03775000 | 2024-04-25 1:20PM EDT | 3,775.00 | 43.60 | 26.30 | 26.80 | 0.00 | - | 4 | 7 | 23.02% |
| SPX250417P03800000 | 2024-05-14 2:32PM EDT | 3,800.00 | 30.00 | 27.00 | 27.50 | 0.00 | - | 1 | 797 | 22.79% |
| SPX250417P03825000 | 2024-05-10 12:11PM EDT | 3,825.00 | 31.60 | 27.80 | 28.30 | 0.00 | - | 6 | 6 | 22.57% |
| SPX250417P03850000 | 2024-05-14 2:09PM EDT | 3,850.00 | 32.00 | 28.60 | 29.10 | 0.00 | - | 1 | 144 | 22.34% |
| SPX250417P03875000 | 2024-04-22 12:10PM EDT | 3,875.00 | 56.02 | 29.30 | 29.90 | 0.00 | - | 1 | 5 | 22.11% |
| SPX250417P03900000 | 2024-05-14 1:51PM EDT | 3,900.00 | 34.14 | 30.20 | 30.70 | 0.00 | - | 1 | 14 | 21.88% |
| SPX250417P03925000 | 2024-04-25 1:30PM EDT | 3,925.00 | 52.30 | 31.10 | 31.60 | 0.00 | - | - | 8 | 21.66% |
| SPX250417P03950000 | 2024-05-03 4:10PM EDT | 3,950.00 | 42.25 | 31.90 | 32.50 | 0.00 | - | 1 | 3 | 21.44% |
| SPX250417P03975000 | 2024-04-25 4:09PM EDT | 3,975.00 | 50.10 | 32.70 | 33.40 | 0.00 | - | 1 | 1 | 21.21% |
| SPX250417P04000000 | 2024-05-15 2:04PM EDT | 4,000.00 | 34.40 | 33.80 | 34.30 | -4.40 | -11.34% | 7 | 5,416 | 20.98% |
| SPX250417P04025000 | 2024-04-23 12:16PM EDT | 4,025.00 | 57.37 | 34.90 | 35.50 | 0.00 | - | 1 | 161 | 20.79% |
| SPX250417P04050000 | 2024-05-03 4:10PM EDT | 4,050.00 | 48.05 | 35.90 | 36.40 | 0.00 | - | 1 | 823 | 20.55% |
| SPX250417P04075000 | 2024-04-23 12:16PM EDT | 4,075.00 | 61.07 | 36.90 | 37.50 | 0.00 | - | - | 1 | 20.34% |
| SPX250417P04100000 | 2024-05-15 2:06PM EDT | 4,100.00 | 38.50 | 38.00 | 38.70 | -13.16 | -25.47% | 2 | 47 | 20.13% |
| SPX250417P04125000 | 2024-05-09 10:32AM EDT | 4,125.00 | 46.50 | 39.30 | 39.90 | 0.00 | - | 1 | 6 | 19.92% |
| SPX250417P04150000 | 2024-05-06 10:17AM EDT | 4,150.00 | 52.57 | 40.40 | 41.00 | 0.00 | - | 1 | 3,839 | 19.70% |
| SPX250417P04175000 | 2024-04-15 9:53AM EDT | 4,175.00 | 72.50 | 44.50 | 45.00 | 0.00 | - | 2 | 1,900 | 19.82% |
| SPX250417P04200000 | 2024-05-06 10:17AM EDT | 4,200.00 | 56.12 | 43.00 | 43.60 | 0.00 | - | 1 | 1,939 | 19.28% |
| SPX250417P04225000 | 2024-05-02 11:45AM EDT | 4,225.00 | 71.51 | 44.30 | 45.10 | 0.00 | - | 1 | 0 | 19.08% |
| SPX250417P04250000 | 2024-05-15 11:19AM EDT | 4,250.00 | 47.40 | 45.90 | 46.40 | -10.75 | -18.49% | 1 | 5 | 18.86% |
| SPX250417P04275000 | 2024-05-06 3:49PM EDT | 4,275.00 | 60.10 | 47.40 | 48.00 | 0.00 | - | 1 | 2 | 18.67% |
| SPX250417P04300000 | 2024-05-13 4:04PM EDT | 4,300.00 | 56.67 | 49.00 | 49.50 | 0.00 | - | 1 | 345 | 18.46% |
| SPX250417P04325000 | 2024-05-06 2:05PM EDT | 4,325.00 | 65.30 | 50.60 | 51.20 | 0.00 | - | 1 | 20 | 18.26% |
| SPX250417P04350000 | 2024-05-14 1:51PM EDT | 4,350.00 | 59.98 | 52.20 | 52.80 | 0.00 | - | 1 | 38 | 18.05% |
| SPX250417P04375000 | 2024-04-29 1:26PM EDT | 4,375.00 | 80.12 | 54.10 | 54.70 | 0.00 | - | 26 | 28 | 17.87% |
| SPX250417P04400000 | 2024-05-10 10:12AM EDT | 4,400.00 | 64.40 | 55.90 | 56.50 | 0.00 | - | 3 | 413 | 17.66% |
| SPX250417P04425000 | 2024-05-06 11:20AM EDT | 4,425.00 | 76.10 | 57.70 | 58.40 | 0.00 | - | 2 | 208 | 17.46% |
| SPX250417P04450000 | 2024-05-14 1:51PM EDT | 4,450.00 | 68.87 | 59.50 | 60.50 | 0.00 | - | 11 | 136 | 17.27% |
| SPX250417P04475000 | 2024-04-29 1:47PM EDT | 4,475.00 | 91.64 | 62.00 | 62.60 | 0.00 | - | 6 | 3 | 17.08% |
| SPX250417P04500000 | 2024-05-15 12:49PM EDT | 4,500.00 | 65.55 | 64.10 | 64.60 | -12.15 | -15.64% | 1 | 893 | 16.87% |
| SPX250417P04525000 | 2024-05-15 2:55PM EDT | 4,525.00 | 66.82 | 66.40 | 67.10 | -10.82 | -13.94% | 18 | 74 | 16.69% |
| SPX250417P04550000 | 2024-05-15 2:59PM EDT | 4,550.00 | 68.92 | 68.70 | 69.30 | -7.93 | -10.32% | 64 | 3,308 | 16.48% |
| SPX250417P04575000 | 2024-05-15 2:59PM EDT | 4,575.00 | 71.28 | 71.20 | 71.90 | -11.78 | -14.18% | 34 | 43 | 16.30% |
| SPX250417P04600000 | 2024-05-15 2:59PM EDT | 4,600.00 | 73.87 | 73.50 | 74.40 | -7.78 | -9.53% | 49 | 1,521 | 16.10% |
| SPX250417P04625000 | 2024-05-15 11:30AM EDT | 4,625.00 | 78.45 | 76.00 | 77.10 | -9.95 | -11.26% | 2 | 188 | 15.91% |
| SPX250417P04650000 | 2024-05-09 11:28AM EDT | 4,650.00 | 95.39 | 78.70 | 79.80 | 0.00 | - | 400 | 416 | 15.71% |
| SPX250417P04675000 | 2024-05-14 2:04PM EDT | 4,675.00 | 94.04 | 81.60 | 82.60 | 0.00 | - | 18 | 45 | 15.51% |
| SPX250417P04700000 | 2024-05-14 9:59AM EDT | 4,700.00 | 99.26 | 84.60 | 85.70 | 0.00 | - | 10 | 1,246 | 15.33% |
| SPX250417P04725000 | 2024-05-10 3:53PM EDT | 4,725.00 | 102.14 | 87.70 | 88.70 | 0.00 | - | 2 | 119 | 15.12% |
| SPX250417P04750000 | 2024-05-15 2:55PM EDT | 4,750.00 | 91.77 | 90.90 | 92.00 | -14.47 | -13.62% | 18 | 473 | 14.93% |
| SPX250417P04775000 | 2024-05-10 12:02PM EDT | 4,775.00 | 111.92 | 94.20 | 95.40 | 0.00 | - | 38 | 25 | 14.74% |
| SPX250417P04800000 | 2024-05-15 1:37PM EDT | 4,800.00 | 99.20 | 97.80 | 98.90 | -15.96 | -13.86% | 438 | 469 | 14.54% |
| SPX250417P04825000 | 2024-05-14 9:59AM EDT | 4,825.00 | 118.82 | 101.40 | 102.60 | 0.00 | - | 10 | 51 | 14.35% |
| SPX250417P04850000 | 2024-05-13 10:27AM EDT | 4,850.00 | 121.97 | 105.10 | 106.40 | 0.00 | - | 2 | 216 | 14.15% |
| SPX250417P04875000 | 2024-05-03 11:35AM EDT | 4,875.00 | 156.74 | 109.00 | 110.30 | 0.00 | - | 2 | 264 | 13.95% |
| SPX250417P04900000 | 2024-05-10 11:49AM EDT | 4,900.00 | 134.00 | 113.20 | 114.40 | 0.00 | - | 303 | 3,326 | 13.75% |
| SPX250417P04925000 | 2024-05-10 3:28PM EDT | 4,925.00 | 136.72 | 117.40 | 118.70 | 0.00 | - | 2 | 13 | 13.55% |
| SPX250417P04950000 | 2024-05-14 9:59AM EDT | 4,950.00 | 142.46 | 121.90 | 123.20 | 0.00 | - | 10 | 88 | 13.35% |
| SPX250417P04975000 | 2024-04-24 9:43AM EDT | 4,975.00 | 196.96 | 126.40 | 127.80 | 0.00 | - | 2 | 31 | 13.15% |
| SPX250417P05000000 | 2024-05-13 11:38AM EDT | 5,000.00 | 153.60 | 131.40 | 132.50 | 0.00 | - | 14 | 3,031 | 12.94% |
| SPX250417P05025000 | 2024-05-10 4:05PM EDT | 5,025.00 | 158.82 | 136.10 | 137.50 | 0.00 | - | 3 | 38 | 12.73% |
| SPX250417P05050000 | 2024-05-14 2:48PM EDT | 5,050.00 | 158.46 | 141.30 | 142.50 | 0.00 | - | 3,150 | 3,285 | 12.51% |
| SPX250417P05075000 | 2024-05-13 10:46AM EDT | 5,075.00 | 169.71 | 146.50 | 147.90 | 0.00 | - | 2 | 142 | 12.30% |
| SPX250417P05100000 | 2024-05-09 10:14AM EDT | 5,100.00 | 187.01 | 152.00 | 153.50 | 0.00 | - | 5 | 215 | 12.09% |
| SPX250417P05125000 | 2024-05-09 3:29PM EDT | 5,125.00 | 187.46 | 157.60 | 159.20 | 0.00 | - | 3 | 54 | 11.86% |
| SPX250417P05150000 | 2024-05-09 10:00AM EDT | 5,150.00 | 202.46 | 163.50 | 165.10 | 0.00 | - | 137 | 107 | 11.63% |
| SPX250417P05175000 | 2024-05-02 3:25PM EDT | 5,175.00 | 258.86 | 169.50 | 171.10 | 0.00 | - | 1 | 21 | 11.39% |
| SPX250417P05200000 | 2024-05-14 3:50PM EDT | 5,200.00 | 195.05 | 175.90 | 177.50 | 0.00 | - | 80 | 769 | 11.16% |
| SPX250417P05225000 | 2024-05-10 9:30AM EDT | 5,225.00 | 210.63 | 182.30 | 184.00 | 0.00 | - | 27 | 36 | 10.91% |
| SPX250417P05250000 | 2024-05-14 3:09PM EDT | 5,250.00 | 201.83 | 189.20 | 190.80 | -8.66 | -4.11% | 5 | 431 | 10.66% |
| SPX250417P05275000 | 2024-05-03 3:26PM EDT | 5,275.00 | 268.57 | 196.10 | 197.90 | 0.00 | - | 43 | 24 | 10.40% |
| SPX250417P05300000 | 2024-05-15 1:06PM EDT | 5,300.00 | 206.51 | 203.50 | 205.10 | -27.77 | -11.85% | 11 | 374 | 10.13% |
| SPX250417P05350000 | 2024-05-15 3:03PM EDT | 5,350.00 | 220.34 | 218.60 | 220.50 | -31.20 | -12.40% | 2 | 165 | 9.57% |
| SPX250417P05375000 | 2024-05-14 2:04PM EDT | 5,375.00 | 258.70 | 226.80 | 228.60 | 0.00 | - | 6 | 30 | 9.27% |
| SPX250417P05400000 | 2024-05-09 10:59AM EDT | 5,400.00 | 280.89 | 235.20 | 237.00 | 0.00 | - | 1 | 7 | 8.95% |
| SPX250417P05425000 | 2024-05-08 12:02PM EDT | 5,425.00 | 300.48 | 243.80 | 245.70 | 0.00 | - | - | 1 | 8.62% |
| SPX250417P05450000 | 2024-05-15 3:03PM EDT | 5,450.00 | 254.49 | 252.90 | 254.70 | -56.87 | -18.27% | 7 | 4 | 8.27% |
| SPX250417P05475000 | 2024-05-08 11:59AM EDT | 5,475.00 | 323.17 | 261.80 | 263.80 | 0.00 | - | 2 | 24 | 7.88% |
| SPX250417P05500000 | 2024-04-19 2:45PM EDT | 5,500.00 | 478.61 | 271.80 | 273.70 | 0.00 | - | 20 | 31 | 7.48% |
| SPX250417P05525000 | 2024-04-22 10:43AM EDT | 5,525.00 | 469.79 | 281.70 | 283.70 | 0.00 | - | - | 0 | 7.02% |
| SPX250417P05550000 | 2024-05-14 2:48PM EDT | 5,550.00 | 323.38 | 292.10 | 293.80 | 0.00 | - | 1,575 | 1,575 | 6.49% |
| SPX250417P05575000 | 2024-04-15 3:22PM EDT | 5,575.00 | 462.84 | 302.70 | 304.70 | 0.00 | - | - | 1 | 5.89% |
| SPX250417P05600000 | 2024-05-07 12:31PM EDT | 5,600.00 | 377.42 | 313.80 | 315.80 | 0.00 | - | 3 | 35 | 5.10% |
| SPX250417P05625000 | 2024-04-22 1:30PM EDT | 5,625.00 | 505.80 | 324.70 | 326.90 | 0.00 | - | 80 | 40 | 3.70% |
| SPX250417P05675000 | 2024-05-07 10:47AM EDT | 5,675.00 | 421.83 | 349.10 | 351.30 | 0.00 | - | - | 1 | 0.00% |
| SPX250417P05700000 | 2024-04-24 3:10PM EDT | 5,700.00 | 515.78 | 361.80 | 364.10 | 0.00 | - | - | 3 | 0.00% |
| SPX250417P06000000 | 2024-05-09 2:09PM EDT | 6,000.00 | 621.58 | 540.90 | 549.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250417P06100000 | 2024-04-11 10:46AM EDT | 6,100.00 | 740.02 | 667.40 | 702.80 | 0.00 | - | - | 2 | 0.00% |
| SPX250417P06200000 | 2024-04-12 12:56PM EDT | 6,200.00 | 848.98 | 749.20 | 783.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250417P06250000 | 2024-05-02 6:23AM EDT | 6,250.00 | 957.50 | 732.80 | 741.60 | 0.00 | - | - | 1 | 0.00% |
| SPX250417P06300000 | 2024-04-19 12:43PM EDT | 6,300.00 | 1,069.83 | 774.10 | 783.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPX250417P06400000 | 2024-04-30 3:58PM EDT | 6,400.00 | 1,097.37 | 859.30 | 868.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250417P06500000 | 2024-03-20 9:02PM EDT | 6,500.00 | 996.80 | 1,221.00 | 1,293.00 | 0.00 | - | - | 9 | 20.86% |
© 2024 Yahoo. Tutti i diritti riservati.