Italia markets close in 6 hours 44 minutes
FTSE MIB
34.109,90 +264,95 (+0,78%) Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) Petrolio
83,07 -0,81 (-0,97%) Bitcoin EUR
53.363,18 -2.877,84 (-5,12%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:03PM EDT
Opzioni d'acquistoper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250919C04700000 | 2024-06-18 3:57PM EDT | 4,700.00 | 1,125.75 | 1,148.80 | 1,166.10 | 0.00 | - | - | 0 | 29.76% |
| SPX250919C04850000 | 2024-06-17 2:11PM EDT | 4,850.00 | 1,004.35 | 1,026.20 | 1,043.10 | 0.00 | - | - | 0 | 28.26% |
| SPX250919C04925000 | 2024-06-17 3:52PM EDT | 4,925.00 | 975.00 | 966.00 | 982.90 | 0.00 | - | - | 0 | 27.53% |
| SPX250919C05250000 | 2024-06-18 3:57PM EDT | 5,250.00 | 698.65 | 720.60 | 727.20 | 0.00 | - | - | 0 | 24.20% |
| SPX250919C05300000 | 2024-06-18 3:41PM EDT | 5,300.00 | 662.35 | 684.20 | 692.00 | 0.00 | - | - | 0 | 23.81% |
| SPX250919C05400000 | 2024-06-25 3:56PM EDT | 5,400.00 | 577.92 | 613.10 | 620.50 | 0.00 | - | 3 | 0 | 22.90% |
| SPX250919C05450000 | 2024-06-28 3:07PM EDT | 5,450.00 | 537.80 | 578.50 | 585.00 | 0.00 | - | 2 | 0 | 22.43% |
| SPX250919C05475000 | 2024-06-27 11:56AM EDT | 5,475.00 | 529.90 | 561.40 | 567.30 | 0.00 | - | - | 0 | 22.18% |
| SPX250919C05500000 | 2024-07-02 1:51PM EDT | 5,500.00 | 515.00 | 547.20 | 549.30 | 0.00 | - | 72 | 0 | 21.92% |
| SPX250919C05600000 | 2024-06-26 11:09AM EDT | 5,600.00 | 445.71 | 478.70 | 484.20 | 0.00 | - | - | 0 | 21.08% |
| SPX250919C05650000 | 2024-06-24 1:47PM EDT | 5,650.00 | 418.16 | 447.00 | 453.50 | 0.00 | - | 12 | 0 | 20.70% |
| SPX250919C05675000 | 2024-06-28 12:44PM EDT | 5,675.00 | 404.83 | 431.50 | 437.90 | 0.00 | - | 69 | 0 | 20.48% |
| SPX250919C05700000 | 2024-06-28 3:07PM EDT | 5,700.00 | 382.29 | 418.70 | 420.60 | 0.00 | - | 20 | 0 | 20.19% |
| SPX250919C05750000 | 2024-07-01 4:14PM EDT | 5,750.00 | 351.00 | 388.80 | 390.70 | 0.00 | - | 10 | 0 | 19.78% |
| SPX250919C05775000 | 2024-06-25 4:08PM EDT | 5,775.00 | 347.00 | 371.90 | 377.30 | 0.00 | - | - | 0 | 19.62% |
| SPX250919C05800000 | 2024-06-27 11:56AM EDT | 5,800.00 | 332.98 | 357.60 | 362.50 | 0.00 | - | 80 | 0 | 19.40% |
| SPX250919C05825000 | 2024-06-21 2:35PM EDT | 5,825.00 | 321.23 | 343.60 | 348.40 | 0.00 | - | 12 | 0 | 19.20% |
| SPX250919C05850000 | 2024-06-21 4:10PM EDT | 5,850.00 | 309.86 | 329.80 | 335.60 | 0.00 | - | 62 | 0 | 19.04% |
| SPX250919C05875000 | 2024-06-28 11:33AM EDT | 5,875.00 | 303.79 | 317.60 | 321.20 | 0.00 | - | 15 | 0 | 18.81% |
| SPX250919C05900000 | 2024-06-25 1:38PM EDT | 5,900.00 | 277.26 | 304.40 | 308.10 | 0.00 | - | 40 | 0 | 18.62% |
| SPX250919C05925000 | 2024-06-24 10:06AM EDT | 5,925.00 | 281.35 | 291.50 | 295.00 | 0.00 | - | - | 0 | 18.43% |
| SPX250919C05950000 | 2024-06-28 1:44PM EDT | 5,950.00 | 256.38 | 278.90 | 282.40 | 0.00 | - | 4 | 0 | 18.24% |
| SPX250919C05975000 | 2024-06-24 1:47PM EDT | 5,975.00 | 246.81 | 266.30 | 269.70 | 0.00 | - | 2 | 0 | 18.04% |
| SPX250919C06000000 | 2024-07-03 12:26PM EDT | 6,000.00 | 252.60 | 255.60 | 257.30 | +26.43 | +11.69% | 100 | 0 | 17.84% |
| SPX250919C06025000 | 2024-06-28 12:45PM EDT | 6,025.00 | 223.51 | 242.80 | 246.00 | 0.00 | - | 2 | 0 | 17.68% |
| SPX250919C06050000 | 2024-06-25 2:42PM EDT | 6,050.00 | 213.32 | 231.80 | 235.00 | 0.00 | - | 8 | 0 | 17.52% |
| SPX250919C06075000 | 2024-06-24 9:37AM EDT | 6,075.00 | 205.26 | 221.40 | 223.10 | 0.00 | - | 2 | 0 | 17.31% |
| SPX250919C06100000 | 2024-07-03 12:14PM EDT | 6,100.00 | 207.84 | 210.20 | 212.40 | +27.71 | +15.38% | 20 | 0 | 17.14% |
| SPX250919C06150000 | 2024-06-28 12:59PM EDT | 6,150.00 | 173.88 | 189.60 | 192.50 | 0.00 | - | 2 | 0 | 16.83% |
| SPX250919C06200000 | 2024-06-27 1:40PM EDT | 6,200.00 | 159.22 | 171.00 | 173.70 | 0.00 | - | 50 | 0 | 16.53% |
| SPX250919C06225000 | 2024-07-01 9:43AM EDT | 6,225.00 | 144.60 | 161.70 | 164.00 | 0.00 | - | 4 | 0 | 16.35% |
| SPX250919C06250000 | 2024-07-03 12:14PM EDT | 6,250.00 | 151.24 | 153.40 | 155.40 | +19.84 | +15.10% | 40 | 0 | 16.20% |
| SPX250919C06300000 | 2024-06-27 3:48PM EDT | 6,300.00 | 124.29 | 136.70 | 139.40 | 0.00 | - | 18 | 0 | 15.94% |
| SPX250919C06350000 | 2024-06-28 3:07PM EDT | 6,350.00 | 106.52 | 122.00 | 124.30 | 0.00 | - | 134 | 0 | 15.67% |
| SPX250919C06400000 | 2024-06-28 2:26PM EDT | 6,400.00 | 97.38 | 109.00 | 110.30 | 0.00 | - | 638 | 0 | 15.40% |
| SPX250919C06450000 | 2024-07-03 12:14PM EDT | 6,450.00 | 94.74 | 96.00 | 98.10 | +8.36 | +9.68% | 20 | 0 | 15.19% |
| SPX250919C06500000 | 2024-07-02 9:35AM EDT | 6,500.00 | 70.45 | 85.30 | 86.40 | 0.00 | - | 1 | 0 | 14.94% |
| SPX250919C06600000 | 2024-07-01 10:35AM EDT | 6,600.00 | 53.69 | 65.60 | 67.40 | 0.00 | - | 4 | 0 | 14.58% |
| SPX250919C06700000 | 2024-07-02 9:35AM EDT | 6,700.00 | 41.25 | 50.40 | 51.90 | 0.00 | - | 1 | 0 | 14.24% |
| SPX250919C06800000 | 2024-07-01 11:40AM EDT | 6,800.00 | 31.22 | 38.50 | 39.80 | 0.00 | - | 6 | 0 | 13.96% |
| SPX250919C06900000 | 2024-07-02 10:43AM EDT | 6,900.00 | 23.80 | 29.20 | 30.30 | 0.00 | - | 2 | 0 | 13.73% |
| SPX250919C07000000 | 2024-07-02 11:11AM EDT | 7,000.00 | 18.17 | 22.30 | 24.30 | 0.00 | - | 6 | 0 | 13.69% |
| SPX250919C07200000 | 2024-07-02 9:40AM EDT | 7,200.00 | 10.65 | 12.90 | 14.10 | 0.00 | - | 6 | 0 | 13.41% |
| SPX250919C07400000 | 2024-06-28 2:23PM EDT | 7,400.00 | 7.00 | 7.60 | 8.60 | 0.00 | - | 98 | 0 | 13.35% |
| SPX250919C07600000 | 2024-07-02 9:36AM EDT | 7,600.00 | 4.30 | 4.70 | 5.40 | 0.00 | - | 4 | 0 | 13.38% |
| SPX250919C07800000 | 2024-07-02 10:43AM EDT | 7,800.00 | 2.98 | 3.10 | 4.00 | 0.00 | - | 8 | 0 | 13.72% |
| SPX250919C08000000 | 2024-07-02 9:39AM EDT | 8,000.00 | 2.17 | 2.35 | 2.90 | 0.00 | - | 4 | 0 | 13.99% |
| SPX250919C08200000 | 2024-06-28 2:23PM EDT | 8,200.00 | 1.79 | 1.55 | 2.45 | 0.00 | - | 18 | 0 | 14.50% |
| SPX250919C08400000 | 2024-06-28 9:32AM EDT | 8,400.00 | 1.50 | 1.20 | 1.75 | 0.00 | - | 4 | 0 | 14.69% |
| SPX250919C08600000 | 2024-07-02 11:11AM EDT | 8,600.00 | 1.06 | 0.25 | 1.70 | 0.00 | - | 4 | 0 | 15.36% |
| SPX250919C08800000 | 2024-06-21 3:58PM EDT | 8,800.00 | 0.93 | 0.00 | 1.45 | 0.00 | - | 4 | 0 | 15.79% |
| SPX250919C09000000 | 2024-06-21 2:43PM EDT | 9,000.00 | 0.78 | 0.00 | 1.30 | 0.00 | - | 4 | 0 | 16.28% |
| SPX250919C09200000 | 2024-06-21 10:57AM EDT | 9,200.00 | 0.68 | 0.00 | 0.95 | 0.00 | - | 4 | 0 | 16.41% |
| SPX250919C09400000 | 2024-06-21 11:49AM EDT | 9,400.00 | 0.57 | 0.00 | 0.85 | 0.00 | - | 4 | 0 | 16.84% |
Opzioni di venditaper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250919P00200000 | 2024-07-03 11:20AM EDT | 200.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 3 | 0 | 85.74% |
| SPX250919P00400000 | 2024-07-03 11:21AM EDT | 400.00 | 0.15 | 0.10 | 0.65 | 0.00 | - | 4 | 0 | 78.15% |
| SPX250919P00600000 | 2024-06-28 1:35PM EDT | 600.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 10 | 0 | 66.48% |
| SPX250919P01000000 | 2024-06-28 3:32PM EDT | 1,000.00 | 1.35 | 0.70 | 1.40 | 0.00 | - | 10 | 0 | 55.48% |
| SPX250919P01200000 | 2024-07-02 11:28AM EDT | 1,200.00 | 1.86 | 1.30 | 2.05 | 0.00 | - | 56 | 0 | 52.01% |
| SPX250919P01400000 | 2024-07-02 10:43AM EDT | 1,400.00 | 2.59 | 2.40 | 2.80 | 0.00 | - | 8 | 0 | 49.59% |
| SPX250919P01600000 | 2024-06-28 12:10PM EDT | 1,600.00 | 3.70 | 3.20 | 3.70 | 0.00 | - | 5 | 0 | 46.41% |
| SPX250919P01800000 | 2024-06-28 3:31PM EDT | 1,800.00 | 5.00 | 4.30 | 4.80 | 0.00 | - | 2 | 0 | 43.57% |
| SPX250919P02000000 | 2024-07-02 11:28AM EDT | 2,000.00 | 5.97 | 5.50 | 6.00 | 0.00 | - | 28 | 0 | 40.87% |
| SPX250919P02200000 | 2024-07-02 10:43AM EDT | 2,200.00 | 7.48 | 6.90 | 7.50 | 0.00 | - | 4 | 0 | 38.43% |
| SPX250919P02300000 | 2024-06-20 12:20PM EDT | 2,300.00 | 9.51 | 7.80 | 8.30 | 0.00 | - | - | 0 | 37.25% |
| SPX250919P02400000 | 2024-06-24 1:08PM EDT | 2,400.00 | 10.60 | 8.70 | 9.20 | 0.00 | - | 5 | 0 | 36.12% |
| SPX250919P02700000 | 2024-06-17 9:46AM EDT | 2,700.00 | 14.10 | 12.00 | 12.60 | 0.00 | - | - | 0 | 33.01% |
| SPX250919P02900000 | 2024-06-21 11:11AM EDT | 2,900.00 | 17.77 | 14.70 | 15.30 | 0.00 | - | 4 | 0 | 31.04% |
| SPX250919P03000000 | 2024-06-28 9:32AM EDT | 3,000.00 | 18.00 | 15.60 | 16.80 | 0.00 | - | 2 | 0 | 30.07% |
| SPX250919P03250000 | 2024-06-25 9:44AM EDT | 3,250.00 | 24.50 | 20.60 | 21.30 | 0.00 | - | 13 | 0 | 27.79% |
| SPX250919P03300000 | 2024-06-28 3:59PM EDT | 3,300.00 | 23.98 | 21.60 | 22.30 | 0.00 | - | 400 | 0 | 27.34% |
| SPX250919P03450000 | 2024-06-20 9:47AM EDT | 3,450.00 | 27.71 | 25.00 | 25.80 | 0.00 | - | - | 0 | 26.06% |
| SPX250919P03500000 | 2024-06-17 3:55PM EDT | 3,500.00 | 29.75 | 24.90 | 27.00 | 0.00 | - | - | 0 | 25.62% |
| SPX250919P03650000 | 2024-06-20 3:47PM EDT | 3,650.00 | 35.98 | 29.30 | 33.00 | 0.00 | - | - | 0 | 24.68% |
| SPX250919P03750000 | 2024-06-26 3:00PM EDT | 3,750.00 | 38.50 | 32.50 | 36.20 | 0.00 | - | - | 0 | 23.85% |
| SPX250919P03800000 | 2024-07-01 2:13PM EDT | 3,800.00 | 38.20 | 35.60 | 36.20 | 0.00 | - | 18 | 0 | 23.19% |
| SPX250919P03825000 | 2024-06-25 2:28PM EDT | 3,825.00 | 41.85 | 36.60 | 37.30 | 0.00 | - | - | 0 | 23.02% |
| SPX250919P03850000 | 2024-06-28 3:59PM EDT | 3,850.00 | 41.58 | 37.40 | 38.50 | 0.00 | - | 400 | 0 | 22.86% |
| SPX250919P03875000 | 2024-07-01 10:22AM EDT | 3,875.00 | 42.37 | 37.20 | 39.20 | 0.00 | - | 4 | 0 | 22.63% |
| SPX250919P03900000 | 2024-07-03 12:59PM EDT | 3,900.00 | 39.80 | 39.30 | 42.00 | +0.80 | +2.05% | 4 | 0 | 22.67% |
| SPX250919P03925000 | 2024-06-28 9:56AM EDT | 3,925.00 | 43.65 | 40.60 | 41.40 | 0.00 | - | 4 | 0 | 22.26% |
| SPX250919P03950000 | 2024-06-28 9:49AM EDT | 3,950.00 | 44.89 | 41.50 | 42.40 | 0.00 | - | 4 | 0 | 22.07% |
| SPX250919P03975000 | 2024-06-28 9:48AM EDT | 3,975.00 | 46.14 | 41.50 | 43.50 | 0.00 | - | 44 | 0 | 21.88% |
| SPX250919P04000000 | 2024-06-28 10:21AM EDT | 4,000.00 | 46.50 | 43.80 | 45.00 | 0.00 | - | 300 | 0 | 21.73% |
| SPX250919P04025000 | 2024-06-26 12:43PM EDT | 4,025.00 | 50.60 | 43.90 | 47.60 | 0.00 | - | - | 0 | 21.71% |
| SPX250919P04050000 | 2024-07-01 9:41AM EDT | 4,050.00 | 50.56 | 46.20 | 47.20 | 0.00 | - | 72 | 0 | 21.34% |
| SPX250919P04075000 | 2024-07-01 9:41AM EDT | 4,075.00 | 51.83 | 46.40 | 48.40 | 0.00 | - | 8 | 0 | 21.15% |
| SPX250919P04100000 | 2024-06-28 2:16PM EDT | 4,100.00 | 52.68 | 47.70 | 51.40 | 0.00 | - | 12 | 0 | 21.15% |
| SPX250919P04125000 | 2024-06-24 2:19PM EDT | 4,125.00 | 58.83 | 50.10 | 51.00 | 0.00 | - | 2 | 0 | 20.78% |
| SPX250919P04150000 | 2024-06-28 10:09AM EDT | 4,150.00 | 54.45 | 50.50 | 52.40 | 0.00 | - | 4 | 0 | 20.60% |
| SPX250919P04175000 | 2024-07-01 11:53AM EDT | 4,175.00 | 58.23 | 52.90 | 55.60 | 0.00 | - | 4 | 0 | 20.60% |
| SPX250919P04225000 | 2024-06-21 10:03AM EDT | 4,225.00 | 66.34 | 55.90 | 57.00 | 0.00 | - | 72 | 0 | 20.08% |
| SPX250919P04250000 | 2024-07-03 10:26AM EDT | 4,250.00 | 59.40 | 57.70 | 60.60 | -7.49 | -11.20% | 4 | 0 | 20.10% |
| SPX250919P04275000 | 2024-07-03 10:27AM EDT | 4,275.00 | 61.05 | 59.10 | 60.20 | -2.52 | -3.96% | 36 | 0 | 19.73% |
| SPX250919P04300000 | 2024-07-01 9:43AM EDT | 4,300.00 | 66.32 | 61.00 | 62.00 | 0.00 | - | 4 | 0 | 19.56% |
| SPX250919P04325000 | 2024-06-21 10:05AM EDT | 4,325.00 | 73.96 | 62.50 | 63.70 | 0.00 | - | 4 | 0 | 19.38% |
| SPX250919P04350000 | 2024-06-20 12:47PM EDT | 4,350.00 | 73.82 | 64.40 | 65.50 | 0.00 | - | - | 0 | 19.21% |
| SPX250919P04375000 | 2024-06-27 9:10AM EDT | 4,375.00 | 74.30 | 66.30 | 67.20 | 0.00 | - | - | 0 | 19.03% |
| SPX250919P04400000 | 2024-06-24 11:30AM EDT | 4,400.00 | 77.04 | 68.10 | 69.10 | 0.00 | - | - | 0 | 18.85% |
| SPX250919P04450000 | 2024-06-21 10:02AM EDT | 4,450.00 | 85.86 | 71.70 | 73.20 | 0.00 | - | 4 | 0 | 18.52% |
| SPX250919P04475000 | 2024-06-28 9:45AM EDT | 4,475.00 | 79.39 | 74.10 | 75.30 | 0.00 | - | 2 | 0 | 18.35% |
| SPX250919P04500000 | 2024-06-28 9:59AM EDT | 4,500.00 | 81.70 | 76.10 | 77.40 | 0.00 | - | 1 | 0 | 18.17% |
| SPX250919P04525000 | 2024-06-28 9:44AM EDT | 4,525.00 | 84.12 | 78.30 | 79.70 | 0.00 | - | 48 | 0 | 18.01% |
| SPX250919P04550000 | 2024-06-21 1:04PM EDT | 4,550.00 | 92.43 | 80.30 | 81.80 | 0.00 | - | 96 | 0 | 17.82% |
| SPX250919P04575000 | 2024-06-28 9:51AM EDT | 4,575.00 | 88.60 | 82.90 | 84.30 | 0.00 | - | 6 | 0 | 17.67% |
| SPX250919P04600000 | 2024-07-03 10:28AM EDT | 4,600.00 | 88.10 | 85.30 | 86.30 | -3.43 | -3.75% | 22 | 0 | 17.46% |
| SPX250919P04625000 | 2024-06-28 10:21AM EDT | 4,625.00 | 92.15 | 87.80 | 89.30 | 0.00 | - | 88 | 0 | 17.33% |
| SPX250919P04650000 | 2024-06-28 2:16PM EDT | 4,650.00 | 97.01 | 90.40 | 91.90 | 0.00 | - | 9 | 0 | 17.16% |
| SPX250919P04675000 | 2024-07-01 9:41AM EDT | 4,675.00 | 101.62 | 92.80 | 94.40 | 0.00 | - | 36 | 0 | 16.98% |
| SPX250919P04700000 | 2024-07-03 10:29AM EDT | 4,700.00 | 99.00 | 95.50 | 97.20 | -5.36 | -5.14% | 23 | 0 | 16.81% |
| SPX250919P04725000 | 2024-07-02 2:32PM EDT | 4,725.00 | 101.76 | 98.50 | 100.10 | 0.00 | - | 4 | 0 | 16.65% |
| SPX250919P04775000 | 2024-07-03 10:27AM EDT | 4,775.00 | 107.70 | 104.20 | 105.80 | -11.73 | -9.82% | 18 | 0 | 16.29% |
| SPX250919P04800000 | 2024-06-27 11:09AM EDT | 4,800.00 | 118.98 | 107.30 | 109.10 | 0.00 | - | - | 0 | 16.14% |
| SPX250919P04825000 | 2024-06-28 9:55AM EDT | 4,825.00 | 117.99 | 110.40 | 112.20 | 0.00 | - | 62 | 0 | 15.96% |
| SPX250919P04875000 | 2024-06-28 10:19AM EDT | 4,875.00 | 122.93 | 117.10 | 118.90 | 0.00 | - | 2 | 0 | 15.62% |
| SPX250919P04900000 | 2024-07-01 10:48AM EDT | 4,900.00 | 134.40 | 120.50 | 122.60 | 0.00 | - | 14 | 0 | 15.46% |
| SPX250919P04925000 | 2024-06-28 10:09AM EDT | 4,925.00 | 129.55 | 124.10 | 125.90 | 0.00 | - | 4 | 0 | 15.27% |
| SPX250919P04950000 | 2024-06-25 4:10PM EDT | 4,950.00 | 142.80 | 127.70 | 129.70 | 0.00 | - | - | 0 | 15.10% |
| SPX250919P04975000 | 2024-06-24 1:37PM EDT | 4,975.00 | 149.57 | 131.50 | 133.40 | 0.00 | - | 4 | 0 | 14.92% |
| SPX250919P05000000 | 2024-07-03 9:46AM EDT | 5,000.00 | 138.25 | 135.30 | 137.40 | -4.71 | -3.29% | 1 | 0 | 14.75% |
| SPX250919P05025000 | 2024-07-02 10:05AM EDT | 5,025.00 | 150.00 | 139.30 | 141.40 | 0.00 | - | 25 | 0 | 14.57% |
| SPX250919P05050000 | 2024-07-01 11:43AM EDT | 5,050.00 | 157.95 | 143.40 | 145.30 | 0.00 | - | 1 | 0 | 14.38% |
| SPX250919P05075000 | 2024-06-20 3:43PM EDT | 5,075.00 | 164.51 | 147.20 | 149.60 | 0.00 | - | - | 0 | 14.21% |
| SPX250919P05100000 | 2024-07-02 3:40PM EDT | 5,100.00 | 156.80 | 151.90 | 154.10 | 0.00 | - | 1 | 0 | 14.03% |
| SPX250919P05125000 | 2024-06-25 3:18PM EDT | 5,125.00 | 174.01 | 156.30 | 158.40 | 0.00 | - | - | 0 | 13.84% |
| SPX250919P05150000 | 2024-06-21 2:33PM EDT | 5,150.00 | 181.10 | 160.80 | 163.00 | 0.00 | - | 46 | 0 | 13.65% |
| SPX250919P05200000 | 2024-07-03 11:38AM EDT | 5,200.00 | 174.90 | 170.30 | 172.90 | -0.62 | -0.35% | 500 | 0 | 13.29% |
| SPX250919P05225000 | 2024-06-25 4:09PM EDT | 5,225.00 | 194.47 | 175.20 | 177.70 | 0.00 | - | 2 | 0 | 13.09% |
| SPX250919P05250000 | 2024-06-28 9:51AM EDT | 5,250.00 | 190.76 | 180.30 | 182.80 | 0.00 | - | 2 | 0 | 12.89% |
| SPX250919P05275000 | 2024-06-25 10:50AM EDT | 5,275.00 | 209.49 | 185.10 | 188.30 | 0.00 | - | - | 0 | 12.71% |
| SPX250919P05300000 | 2024-07-03 9:46AM EDT | 5,300.00 | 194.79 | 190.80 | 193.20 | -15.67 | -7.45% | 1 | 0 | 12.48% |
| SPX250919P05325000 | 2024-07-02 2:32PM EDT | 5,325.00 | 202.92 | 196.20 | 198.80 | 0.00 | - | 2 | 0 | 12.28% |
| SPX250919P05350000 | 2024-07-01 11:43AM EDT | 5,350.00 | 221.33 | 201.80 | 204.80 | 0.00 | - | 1 | 0 | 12.09% |
| SPX250919P05375000 | 2024-06-25 4:12PM EDT | 5,375.00 | 229.49 | 208.10 | 209.90 | 0.00 | - | - | 0 | 11.85% |
| SPX250919P05400000 | 2024-07-01 12:19PM EDT | 5,400.00 | 230.79 | 213.50 | 214.70 | 0.00 | - | 22 | 0 | 11.58% |
| SPX250919P05425000 | 2024-06-25 2:28PM EDT | 5,425.00 | 244.89 | 219.50 | 220.60 | 0.00 | - | - | 0 | 11.35% |
| SPX250919P05450000 | 2024-07-01 10:19AM EDT | 5,450.00 | 247.01 | 225.70 | 228.60 | 0.00 | - | 5 | 0 | 11.20% |
| SPX250919P05475000 | 2024-06-25 3:45PM EDT | 5,475.00 | 255.97 | 232.10 | 235.10 | 0.00 | - | - | 0 | 10.97% |
| SPX250919P05500000 | 2024-07-03 11:21AM EDT | 5,500.00 | 242.83 | 238.80 | 241.10 | -3.16 | -1.28% | 40 | 0 | 10.71% |
| SPX250919P05550000 | 2024-06-28 2:15PM EDT | 5,550.00 | 268.63 | 252.40 | 254.80 | 0.00 | - | 2 | 0 | 10.21% |
| SPX250919P05600000 | 2024-06-20 3:30PM EDT | 5,600.00 | 291.81 | 266.50 | 269.50 | 0.00 | - | - | 0 | 9.69% |
| SPX250919P05650000 | 2024-06-24 1:47PM EDT | 5,650.00 | 313.23 | 281.70 | 284.80 | 0.00 | - | - | 0 | 9.12% |
| SPX250919P05675000 | 2024-06-24 1:47PM EDT | 5,675.00 | 321.72 | 289.70 | 292.50 | 0.00 | - | - | 0 | 8.81% |
| SPX250919P05700000 | 2024-07-03 11:21AM EDT | 5,700.00 | 302.76 | 297.80 | 300.70 | -23.81 | -7.29% | 80 | 0 | 8.49% |
| SPX250919P05725000 | 2024-06-25 4:10PM EDT | 5,725.00 | 336.50 | 306.20 | 309.20 | 0.00 | - | 38 | 0 | 8.16% |
| SPX250919P05750000 | 2024-07-03 9:46AM EDT | 5,750.00 | 321.62 | 314.80 | 317.90 | -24.26 | -7.01% | 2 | 0 | 7.81% |
| SPX250919P05800000 | 2024-06-24 1:50PM EDT | 5,800.00 | 369.60 | 333.20 | 336.40 | 0.00 | - | 2 | 0 | 7.02% |
| SPX250919P05900000 | 2024-07-03 11:21AM EDT | 5,900.00 | 377.94 | 371.00 | 376.80 | -28.83 | -7.09% | 40 | 0 | 4.59% |
| SPX250919P05975000 | 2024-06-24 10:05AM EDT | 5,975.00 | 438.19 | 403.70 | 409.70 | 0.00 | - | - | 0 | 0.00% |
| SPX250919P06000000 | 2024-06-24 2:16PM EDT | 6,000.00 | 461.75 | 414.40 | 421.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.