Italia markets close in 5 hours 25 minutes
FTSE MIB
34.472,51 -131,10 (-0,38%) Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
78,07 -0,59 (-0,75%) Bitcoin EUR
64.492,70 -960,45 (-1,47%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:09PM EDT
Opzioni d'acquistoper16 maggio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250516C00600000 | 2024-04-26 3:28AM EDT | 600.00 | 4,466.64 | 4,679.00 | 4,720.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250516C03900000 | 2024-05-15 12:25PM EDT | 3,900.00 | 1,572.00 | 1,583.50 | 1,622.60 | 0.00 | - | 10 | 0 | 38.37% |
| SPX250516C04000000 | 2024-05-10 12:02PM EDT | 4,000.00 | 1,409.35 | 1,494.70 | 1,526.30 | 0.00 | - | 2 | 0 | 36.58% |
| SPX250516C04500000 | 2024-04-25 2:19PM EDT | 4,500.00 | 859.61 | 1,057.20 | 1,082.70 | 0.00 | - | - | 0 | 30.08% |
| SPX250516C04600000 | 2024-05-10 12:02PM EDT | 4,600.00 | 894.05 | 972.20 | 997.70 | 0.00 | - | 2 | 0 | 28.89% |
| SPX250516C04625000 | 2024-04-26 12:56PM EDT | 4,625.00 | 805.81 | 951.20 | 976.70 | 0.00 | - | 1 | 0 | 28.60% |
| SPX250516C04650000 | 2024-05-21 10:48AM EDT | 4,650.00 | 940.00 | 930.10 | 955.30 | 0.00 | - | 8 | 0 | 28.28% |
| SPX250516C04750000 | 2024-04-23 1:38PM EDT | 4,750.00 | 685.90 | 847.70 | 873.30 | 0.00 | - | - | 0 | 27.17% |
| SPX250516C04775000 | 2024-05-14 8:34AM EDT | 4,775.00 | 753.38 | 827.40 | 853.00 | 0.00 | - | 2 | 0 | 26.89% |
| SPX250516C04800000 | 2024-05-20 12:09PM EDT | 4,800.00 | 822.95 | 807.20 | 832.80 | 0.00 | - | 1 | 0 | 26.62% |
| SPX250516C04825000 | 2024-04-30 1:50PM EDT | 4,825.00 | 623.14 | 787.10 | 812.70 | 0.00 | - | - | 0 | 26.34% |
| SPX250516C04850000 | 2024-04-30 2:38PM EDT | 4,850.00 | 603.83 | 774.50 | 783.10 | 0.00 | - | 8 | 0 | 25.55% |
| SPX250516C04900000 | 2024-05-15 3:20PM EDT | 4,900.00 | 725.13 | 735.10 | 743.50 | 0.00 | - | 1 | 0 | 25.01% |
| SPX250516C04925000 | 2024-05-14 8:30AM EDT | 4,925.00 | 627.01 | 715.60 | 724.00 | 0.00 | - | 1 | 0 | 24.74% |
| SPX250516C04950000 | 2024-05-14 8:30AM EDT | 4,950.00 | 609.72 | 696.30 | 704.50 | 0.00 | - | 2 | 0 | 24.48% |
| SPX250516C04975000 | 2024-05-14 10:46AM EDT | 4,975.00 | 609.85 | 677.10 | 685.30 | 0.00 | - | 2 | 0 | 24.22% |
| SPX250516C05000000 | 2024-05-21 11:13AM EDT | 5,000.00 | 659.30 | 657.90 | 667.30 | 0.00 | - | 1,500 | 0 | 24.01% |
| SPX250516C05025000 | 2024-05-03 11:51AM EDT | 5,025.00 | 506.12 | 639.20 | 647.20 | 0.00 | - | 8 | 0 | 23.69% |
| SPX250516C05050000 | 2024-05-21 10:20AM EDT | 5,050.00 | 617.64 | 620.50 | 628.40 | 0.00 | - | 60 | 0 | 23.43% |
| SPX250516C05075000 | 2024-05-02 3:11PM EDT | 5,075.00 | 444.60 | 602.60 | 610.10 | 0.00 | - | - | 0 | 23.19% |
| SPX250516C05100000 | 2024-05-21 10:23AM EDT | 5,100.00 | 581.97 | 583.60 | 591.40 | 0.00 | - | 8 | 0 | 22.93% |
| SPX250516C05125000 | 2024-05-06 12:41PM EDT | 5,125.00 | 465.50 | 565.30 | 574.10 | 0.00 | - | 3 | 0 | 22.72% |
| SPX250516C05150000 | 2024-05-06 2:06PM EDT | 5,150.00 | 452.70 | 547.30 | 555.30 | 0.00 | - | 300 | 0 | 22.43% |
| SPX250516C05175000 | 2024-05-20 1:30PM EDT | 5,175.00 | 531.90 | 529.50 | 538.10 | 0.00 | - | 1 | 0 | 22.21% |
| SPX250516C05200000 | 2024-05-16 12:34PM EDT | 5,200.00 | 513.60 | 514.40 | 519.10 | 0.00 | - | 700 | 0 | 21.90% |
| SPX250516C05225000 | 2024-05-14 12:10PM EDT | 5,225.00 | 437.30 | 494.60 | 501.90 | 0.00 | - | 3 | 0 | 21.67% |
| SPX250516C05250000 | 2024-05-20 1:40PM EDT | 5,250.00 | 480.30 | 479.60 | 484.30 | 0.00 | - | 100 | 0 | 21.41% |
| SPX250516C05300000 | 2024-05-21 3:47PM EDT | 5,300.00 | 448.70 | 443.40 | 451.60 | 0.00 | - | 1,321 | 0 | 20.98% |
| SPX250516C05325000 | 2024-05-21 1:13PM EDT | 5,325.00 | 424.50 | 427.10 | 434.00 | 0.00 | - | 367 | 0 | 20.69% |
| SPX250516C05350000 | 2024-05-15 4:10PM EDT | 5,350.00 | 405.20 | 412.30 | 415.90 | 0.00 | - | 910 | 0 | 20.37% |
| SPX250516C05400000 | 2024-05-21 10:43AM EDT | 5,400.00 | 381.31 | 380.40 | 383.90 | 0.00 | - | 2 | 0 | 19.89% |
| SPX250516C05425000 | 2024-05-21 4:06PM EDT | 5,425.00 | 368.40 | 364.70 | 368.00 | 0.00 | - | 3 | 0 | 19.64% |
| SPX250516C05450000 | 2024-05-21 2:32PM EDT | 5,450.00 | 350.40 | 349.50 | 352.80 | 0.00 | - | 11 | 0 | 19.42% |
| SPX250516C05500000 | 2024-05-21 1:55PM EDT | 5,500.00 | 321.32 | 320.80 | 323.10 | 0.00 | - | 1 | 0 | 18.97% |
| SPX250516C05550000 | 2024-05-21 1:42PM EDT | 5,550.00 | 291.30 | 292.40 | 294.60 | 0.00 | - | 1 | 0 | 18.52% |
| SPX250516C05575000 | 2024-05-20 1:40PM EDT | 5,575.00 | 280.14 | 277.90 | 280.90 | 0.00 | - | 51 | 0 | 18.31% |
| SPX250516C05600000 | 2024-05-20 12:45PM EDT | 5,600.00 | 269.94 | 265.90 | 267.80 | 0.00 | - | 6 | 0 | 18.11% |
| SPX250516C05625000 | 2024-05-21 1:42PM EDT | 5,625.00 | 251.30 | 251.60 | 254.40 | 0.00 | - | 1 | 0 | 17.88% |
| SPX250516C05650000 | 2024-05-15 3:00PM EDT | 5,650.00 | 235.42 | 239.70 | 242.00 | 0.00 | - | 6 | 0 | 17.69% |
| SPX250516C05700000 | 2024-05-21 3:47PM EDT | 5,700.00 | 217.00 | 215.40 | 217.40 | 0.00 | - | 301 | 0 | 17.28% |
| SPX250516C05725000 | 2024-05-21 1:01PM EDT | 5,725.00 | 200.44 | 203.30 | 206.00 | 0.00 | - | 15 | 0 | 17.09% |
| SPX250516C05775000 | 2024-05-14 2:42PM EDT | 5,775.00 | 159.50 | 181.40 | 183.90 | 0.00 | - | 2 | 0 | 16.71% |
| SPX250516C05800000 | 2024-05-21 11:13AM EDT | 5,800.00 | 171.72 | 171.40 | 173.30 | 0.00 | - | 1,500 | 0 | 16.52% |
| SPX250516C05850000 | 2024-05-17 12:53PM EDT | 5,850.00 | 147.95 | 152.30 | 153.80 | 0.00 | - | 100 | 0 | 16.18% |
| SPX250516C05900000 | 2024-05-15 2:36PM EDT | 5,900.00 | 132.20 | 133.80 | 135.60 | 0.00 | - | 50 | 0 | 15.85% |
| SPX250516C05975000 | 2024-05-16 11:59AM EDT | 5,975.00 | 115.68 | 109.50 | 111.50 | 0.00 | - | - | 0 | 15.39% |
| SPX250516C06000000 | 2024-05-21 1:37PM EDT | 6,000.00 | 101.67 | 102.50 | 104.20 | 0.00 | - | 2 | 0 | 15.25% |
| SPX250516C06100000 | 2024-05-21 1:37PM EDT | 6,100.00 | 76.87 | 77.50 | 78.80 | 0.00 | - | 2 | 0 | 14.74% |
| SPX250516C06200000 | 2024-05-21 11:11AM EDT | 6,200.00 | 57.75 | 57.60 | 59.00 | 0.00 | - | 5 | 0 | 14.33% |
| SPX250516C06400000 | 2024-05-21 1:56PM EDT | 6,400.00 | 31.48 | 30.90 | 31.90 | 0.00 | - | 1 | 0 | 13.69% |
| SPX250516C06500000 | 2024-05-08 9:47AM EDT | 6,500.00 | 17.29 | 22.50 | 23.40 | 0.00 | - | 10 | 0 | 13.48% |
| SPX250516C06600000 | 2024-05-21 10:00AM EDT | 6,600.00 | 16.51 | 16.30 | 17.10 | 0.00 | - | 1 | 0 | 13.33% |
| SPX250516C06700000 | 2024-05-21 11:11AM EDT | 6,700.00 | 12.12 | 12.00 | 12.60 | 0.00 | - | 5 | 0 | 13.23% |
| SPX250516C06800000 | 2024-05-14 4:00PM EDT | 6,800.00 | 8.10 | 8.90 | 9.50 | 0.00 | - | 1 | 0 | 13.22% |
| SPX250516C07000000 | 2024-05-21 10:00AM EDT | 7,000.00 | 5.26 | 5.10 | 5.50 | 0.00 | - | 3 | 0 | 13.27% |
| SPX250516C07200000 | 2024-05-03 9:30AM EDT | 7,200.00 | 2.40 | 3.10 | 3.50 | 0.00 | - | 2 | 0 | 13.52% |
| SPX250516C07400000 | 2024-05-21 10:00AM EDT | 7,400.00 | 2.03 | 1.90 | 2.30 | 0.00 | - | 1 | 0 | 13.80% |
| SPX250516C07600000 | 2024-04-19 10:04AM EDT | 7,600.00 | 1.70 | 1.20 | 1.80 | 0.00 | - | 2 | 2 | 14.34% |
| SPX250516C07800000 | 2024-05-10 4:09PM EDT | 7,800.00 | 1.05 | 0.80 | 1.15 | 0.00 | - | 1 | 0 | 14.52% |
| SPX250516C08600000 | 2024-05-13 2:17PM EDT | 8,600.00 | 0.30 | 0.05 | 0.65 | 0.00 | - | 2 | 0 | 16.77% |
| SPX250516C08800000 | 2024-05-17 11:05AM EDT | 8,800.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 2 | 0 | 17.22% |
Opzioni di venditaper16 maggio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250516P00200000 | 2024-05-10 4:02PM EDT | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 24 | 0 | 100.59% |
| SPX250516P00400000 | 2024-05-13 3:45PM EDT | 400.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 80.47% |
| SPX250516P00600000 | 2024-05-15 12:24PM EDT | 600.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 2 | 0 | 70.56% |
| SPX250516P00800000 | 2024-05-09 3:52PM EDT | 800.00 | 0.75 | 0.35 | 0.80 | 0.00 | - | 2 | 0 | 64.66% |
| SPX250516P01000000 | 2024-05-09 12:22PM EDT | 1,000.00 | 0.82 | 0.70 | 1.15 | 0.00 | - | 1 | 0 | 59.62% |
| SPX250516P01200000 | 2024-05-09 11:54AM EDT | 1,200.00 | 1.40 | 1.15 | 1.60 | 0.00 | - | 1 | 0 | 55.32% |
| SPX250516P01400000 | 2024-05-03 12:55PM EDT | 1,400.00 | 2.30 | 1.75 | 2.15 | 0.00 | - | 22 | 0 | 51.59% |
| SPX250516P01600000 | 2024-05-15 2:15PM EDT | 1,600.00 | 2.65 | 2.45 | 2.70 | 0.00 | - | 8 | 0 | 48.32% |
| SPX250516P01800000 | 2024-05-16 12:01PM EDT | 1,800.00 | 3.60 | 3.30 | 3.80 | 0.00 | - | 1 | 0 | 45.59% |
| SPX250516P02000000 | 2024-05-21 3:40PM EDT | 2,000.00 | 4.51 | 4.40 | 4.80 | 0.00 | - | 10 | 0 | 42.63% |
| SPX250516P02100000 | 2024-05-21 11:34AM EDT | 2,100.00 | 5.19 | 5.00 | 5.40 | 0.00 | - | 6 | 0 | 41.27% |
| SPX250516P02200000 | 2024-05-20 11:49AM EDT | 2,200.00 | 5.70 | 5.60 | 6.00 | 0.00 | - | 1 | 0 | 39.90% |
| SPX250516P02300000 | 2024-05-16 2:14PM EDT | 2,300.00 | 6.70 | 6.30 | 6.70 | 0.00 | - | 2 | 0 | 38.62% |
| SPX250516P02400000 | 2024-05-21 3:46PM EDT | 2,400.00 | 7.16 | 7.10 | 7.50 | 0.00 | - | 8 | 0 | 37.41% |
| SPX250516P02500000 | 2024-05-21 3:40PM EDT | 2,500.00 | 8.02 | 7.90 | 8.30 | 0.00 | - | 5 | 0 | 36.18% |
| SPX250516P02600000 | 2024-05-08 10:14AM EDT | 2,600.00 | 9.80 | 8.80 | 9.20 | 0.00 | - | - | 0 | 35.00% |
| SPX250516P02700000 | 2024-05-10 3:18PM EDT | 2,700.00 | 10.80 | 9.80 | 10.20 | 0.00 | - | 5 | 0 | 33.86% |
| SPX250516P02800000 | 2024-05-20 3:29PM EDT | 2,800.00 | 11.00 | 10.80 | 11.30 | 0.00 | - | 8 | 0 | 32.75% |
| SPX250516P03000000 | 2024-05-16 10:19AM EDT | 3,000.00 | 13.40 | 13.20 | 13.70 | 0.00 | - | 2 | 0 | 30.57% |
| SPX250516P03100000 | 2024-05-13 10:00AM EDT | 3,100.00 | 16.00 | 14.60 | 15.10 | 0.00 | - | 10 | 0 | 29.52% |
| SPX250516P03200000 | 2024-05-07 1:23PM EDT | 3,200.00 | 18.44 | 16.10 | 16.70 | 0.00 | - | - | 0 | 28.51% |
| SPX250516P03250000 | 2024-05-09 12:11PM EDT | 3,250.00 | 19.12 | 16.90 | 17.50 | 0.00 | - | 1 | 0 | 28.00% |
| SPX250516P03300000 | 2024-05-06 11:29AM EDT | 3,300.00 | 21.45 | 17.80 | 18.30 | 0.00 | - | - | 0 | 27.48% |
| SPX250516P03350000 | 2024-05-09 12:11PM EDT | 3,350.00 | 21.17 | 18.60 | 19.20 | 0.00 | - | 1 | 0 | 26.98% |
| SPX250516P03400000 | 2024-05-15 12:23PM EDT | 3,400.00 | 20.44 | 19.60 | 20.20 | 0.00 | - | - | 0 | 26.50% |
| SPX250516P03450000 | 2024-05-21 3:46PM EDT | 3,450.00 | 20.81 | 20.60 | 21.20 | 0.00 | - | 1 | 0 | 26.01% |
| SPX250516P03500000 | 2024-05-21 3:46PM EDT | 3,500.00 | 21.95 | 21.60 | 22.30 | 0.00 | - | 2 | 0 | 25.53% |
| SPX250516P03550000 | 2024-05-20 1:54PM EDT | 3,550.00 | 23.23 | 22.80 | 23.40 | 0.00 | - | 1 | 0 | 25.05% |
| SPX250516P03600000 | 2024-04-30 3:55PM EDT | 3,600.00 | 36.00 | 24.00 | 24.60 | 0.00 | - | 1 | 0 | 24.58% |
| SPX250516P03625000 | 2024-05-14 12:36PM EDT | 3,625.00 | 28.15 | 24.60 | 25.30 | 0.00 | - | - | 0 | 24.36% |
| SPX250516P03650000 | 2024-05-13 1:36PM EDT | 3,650.00 | 29.01 | 25.30 | 25.90 | 0.00 | - | 6 | 0 | 24.11% |
| SPX250516P03700000 | 2024-05-21 11:11AM EDT | 3,700.00 | 27.19 | 26.70 | 27.30 | 0.00 | - | 45 | 0 | 23.66% |
| SPX250516P03725000 | 2024-05-17 2:14PM EDT | 3,725.00 | 28.27 | 27.40 | 28.00 | 0.00 | - | 12 | 0 | 23.43% |
| SPX250516P03750000 | 2024-05-20 1:54PM EDT | 3,750.00 | 28.63 | 28.10 | 28.80 | 0.00 | - | 1 | 0 | 23.22% |
| SPX250516P03775000 | 2024-05-16 4:09PM EDT | 3,775.00 | 30.40 | 28.90 | 29.50 | 0.00 | - | 460 | 0 | 22.98% |
| SPX250516P03800000 | 2024-05-21 3:57PM EDT | 3,800.00 | 29.76 | 29.70 | 30.30 | 0.00 | - | 12 | 0 | 22.76% |
| SPX250516P03825000 | 2024-05-07 1:59PM EDT | 3,825.00 | 37.20 | 30.50 | 31.20 | 0.00 | - | 1 | 0 | 22.55% |
| SPX250516P03850000 | 2024-05-10 2:09PM EDT | 3,850.00 | 35.80 | 31.40 | 32.00 | 0.00 | - | 1 | 0 | 22.32% |
| SPX250516P03875000 | 2024-05-07 11:37AM EDT | 3,875.00 | 39.40 | 32.20 | 32.90 | 0.00 | - | 2 | 0 | 22.10% |
| SPX250516P03900000 | 2024-05-21 12:13PM EDT | 3,900.00 | 33.56 | 33.10 | 33.80 | 0.00 | - | 1 | 0 | 21.88% |
| SPX250516P03925000 | 2024-05-01 10:07AM EDT | 3,925.00 | 55.35 | 34.00 | 34.80 | 0.00 | - | 1 | 0 | 21.68% |
| SPX250516P03950000 | 2024-04-25 12:29PM EDT | 3,950.00 | 59.20 | 35.00 | 35.80 | 0.00 | - | - | 0 | 21.46% |
| SPX250516P03975000 | 2024-05-13 1:00PM EDT | 3,975.00 | 41.90 | 36.00 | 36.80 | 0.00 | - | 1 | 0 | 21.25% |
| SPX250516P04000000 | 2024-05-10 3:18PM EDT | 4,000.00 | 42.80 | 37.10 | 37.80 | 0.00 | - | 7 | 0 | 21.03% |
| SPX250516P04025000 | 2024-05-01 10:07AM EDT | 4,025.00 | 62.85 | 38.20 | 38.90 | 0.00 | - | 1 | 0 | 20.82% |
| SPX250516P04050000 | 2024-05-16 12:01PM EDT | 4,050.00 | 40.00 | 39.30 | 40.10 | 0.00 | - | - | 0 | 20.62% |
| SPX250516P04075000 | 2024-05-17 11:02AM EDT | 4,075.00 | 42.10 | 40.50 | 41.30 | 0.00 | - | 1 | 0 | 20.41% |
| SPX250516P04100000 | 2024-05-20 10:47AM EDT | 4,100.00 | 41.50 | 41.70 | 42.50 | 0.00 | - | 1 | 0 | 20.20% |
| SPX250516P04150000 | 2024-05-07 1:24PM EDT | 4,150.00 | 55.00 | 44.20 | 45.10 | 0.00 | - | - | 0 | 19.79% |
| SPX250516P04200000 | 2024-05-13 11:10AM EDT | 4,200.00 | 55.00 | 47.00 | 47.80 | 0.00 | - | 18 | 0 | 19.38% |
| SPX250516P04225000 | 2024-05-20 9:50AM EDT | 4,225.00 | 48.55 | 48.50 | 49.30 | 0.00 | - | 1 | 0 | 19.18% |
| SPX250516P04250000 | 2024-05-17 9:46AM EDT | 4,250.00 | 52.60 | 50.00 | 50.90 | 0.00 | - | 162 | 0 | 18.99% |
| SPX250516P04275000 | 2024-05-13 11:09AM EDT | 4,275.00 | 60.63 | 51.50 | 52.40 | 0.00 | - | 1 | 0 | 18.78% |
| SPX250516P04300000 | 2024-05-20 10:30AM EDT | 4,300.00 | 53.16 | 53.20 | 54.10 | 0.00 | - | 5 | 0 | 18.58% |
| SPX250516P04350000 | 2024-05-13 12:19PM EDT | 4,350.00 | 66.70 | 56.50 | 57.60 | 0.00 | - | 1 | 0 | 18.19% |
| SPX250516P04400000 | 2024-05-21 12:48PM EDT | 4,400.00 | 61.70 | 60.20 | 61.30 | 0.00 | - | 1 | 0 | 17.79% |
| SPX250516P04450000 | 2024-05-20 11:05AM EDT | 4,450.00 | 64.53 | 64.20 | 65.40 | 0.00 | - | 2 | 0 | 17.41% |
| SPX250516P04475000 | 2024-05-20 11:05AM EDT | 4,475.00 | 66.73 | 66.30 | 67.60 | 0.00 | - | 1 | 0 | 17.22% |
| SPX250516P04500000 | 2024-05-16 12:19PM EDT | 4,500.00 | 70.38 | 68.50 | 69.80 | 0.00 | - | 4 | 0 | 17.02% |
| SPX250516P04525000 | 2024-05-16 12:20PM EDT | 4,525.00 | 72.68 | 70.80 | 72.10 | 0.00 | - | 2 | 0 | 16.83% |
| SPX250516P04550000 | 2024-05-20 9:50AM EDT | 4,550.00 | 73.60 | 73.20 | 74.50 | 0.00 | - | 1 | 0 | 16.64% |
| SPX250516P04575000 | 2024-04-26 2:25PM EDT | 4,575.00 | 116.61 | 75.70 | 77.10 | 0.00 | - | 10 | 0 | 16.45% |
| SPX250516P04600000 | 2024-05-20 10:42AM EDT | 4,600.00 | 78.20 | 78.30 | 79.60 | 0.00 | - | 5 | 0 | 16.25% |
| SPX250516P04625000 | 2024-05-21 3:57PM EDT | 4,625.00 | 80.57 | 80.90 | 82.40 | 0.00 | - | 12 | 0 | 16.07% |
| SPX250516P04650000 | 2024-05-21 10:50AM EDT | 4,650.00 | 84.90 | 83.70 | 85.20 | 0.00 | - | 5 | 0 | 15.88% |
| SPX250516P04675000 | 2024-05-20 12:20PM EDT | 4,675.00 | 87.03 | 86.60 | 88.10 | 0.00 | - | 1 | 0 | 15.69% |
| SPX250516P04700000 | 2024-05-21 3:49PM EDT | 4,700.00 | 89.80 | 89.70 | 91.20 | 0.00 | - | 49 | 0 | 15.50% |
| SPX250516P04725000 | 2024-05-15 10:30AM EDT | 4,725.00 | 101.90 | 93.10 | 94.30 | 0.00 | - | 1,558 | 0 | 15.31% |
| SPX250516P04750000 | 2024-05-15 10:30AM EDT | 4,750.00 | 105.20 | 96.00 | 97.50 | 0.00 | - | 100 | 0 | 15.11% |
| SPX250516P04775000 | 2024-05-21 12:15PM EDT | 4,775.00 | 101.07 | 99.30 | 101.10 | 0.00 | - | 1 | 0 | 14.93% |
| SPX250516P04800000 | 2024-05-20 12:09PM EDT | 4,800.00 | 103.16 | 102.80 | 104.40 | 0.00 | - | 1 | 0 | 14.73% |
| SPX250516P04825000 | 2024-05-09 12:29PM EDT | 4,825.00 | 132.50 | 106.50 | 108.10 | 0.00 | - | 10 | 0 | 14.54% |
| SPX250516P04850000 | 2024-05-03 10:26AM EDT | 4,850.00 | 166.50 | 110.20 | 111.90 | 0.00 | - | 2 | 0 | 14.34% |
| SPX250516P04875000 | 2024-05-14 8:31AM EDT | 4,875.00 | 138.80 | 114.20 | 115.90 | 0.00 | - | 19 | 0 | 14.15% |
| SPX250516P04900000 | 2024-05-16 11:59AM EDT | 4,900.00 | 120.48 | 118.10 | 119.80 | 0.00 | - | 1 | 0 | 13.94% |
| SPX250516P04925000 | 2024-04-25 12:51PM EDT | 4,925.00 | 208.10 | 122.30 | 124.20 | 0.00 | - | - | 0 | 13.76% |
| SPX250516P04950000 | 2024-05-09 11:48AM EDT | 4,950.00 | 158.19 | 126.60 | 128.50 | 0.00 | - | 19 | 0 | 13.55% |
| SPX250516P04975000 | 2024-04-24 9:43AM EDT | 4,975.00 | 205.79 | 131.20 | 133.00 | 0.00 | - | - | 0 | 13.35% |
| SPX250516P05000000 | 2024-05-21 9:56AM EDT | 5,000.00 | 139.84 | 136.00 | 137.50 | 0.00 | - | 125 | 0 | 13.14% |
| SPX250516P05025000 | 2024-05-17 3:18PM EDT | 5,025.00 | 145.26 | 140.60 | 142.50 | 0.00 | - | 4 | 0 | 12.94% |
| SPX250516P05050000 | 2024-05-21 12:30PM EDT | 5,050.00 | 147.75 | 145.50 | 147.30 | 0.00 | - | 30 | 0 | 12.72% |
| SPX250516P05100000 | 2024-05-20 9:37AM EDT | 5,100.00 | 159.08 | 156.20 | 157.90 | 0.00 | - | 1 | 0 | 12.29% |
| SPX250516P05125000 | 2024-05-21 3:57PM EDT | 5,125.00 | 160.18 | 161.50 | 163.50 | 0.00 | - | 4 | 0 | 12.08% |
| SPX250516P05150000 | 2024-05-20 11:12AM EDT | 5,150.00 | 167.63 | 167.30 | 169.10 | 0.00 | - | 80 | 0 | 11.85% |
| SPX250516P05175000 | 2024-05-07 11:59AM EDT | 5,175.00 | 220.40 | 173.00 | 175.00 | 0.00 | - | 3 | 0 | 11.62% |
| SPX250516P05200000 | 2024-05-21 9:51AM EDT | 5,200.00 | 184.64 | 179.10 | 181.00 | 0.00 | - | 50 | 0 | 11.38% |
| SPX250516P05225000 | 2024-05-21 1:37PM EDT | 5,225.00 | 187.35 | 185.10 | 187.40 | 0.00 | - | 2 | 0 | 11.14% |
| SPX250516P05250000 | 2024-05-15 12:35PM EDT | 5,250.00 | 204.30 | 191.60 | 193.80 | 0.00 | - | 4 | 0 | 10.89% |
| SPX250516P05275000 | 2024-05-14 2:42PM EDT | 5,275.00 | 227.42 | 198.20 | 200.50 | 0.00 | - | - | 0 | 10.64% |
| SPX250516P05300000 | 2024-05-21 1:37PM EDT | 5,300.00 | 207.40 | 205.00 | 207.40 | 0.00 | - | 24 | 0 | 10.37% |
| SPX250516P05400000 | 2024-05-21 10:43AM EDT | 5,400.00 | 238.27 | 235.00 | 237.50 | 0.00 | - | 2 | 0 | 9.23% |
| SPX250516P05450000 | 2024-05-21 11:09AM EDT | 5,450.00 | 255.45 | 251.70 | 254.20 | 0.00 | - | 15 | 0 | 8.58% |
| SPX250516P05500000 | 2024-05-17 4:07PM EDT | 5,500.00 | 279.10 | 269.70 | 271.70 | 0.00 | - | 150 | 0 | 7.83% |
| SPX250516P05525000 | 2024-05-07 1:27PM EDT | 5,525.00 | 347.10 | 278.50 | 281.40 | 0.00 | - | - | 0 | 7.44% |
| SPX250516P05550000 | 2024-05-07 1:21PM EDT | 5,550.00 | 359.00 | 288.20 | 291.00 | 0.00 | - | - | 0 | 6.98% |
| SPX250516P05575000 | 2024-05-17 10:36AM EDT | 5,575.00 | 310.84 | 298.40 | 301.30 | 0.00 | - | 50 | 0 | 6.48% |
| SPX250516P05600000 | 2024-05-20 12:09PM EDT | 5,600.00 | 310.19 | 308.40 | 311.50 | 0.00 | - | 1 | 0 | 5.87% |
| SPX250516P05675000 | 2024-05-07 10:47AM EDT | 5,675.00 | 426.53 | 341.70 | 344.80 | 0.00 | - | - | 0 | 0.00% |
| SPX250516P05700000 | 2024-05-20 10:46AM EDT | 5,700.00 | 354.75 | 353.50 | 356.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250516P05800000 | 2024-05-20 10:01AM EDT | 5,800.00 | 407.35 | 404.00 | 407.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250516P05850000 | 2024-05-15 10:19AM EDT | 5,850.00 | 467.97 | 431.70 | 435.10 | 0.00 | - | - | 0 | 0.00% |
| SPX250516P05900000 | 2024-05-16 10:50AM EDT | 5,900.00 | 468.17 | 458.80 | 465.90 | 0.00 | - | - | 0 | 0.00% |
| SPX250516P06000000 | 2024-05-09 2:49PM EDT | 6,000.00 | 612.85 | 522.20 | 529.70 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250516P06200000 | 2024-05-07 1:23PM EDT | 6,200.00 | 779.67 | 658.60 | 683.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250516P08800000 | 2024-04-26 3:28AM EDT | 8,800.00 | 3,284.46 | 3,064.50 | 3,095.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.