Italia markets closed
Dow Jones
39.837,26 +279,15 (+0,71%) Nasdaq
16.734,33 +223,15 (+1,35%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.068,88 +3.648,28 (+6,47%) CMC Crypto 200
1.373,36 +105,42 (+8,31%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:10PM EDT. Mercato aperto.
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C03000000 | 2024-05-10 4:13PM EDT | 3,000.00 | 2,220.20 | 2,302.80 | 2,303.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240515C03400000 | 2024-05-09 1:03PM EDT | 3,400.00 | 1,807.11 | 1,902.30 | 1,902.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240515C04000000 | 2024-05-10 10:21AM EDT | 4,000.00 | 1,224.91 | 1,302.30 | 1,302.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240515C04200000 | 2024-04-12 1:02PM EDT | 4,200.00 | 940.00 | 1,014.40 | 1,021.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240515C04250000 | 2024-05-13 1:47PM EDT | 4,250.00 | 965.50 | 1,052.50 | 1,053.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240515C04300000 | 2024-05-15 1:13PM EDT | 4,300.00 | 998.42 | 1,002.70 | 1,003.30 | +72.66 | +7.85% | 1 | 2 | 0.00% |
| SPXW240515C04400000 | 2024-05-15 10:07AM EDT | 4,400.00 | 874.60 | 902.30 | 902.90 | +48.94 | +5.93% | 2 | 3 | 0.00% |
| SPXW240515C04450000 | 2024-05-15 10:08AM EDT | 4,450.00 | 826.09 | 852.80 | 853.30 | +105.70 | +14.67% | 2 | 2 | 0.00% |
| SPXW240515C04500000 | 2024-05-08 9:35AM EDT | 4,500.00 | 776.17 | 801.80 | 802.30 | +103.74 | +15.43% | 2 | 2 | 0.00% |
| SPXW240515C04600000 | 2024-05-14 3:43PM EDT | 4,600.00 | 672.13 | 702.30 | 702.90 | +23.73 | +3.66% | 1 | 7 | 0.00% |
| SPXW240515C04625000 | 2024-05-14 2:14PM EDT | 4,625.00 | 647.09 | 676.80 | 677.30 | +37.08 | +6.08% | 1 | 21 | 0.00% |
| SPXW240515C04650000 | 2024-04-22 4:19AM EDT | 4,650.00 | 358.40 | 652.30 | 652.80 | 0.00 | - | 3 | 4 | 0.00% |
| SPXW240515C04700000 | 2024-05-13 2:53PM EDT | 4,700.00 | 519.83 | 602.80 | 603.30 | 0.00 | - | 5 | 12 | 0.00% |
| SPXW240515C04730000 | 2024-05-15 11:11AM EDT | 4,730.00 | 557.67 | 572.50 | 573.10 | +63.57 | +12.87% | 4 | 4 | 0.00% |
| SPXW240515C04750000 | 2024-05-15 11:24AM EDT | 4,750.00 | 540.57 | 552.30 | 552.90 | +66.80 | +14.10% | 8 | 24 | 0.00% |
| SPXW240515C04760000 | 2024-05-09 2:14PM EDT | 4,760.00 | 445.66 | 543.20 | 543.80 | 0.00 | - | 1 | 1 | 78.03% |
| SPXW240515C04800000 | 2024-05-15 9:31AM EDT | 4,800.00 | 472.23 | 502.30 | 502.90 | +26.76 | +6.01% | 5 | 19 | 0.00% |
| SPXW240515C04830000 | 2024-05-15 1:21PM EDT | 4,830.00 | 468.07 | 471.80 | 472.30 | +74.79 | +19.02% | 1 | 3 | 0.00% |
| SPXW240515C04835000 | 2024-04-26 11:28AM EDT | 4,835.00 | 280.46 | 467.80 | 468.30 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240515C04845000 | 2024-04-19 3:33PM EDT | 4,845.00 | 177.62 | 456.80 | 457.30 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240515C04850000 | 2024-05-15 1:50PM EDT | 4,850.00 | 447.09 | 451.80 | 452.30 | +79.67 | +21.68% | 2 | 2 | 0.00% |
| SPXW240515C04860000 | 2024-05-02 12:36PM EDT | 4,860.00 | 183.48 | 442.80 | 443.30 | 0.00 | - | 4 | 2 | 0.00% |
| SPXW240515C04870000 | 2024-05-09 2:24PM EDT | 4,870.00 | 396.15 | 432.80 | 433.30 | +61.38 | +18.33% | 6 | 14 | 0.00% |
| SPXW240515C04875000 | 2024-05-15 11:06AM EDT | 4,875.00 | 409.44 | 427.80 | 428.30 | +64.54 | +18.71% | 2 | 14 | 0.00% |
| SPXW240515C04880000 | 2024-04-30 12:37PM EDT | 4,880.00 | 209.73 | 421.80 | 422.30 | 0.00 | - | 1 | 95 | 0.00% |
| SPXW240515C04890000 | 2024-04-25 12:35PM EDT | 4,890.00 | 171.66 | 411.80 | 412.30 | 0.00 | - | - | 2 | 0.00% |
| SPXW240515C04900000 | 2024-05-14 11:04AM EDT | 4,900.00 | 365.97 | 402.30 | 402.90 | +38.12 | +11.63% | 6 | 16 | 0.00% |
| SPXW240515C04910000 | 2024-04-29 10:45AM EDT | 4,910.00 | 223.17 | 392.80 | 393.30 | 0.00 | - | 1 | 23 | 0.00% |
| SPXW240515C04915000 | 2024-05-15 9:55AM EDT | 4,915.00 | 350.76 | 387.30 | 387.90 | +74.26 | +26.86% | 3 | 9 | 0.00% |
| SPXW240515C04920000 | 2024-05-14 11:02AM EDT | 4,920.00 | 308.22 | 381.80 | 382.30 | 0.00 | - | 8 | 106 | 0.00% |
| SPXW240515C04925000 | 2024-05-15 9:41AM EDT | 4,925.00 | 353.20 | 377.30 | 377.90 | +32.22 | +10.04% | 2 | 151 | 0.00% |
| SPXW240515C04930000 | 2024-05-14 11:04AM EDT | 4,930.00 | 298.03 | 371.80 | 372.30 | 0.00 | - | 8 | 44 | 0.00% |
| SPXW240515C04935000 | 2024-05-01 10:18AM EDT | 4,935.00 | 122.09 | 367.50 | 368.10 | 0.00 | - | 10 | 142 | 0.00% |
| SPXW240515C04940000 | 2024-05-10 10:37AM EDT | 4,940.00 | 282.21 | 362.70 | 363.30 | 0.00 | - | 1 | 45 | 0.00% |
| SPXW240515C04945000 | 2024-05-15 9:55AM EDT | 4,945.00 | 320.83 | 356.80 | 357.30 | +70.37 | +28.10% | 3 | 129 | 0.00% |
| SPXW240515C04950000 | 2024-05-14 11:02AM EDT | 4,950.00 | 278.27 | 351.80 | 352.30 | 0.00 | - | 8 | 41 | 0.00% |
| SPXW240515C04955000 | 2024-05-01 11:08AM EDT | 4,955.00 | 109.24 | 347.30 | 347.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240515C04960000 | 2024-05-14 2:19PM EDT | 4,960.00 | 275.05 | 342.30 | 342.90 | 0.00 | - | 5 | 36 | 0.00% |
| SPXW240515C04965000 | 2024-05-13 1:14PM EDT | 4,965.00 | 251.57 | 337.30 | 337.90 | 0.00 | - | 2 | 21 | 0.00% |
| SPXW240515C04970000 | 2024-05-03 12:38PM EDT | 4,970.00 | 167.69 | 332.50 | 333.20 | 0.00 | - | 3 | 92 | 0.00% |
| SPXW240515C04975000 | 2024-05-10 3:42PM EDT | 4,975.00 | 248.35 | 327.30 | 327.90 | 0.00 | - | 1 | 10 | 0.00% |
| SPXW240515C04980000 | 2024-05-15 9:41AM EDT | 4,980.00 | 298.20 | 323.20 | 323.80 | +54.42 | +22.32% | 2 | 11 | 48.10% |
| SPXW240515C04985000 | 2024-05-15 9:45AM EDT | 4,985.00 | 287.48 | 317.80 | 318.30 | +199.44 | +226.53% | 1 | 18 | 0.00% |
| SPXW240515C04990000 | 2024-05-15 12:48PM EDT | 4,990.00 | 305.53 | 312.80 | 313.30 | +60.48 | +24.68% | 1 | 32 | 0.00% |
| SPXW240515C04995000 | 2024-05-15 9:32AM EDT | 4,995.00 | 277.91 | 307.50 | 308.00 | +26.46 | +10.52% | 1 | 1,241 | 0.00% |
| SPXW240515C05000000 | 2024-05-15 12:48PM EDT | 5,000.00 | 295.48 | 302.70 | 303.30 | +45.43 | +18.17% | 9 | 2,789 | 0.00% |
| SPXW240515C05005000 | 2024-05-15 9:51AM EDT | 5,005.00 | 259.50 | 297.50 | 298.00 | +14.70 | +6.00% | 2 | 76 | 0.00% |
| SPXW240515C05010000 | 2024-05-14 9:34AM EDT | 5,010.00 | 214.08 | 292.90 | 293.50 | 0.00 | - | 5 | 33 | 0.00% |
| SPXW240515C05015000 | 2024-05-01 4:06PM EDT | 5,015.00 | 65.20 | 287.50 | 288.10 | 0.00 | - | 4 | 50 | 0.00% |
| SPXW240515C05020000 | 2024-05-15 10:03AM EDT | 5,020.00 | 255.57 | 282.80 | 283.80 | +25.67 | +11.17% | 63 | 76 | 42.63% |
| SPXW240515C05025000 | 2024-05-13 11:07AM EDT | 5,025.00 | 248.74 | 277.80 | 278.80 | +49.40 | +24.78% | 2 | 100 | 41.94% |
| SPXW240515C05030000 | 2024-05-15 12:01PM EDT | 5,030.00 | 259.11 | 272.80 | 273.30 | +43.49 | +20.17% | 21 | 36 | 0.00% |
| SPXW240515C05035000 | 2024-05-15 9:54AM EDT | 5,035.00 | 229.80 | 267.70 | 268.30 | +37.58 | +19.55% | 3 | 59 | 0.00% |
| SPXW240515C05040000 | 2024-05-14 3:19PM EDT | 5,040.00 | 233.52 | 262.70 | 263.20 | +26.85 | +12.99% | 1 | 63 | 0.00% |
| SPXW240515C05045000 | 2024-05-14 3:18PM EDT | 5,045.00 | 201.22 | 257.50 | 258.00 | 0.00 | - | 2 | 45 | 0.00% |
| SPXW240515C05050000 | 2024-05-15 1:04PM EDT | 5,050.00 | 248.31 | 252.80 | 253.80 | +49.77 | +25.07% | 13 | 792 | 38.50% |
| SPXW240515C05055000 | 2024-05-15 9:41AM EDT | 5,055.00 | 222.49 | 247.30 | 247.80 | +57.91 | +35.19% | 6 | 54 | 0.00% |
| SPXW240515C05060000 | 2024-05-15 1:28PM EDT | 5,060.00 | 239.07 | 242.50 | 243.00 | +53.34 | +28.72% | 16 | 124 | 0.00% |
| SPXW240515C05065000 | 2024-05-15 10:27AM EDT | 5,065.00 | 210.60 | 237.70 | 238.20 | +54.87 | +35.23% | 4 | 87 | 0.00% |
| SPXW240515C05070000 | 2024-05-15 12:57PM EDT | 5,070.00 | 227.00 | 232.80 | 233.30 | +50.65 | +28.72% | 7 | 76 | 0.00% |
| SPXW240515C05075000 | 2024-05-13 3:42PM EDT | 5,075.00 | 147.08 | 227.70 | 228.20 | 0.00 | - | 4 | 171 | 0.00% |
| SPXW240515C05080000 | 2024-05-15 10:27AM EDT | 5,080.00 | 195.55 | 222.70 | 223.20 | +29.20 | +17.55% | 21 | 214 | 0.00% |
| SPXW240515C05085000 | 2024-05-15 10:14AM EDT | 5,085.00 | 186.80 | 217.70 | 218.30 | +31.10 | +19.97% | 4 | 98 | 0.00% |
| SPXW240515C05090000 | 2024-05-15 9:47AM EDT | 5,090.00 | 181.40 | 212.90 | 213.50 | +25.76 | +16.55% | 5 | 122 | 0.00% |
| SPXW240515C05095000 | 2024-05-15 1:35PM EDT | 5,095.00 | 204.23 | 207.50 | 208.10 | +48.91 | +31.49% | 5 | 89 | 0.00% |
| SPXW240515C05100000 | 2024-05-15 2:03PM EDT | 5,100.00 | 200.20 | 202.70 | 203.30 | +55.80 | +38.64% | 38 | 1,051 | 0.00% |
| SPXW240515C05105000 | 2024-05-15 12:28PM EDT | 5,105.00 | 186.54 | 197.50 | 198.00 | +60.12 | +47.56% | 4 | 101 | 0.00% |
| SPXW240515C05110000 | 2024-05-15 1:42PM EDT | 5,110.00 | 187.67 | 193.00 | 193.60 | +50.88 | +37.20% | 7 | 409 | 25.64% |
| SPXW240515C05115000 | 2024-05-15 1:37PM EDT | 5,115.00 | 185.09 | 187.70 | 188.30 | +52.12 | +39.20% | 27 | 454 | 0.00% |
| SPXW240515C05120000 | 2024-05-15 11:27AM EDT | 5,120.00 | 170.06 | 182.80 | 183.30 | +42.04 | +32.84% | 19 | 246 | 0.00% |
| SPXW240515C05125000 | 2024-05-15 11:32AM EDT | 5,125.00 | 167.48 | 177.50 | 178.00 | +43.89 | +35.51% | 37 | 698 | 0.00% |
| SPXW240515C05130000 | 2024-05-15 1:28PM EDT | 5,130.00 | 168.75 | 172.70 | 173.30 | +52.67 | +45.37% | 52 | 274 | 0.00% |
| SPXW240515C05135000 | 2024-05-15 12:08PM EDT | 5,135.00 | 153.69 | 167.50 | 168.00 | +42.56 | +38.30% | 26 | 85 | 0.00% |
| SPXW240515C05140000 | 2024-05-15 1:57PM EDT | 5,140.00 | 160.84 | 162.50 | 163.00 | +53.62 | +50.01% | 29 | 379 | 0.00% |
| SPXW240515C05145000 | 2024-05-15 2:01PM EDT | 5,145.00 | 155.71 | 157.50 | 158.00 | +49.98 | +47.27% | 47 | 143 | 0.00% |
| SPXW240515C05150000 | 2024-05-15 1:41PM EDT | 5,150.00 | 148.45 | 152.60 | 153.10 | +48.38 | +48.35% | 712 | 2,137 | 0.00% |
| SPXW240515C05155000 | 2024-05-15 1:58PM EDT | 5,155.00 | 145.62 | 147.70 | 148.30 | +49.85 | +52.05% | 222 | 292 | 0.00% |
| SPXW240515C05160000 | 2024-05-15 12:00PM EDT | 5,160.00 | 128.08 | 142.30 | 142.90 | +41.12 | +47.29% | 45 | 489 | 0.00% |
| SPXW240515C05165000 | 2024-05-15 10:36AM EDT | 5,165.00 | 116.63 | 137.80 | 138.30 | +34.26 | +41.59% | 10 | 102 | 0.00% |
| SPXW240515C05170000 | 2024-05-15 1:02PM EDT | 5,170.00 | 127.89 | 132.30 | 132.80 | +51.44 | +67.29% | 160 | 410 | 0.00% |
| SPXW240515C05175000 | 2024-05-15 1:44PM EDT | 5,175.00 | 124.34 | 127.30 | 127.80 | +50.82 | +69.12% | 67 | 1,093 | 0.00% |
| SPXW240515C05180000 | 2024-05-15 2:01PM EDT | 5,180.00 | 120.60 | 122.80 | 123.30 | +52.70 | +77.61% | 288 | 548 | 0.00% |
| SPXW240515C05185000 | 2024-05-15 1:44PM EDT | 5,185.00 | 114.27 | 117.70 | 118.30 | +50.67 | +79.67% | 76 | 368 | 0.00% |
| SPXW240515C05190000 | 2024-05-15 1:57PM EDT | 5,190.00 | 110.58 | 112.80 | 113.30 | +47.50 | +75.30% | 300 | 706 | 0.00% |
| SPXW240515C05195000 | 2024-05-15 1:14PM EDT | 5,195.00 | 103.95 | 107.80 | 108.40 | +48.96 | +89.03% | 91 | 530 | 0.00% |
| SPXW240515C05200000 | 2024-05-15 2:08PM EDT | 5,200.00 | 103.22 | 102.80 | 103.40 | +51.97 | +101.40% | 862 | 2,844 | 0.00% |
| SPXW240515C05205000 | 2024-05-15 1:22PM EDT | 5,205.00 | 91.90 | 97.60 | 98.10 | +44.41 | +93.51% | 194 | 346 | 0.00% |
| SPXW240515C05210000 | 2024-05-15 2:06PM EDT | 5,210.00 | 92.36 | 92.50 | 93.10 | +47.86 | +107.55% | 588 | 462 | 0.00% |
| SPXW240515C05215000 | 2024-05-15 1:44PM EDT | 5,215.00 | 84.43 | 87.20 | 87.80 | +43.84 | +108.01% | 313 | 606 | 0.00% |
| SPXW240515C05220000 | 2024-05-15 2:06PM EDT | 5,220.00 | 81.95 | 82.60 | 83.20 | +44.86 | +120.95% | 487 | 638 | 0.00% |
| SPXW240515C05225000 | 2024-05-15 2:06PM EDT | 5,225.00 | 77.04 | 77.90 | 78.40 | +43.04 | +126.59% | 754 | 2,513 | 0.00% |
| SPXW240515C05230000 | 2024-05-15 2:08PM EDT | 5,230.00 | 73.10 | 72.60 | 73.10 | +42.50 | +149.65% | 1,093 | 1,025 | 0.00% |
| SPXW240515C05235000 | 2024-05-15 2:05PM EDT | 5,235.00 | 67.35 | 67.60 | 68.10 | +39.66 | +143.23% | 812 | 1,146 | 0.00% |
| SPXW240515C05240000 | 2024-05-15 2:09PM EDT | 5,240.00 | 63.40 | 62.90 | 63.40 | +38.50 | +154.62% | 2,021 | 1,284 | 0.00% |
| SPXW240515C05245000 | 2024-05-15 2:06PM EDT | 5,245.00 | 57.43 | 57.90 | 58.50 | +35.36 | +160.22% | 1,031 | 1,343 | 0.00% |
| SPXW240515C05250000 | 2024-05-15 2:10PM EDT | 5,250.00 | 53.60 | 53.10 | 53.70 | +34.02 | +173.75% | 3,827 | 4,303 | 9.18% |
| SPXW240515C05255000 | 2024-05-15 2:08PM EDT | 5,255.00 | 47.79 | 48.00 | 48.50 | +30.78 | +180.95% | 1,873 | 2,314 | 0.00% |
| SPXW240515C05260000 | 2024-05-15 2:08PM EDT | 5,260.00 | 43.00 | 43.00 | 43.50 | +28.30 | +192.52% | 3,922 | 1,653 | 0.00% |
| SPXW240515C05265000 | 2024-05-15 2:10PM EDT | 5,265.00 | 38.60 | 38.10 | 38.50 | +26.01 | +207.91% | 5,287 | 1,864 | 0.00% |
| SPXW240515C05270000 | 2024-05-15 2:10PM EDT | 5,270.00 | 33.72 | 33.10 | 33.60 | +23.19 | +221.91% | 11,265 | 1,645 | 5.32% |
| SPXW240515C05275000 | 2024-05-15 2:10PM EDT | 5,275.00 | 28.50 | 28.00 | 28.60 | +19.66 | +226.24% | 17,307 | 2,862 | 4.64% |
| SPXW240515C05280000 | 2024-05-15 2:09PM EDT | 5,280.00 | 23.50 | 23.20 | 23.70 | +16.23 | +223.25% | 25,579 | 6,170 | 4.59% |
| SPXW240515C05285000 | 2024-05-15 2:09PM EDT | 5,285.00 | 18.61 | 17.80 | 18.80 | +12.72 | +218.18% | 27,921 | 2,720 | 4.15% |
| SPXW240515C05290000 | 2024-05-15 2:10PM EDT | 5,290.00 | 14.18 | 13.80 | 14.20 | +9.56 | +215.32% | 41,193 | 4,139 | 4.12% |
| SPXW240515C05295000 | 2024-05-15 2:10PM EDT | 5,295.00 | 10.00 | 9.80 | 10.00 | +6.40 | +182.86% | 48,790 | 2,886 | 4.06% |
| SPXW240515C05300000 | 2024-05-15 2:10PM EDT | 5,300.00 | 6.31 | 5.90 | 6.10 | +3.56 | +129.45% | 81,303 | 5,575 | 3.69% |
| SPXW240515C05305000 | 2024-05-15 2:10PM EDT | 5,305.00 | 3.65 | 3.30 | 3.40 | +1.60 | +78.05% | 54,571 | 2,670 | 3.69% |
| SPXW240515C05310000 | 2024-05-15 2:10PM EDT | 5,310.00 | 1.90 | 1.65 | 1.75 | +0.33 | +22.45% | 43,819 | 4,445 | 3.80% |
| SPXW240515C05315000 | 2024-05-15 2:10PM EDT | 5,315.00 | 0.87 | 0.75 | 0.85 | -0.28 | -24.35% | 29,072 | 3,750 | 3.97% |
| SPXW240515C05320000 | 2024-05-15 2:10PM EDT | 5,320.00 | 0.45 | 0.40 | 0.45 | -0.35 | -43.75% | 20,272 | 3,951 | 4.27% |
| SPXW240515C05325000 | 2024-05-15 2:10PM EDT | 5,325.00 | 0.22 | 0.20 | 0.25 | -0.35 | -61.40% | 15,965 | 7,658 | 4.61% |
| SPXW240515C05330000 | 2024-05-15 2:09PM EDT | 5,330.00 | 0.15 | 0.15 | 0.20 | -0.27 | -64.29% | 10,381 | 2,021 | 5.24% |
| SPXW240515C05335000 | 2024-05-15 2:10PM EDT | 5,335.00 | 0.12 | 0.10 | 0.15 | -0.23 | -65.71% | 6,086 | 1,661 | 5.75% |
| SPXW240515C05340000 | 2024-05-15 2:10PM EDT | 5,340.00 | 0.05 | 0.05 | 0.10 | -0.20 | -74.07% | 3,742 | 3,009 | 6.13% |
| SPXW240515C05345000 | 2024-05-15 2:10PM EDT | 5,345.00 | 0.07 | 0.05 | 0.10 | -0.10 | -58.82% | 3,658 | 2,155 | 6.84% |
| SPXW240515C05350000 | 2024-05-15 2:10PM EDT | 5,350.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 6,143 | 5,640 | 6.89% |
| SPXW240515C05355000 | 2024-05-15 2:07PM EDT | 5,355.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5,968 | 1,009 | 7.54% |
| SPXW240515C05360000 | 2024-05-15 1:59PM EDT | 5,360.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3,151 | 1,329 | 8.20% |
| SPXW240515C05365000 | 2024-05-15 1:15PM EDT | 5,365.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 823 | 1,048 | 8.84% |
| SPXW240515C05370000 | 2024-05-15 1:01PM EDT | 5,370.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 446 | 1,337 | 9.45% |
| SPXW240515C05375000 | 2024-05-15 2:09PM EDT | 5,375.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 329 | 2,882 | 10.06% |
| SPXW240515C05380000 | 2024-05-15 2:09PM EDT | 5,380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 199 | 2,012 | 10.69% |
| SPXW240515C05390000 | 2024-05-15 1:27PM EDT | 5,390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 473 | 1,843 | 11.91% |
| SPXW240515C05400000 | 2024-05-15 1:22PM EDT | 5,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,056 | 3,228 | 13.14% |
| SPXW240515C05410000 | 2024-05-15 11:37AM EDT | 5,410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 916 | 378 | 14.31% |
| SPXW240515C05420000 | 2024-05-15 11:44AM EDT | 5,420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 563 | 731 | 15.53% |
| SPXW240515C05425000 | 2024-05-15 8:27AM EDT | 5,425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 313 | 723 | 16.11% |
| SPXW240515C05430000 | 2024-05-15 5:51AM EDT | 5,430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 5,090 | 16.70% |
| SPXW240515C05450000 | 2024-05-15 7:40AM EDT | 5,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 422 | 19.04% |
| SPXW240515C05475000 | 2024-05-14 3:55PM EDT | 5,475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 215 | 21.88% |
| SPXW240515C05500000 | 2024-05-15 9:49AM EDT | 5,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 282 | 24.71% |
| SPXW240515C05525000 | 2024-05-13 9:37AM EDT | 5,525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 12.50% |
| SPXW240515C05550000 | 2024-05-13 10:18AM EDT | 5,550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 112 | 12.50% |
| SPXW240515C05575000 | 2024-05-10 10:44AM EDT | 5,575.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 210 | 12.50% |
| SPXW240515C05600000 | 2024-05-09 2:58PM EDT | 5,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 358 | 35.55% |
| SPXW240515C05700000 | 2024-05-13 1:23PM EDT | 5,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 45.90% |
| SPXW240515C05800000 | 2024-05-10 12:12PM EDT | 5,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 96 | 52.73% |
| SPXW240515C06000000 | 2024-05-15 8:32AM EDT | 6,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 71.09% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P02000000 | 2024-04-22 4:13PM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 506.25% |
| SPXW240515P02200000 | 2024-04-19 3:21PM EDT | 2,200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 459.38% |
| SPXW240515P02400000 | 2024-05-07 11:52AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 49 | 415.63% |
| SPXW240515P02800000 | 2024-04-30 9:30AM EDT | 2,800.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 200 | 201 | 337.50% |
| SPXW240515P03000000 | 2024-05-02 1:19PM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 29 | 303.13% |
| SPXW240515P03200000 | 2024-05-03 3:46PM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 475 | 477 | 270.31% |
| SPXW240515P03400000 | 2024-05-06 9:36AM EDT | 3,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,740 | 50.00% |
| SPXW240515P03600000 | 2024-05-07 4:04PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 218 | 3,086 | 209.38% |
| SPXW240515P03800000 | 2024-05-10 10:11AM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 169 | 182.03% |
| SPXW240515P03900000 | 2024-05-10 3:48PM EDT | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 545 | 168.75% |
| SPXW240515P04000000 | 2024-05-10 3:59PM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 295 | 766 | 155.47% |
| SPXW240515P04050000 | 2024-05-08 3:38PM EDT | 4,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 752 | 149.22% |
| SPXW240515P04100000 | 2024-05-08 4:09PM EDT | 4,100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 3,071 | 142.97% |
| SPXW240515P04150000 | 2024-05-13 12:11PM EDT | 4,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 4,025 | 135.94% |
| SPXW240515P04200000 | 2024-05-13 3:53PM EDT | 4,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 690 | 129.69% |
| SPXW240515P04250000 | 2024-05-13 2:35PM EDT | 4,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 843 | 1,311 | 123.83% |
| SPXW240515P04300000 | 2024-05-13 2:57PM EDT | 4,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,634 | 2,628 | 117.97% |
| SPXW240515P04350000 | 2024-05-13 11:09AM EDT | 4,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 603 | 111.72% |
| SPXW240515P04400000 | 2024-05-13 11:14AM EDT | 4,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 654 | 105.47% |
| SPXW240515P04425000 | 2024-05-14 10:09AM EDT | 4,425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 876 | 102.34% |
| SPXW240515P04450000 | 2024-05-14 4:14PM EDT | 4,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 541 | 99.61% |
| SPXW240515P04475000 | 2024-05-14 4:14PM EDT | 4,475.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,000 | 1,108 | 96.88% |
| SPXW240515P04500000 | 2024-05-14 4:14PM EDT | 4,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16,378 | 17,812 | 93.75% |
| SPXW240515P04525000 | 2024-05-14 4:14PM EDT | 4,525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,761 | 5,793 | 50.00% |
| SPXW240515P04550000 | 2024-05-14 4:12PM EDT | 4,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,610 | 4,803 | 87.89% |
| SPXW240515P04575000 | 2024-05-14 4:04PM EDT | 4,575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3,091 | 3,236 | 84.77% |
| SPXW240515P04600000 | 2024-05-14 4:14PM EDT | 4,600.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4,245 | 5,852 | 82.03% |
| SPXW240515P04625000 | 2024-05-14 3:58PM EDT | 4,625.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 657 | 2,129 | 78.91% |
| SPXW240515P04650000 | 2024-05-14 3:52PM EDT | 4,650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 332 | 4,406 | 50.00% |
| SPXW240515P04670000 | 2024-05-13 4:04PM EDT | 4,670.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 352 | 277 | 73.83% |
| SPXW240515P04675000 | 2024-05-13 4:02PM EDT | 4,675.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2,063 | 2,026 | 73.05% |
| SPXW240515P04680000 | 2024-05-13 4:02PM EDT | 4,680.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 174 | 823 | 72.66% |
| SPXW240515P04690000 | 2024-05-13 4:02PM EDT | 4,690.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 323 | 335 | 71.48% |
| SPXW240515P04700000 | 2024-05-13 4:10PM EDT | 4,700.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3,038 | 2,688 | 70.31% |
| SPXW240515P04710000 | 2024-05-13 12:54PM EDT | 4,710.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 69.14% |
| SPXW240515P04720000 | 2024-05-13 3:59PM EDT | 4,720.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 625 | 675 | 50.00% |
| SPXW240515P04725000 | 2024-05-13 4:08PM EDT | 4,725.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 327 | 423 | 67.58% |
| SPXW240515P04730000 | 2024-05-13 3:57PM EDT | 4,730.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 223 | 256 | 66.80% |
| SPXW240515P04740000 | 2024-05-14 4:14PM EDT | 4,740.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 211 | 65.63% |
| SPXW240515P04750000 | 2024-05-14 8:15PM EDT | 4,750.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 3,066 | 64.45% |
| SPXW240515P04760000 | 2024-05-13 2:16PM EDT | 4,760.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 310 | 326 | 63.28% |
| SPXW240515P04770000 | 2024-05-13 4:02PM EDT | 4,770.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 311 | 309 | 62.11% |
| SPXW240515P04775000 | 2024-05-14 3:46PM EDT | 4,775.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 97 | 61.72% |
| SPXW240515P04780000 | 2024-05-13 2:32PM EDT | 4,780.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 61.33% |
| SPXW240515P04785000 | 2024-05-13 12:10PM EDT | 4,785.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 61 | 228 | 60.55% |
| SPXW240515P04790000 | 2024-05-14 3:56PM EDT | 4,790.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 150 | 60.16% |
| SPXW240515P04795000 | 2024-05-15 9:34AM EDT | 4,795.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 462 | 575 | 59.38% |
| SPXW240515P04800000 | 2024-05-15 12:34PM EDT | 4,800.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 907 | 58.98% |
| SPXW240515P04805000 | 2024-05-14 10:27AM EDT | 4,805.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 185 | 58.20% |
| SPXW240515P04810000 | 2024-05-14 4:14PM EDT | 4,810.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 304 | 57.81% |
| SPXW240515P04815000 | 2024-05-14 9:30AM EDT | 4,815.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 597 | 57.03% |
| SPXW240515P04820000 | 2024-05-14 9:30AM EDT | 4,820.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 261 | 56.64% |
| SPXW240515P04825000 | 2024-05-14 3:57PM EDT | 4,825.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 9 | 767 | 55.86% |
| SPXW240515P04830000 | 2024-05-14 3:18PM EDT | 4,830.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 179 | 55.47% |
| SPXW240515P04835000 | 2024-05-14 3:13PM EDT | 4,835.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 107 | 187 | 54.88% |
| SPXW240515P04840000 | 2024-05-14 4:14PM EDT | 4,840.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 90 | 54.30% |
| SPXW240515P04845000 | 2024-05-14 3:01PM EDT | 4,845.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 218 | 255 | 53.71% |
| SPXW240515P04850000 | 2024-05-14 4:12PM EDT | 4,850.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 593 | 1,100 | 53.13% |
| SPXW240515P04855000 | 2024-05-14 3:49PM EDT | 4,855.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 144 | 52.73% |
| SPXW240515P04860000 | 2024-05-14 4:14PM EDT | 4,860.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 42 | 299 | 51.95% |
| SPXW240515P04865000 | 2024-05-14 3:38PM EDT | 4,865.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 64 | 51.56% |
| SPXW240515P04870000 | 2024-05-14 2:36PM EDT | 4,870.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 103 | 212 | 50.78% |
| SPXW240515P04875000 | 2024-05-15 9:50AM EDT | 4,875.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 798 | 1,333 | 50.39% |
| SPXW240515P04880000 | 2024-05-14 4:12PM EDT | 4,880.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 251 | 52.73% |
| SPXW240515P04885000 | 2024-05-14 3:45PM EDT | 4,885.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 109 | 219 | 52.15% |
| SPXW240515P04890000 | 2024-05-14 3:55PM EDT | 4,890.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 62 | 187 | 51.47% |
| SPXW240515P04895000 | 2024-05-15 9:43AM EDT | 4,895.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 181 | 462 | 50.88% |
| SPXW240515P04900000 | 2024-05-15 11:00AM EDT | 4,900.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 944 | 1,758 | 50.20% |
| SPXW240515P04905000 | 2024-05-14 4:11PM EDT | 4,905.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 38 | 203 | 49.61% |
| SPXW240515P04910000 | 2024-05-14 4:12PM EDT | 4,910.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 713 | 768 | 49.02% |
| SPXW240515P04915000 | 2024-05-14 4:14PM EDT | 4,915.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 168 | 539 | 48.44% |
| SPXW240515P04920000 | 2024-05-14 10:16AM EDT | 4,920.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 76 | 560 | 47.85% |
| SPXW240515P04925000 | 2024-05-15 9:30AM EDT | 4,925.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 1,130 | 47.27% |
| SPXW240515P04930000 | 2024-05-14 3:45PM EDT | 4,930.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 52 | 1,586 | 46.68% |
| SPXW240515P04935000 | 2024-05-15 9:34AM EDT | 4,935.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 131 | 278 | 46.09% |
| SPXW240515P04940000 | 2024-05-14 3:51PM EDT | 4,940.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 92 | 279 | 45.51% |
| SPXW240515P04945000 | 2024-05-14 4:13PM EDT | 4,945.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 851 | 1,060 | 44.92% |
| SPXW240515P04950000 | 2024-05-15 10:19AM EDT | 4,950.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 2,167 | 44.34% |
| SPXW240515P04955000 | 2024-05-14 10:49AM EDT | 4,955.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 61 | 399 | 43.75% |
| SPXW240515P04960000 | 2024-05-14 3:56PM EDT | 4,960.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 9 | 2,699 | 43.16% |
| SPXW240515P04965000 | 2024-05-14 4:03PM EDT | 4,965.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 15 | 283 | 42.58% |
| SPXW240515P04970000 | 2024-05-14 4:02PM EDT | 4,970.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 239 | 25.00% |
| SPXW240515P04975000 | 2024-05-14 4:01PM EDT | 4,975.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 297 | 41.41% |
| SPXW240515P04980000 | 2024-05-15 9:49AM EDT | 4,980.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 21 | 795 | 40.82% |
| SPXW240515P04985000 | 2024-05-14 4:12PM EDT | 4,985.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 303 | 3,600 | 40.23% |
| SPXW240515P04990000 | 2024-05-14 3:59PM EDT | 4,990.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 18 | 296 | 39.65% |
| SPXW240515P04995000 | 2024-05-13 2:44PM EDT | 4,995.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 181 | 636 | 38.97% |
| SPXW240515P05000000 | 2024-05-15 12:09PM EDT | 5,000.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 40 | 8,261 | 38.38% |
| SPXW240515P05005000 | 2024-05-15 10:02AM EDT | 5,005.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 306 | 37.79% |
| SPXW240515P05010000 | 2024-05-15 11:15AM EDT | 5,010.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 5 | 2,216 | 37.21% |
| SPXW240515P05015000 | 2024-05-15 11:51AM EDT | 5,015.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 8 | 456 | 36.62% |
| SPXW240515P05020000 | 2024-05-15 11:15AM EDT | 5,020.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 13 | 1,720 | 36.04% |
| SPXW240515P05025000 | 2024-05-15 12:21PM EDT | 5,025.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 5 | 1,222 | 35.35% |
| SPXW240515P05030000 | 2024-05-15 11:29AM EDT | 5,030.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 3 | 2,292 | 34.77% |
| SPXW240515P05035000 | 2024-05-15 12:21PM EDT | 5,035.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 25 | 2,685 | 34.18% |
| SPXW240515P05040000 | 2024-05-15 8:27AM EDT | 5,040.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 19 | 1,432 | 33.59% |
| SPXW240515P05045000 | 2024-05-15 8:48AM EDT | 5,045.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 6 | 2,315 | 33.01% |
| SPXW240515P05050000 | 2024-05-15 11:42AM EDT | 5,050.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 154 | 2,831 | 32.42% |
| SPXW240515P05055000 | 2024-05-15 9:42AM EDT | 5,055.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 4 | 1,192 | 31.84% |
| SPXW240515P05060000 | 2024-05-15 10:48AM EDT | 5,060.00 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 211 | 1,120 | 31.25% |
| SPXW240515P05065000 | 2024-05-15 10:06AM EDT | 5,065.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 132 | 634 | 30.66% |
| SPXW240515P05070000 | 2024-05-15 9:46AM EDT | 5,070.00 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 250 | 1,215 | 30.08% |
| SPXW240515P05075000 | 2024-05-15 10:50AM EDT | 5,075.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 34 | 3,182 | 29.49% |
| SPXW240515P05080000 | 2024-05-15 1:11PM EDT | 5,080.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 370 | 1,315 | 28.81% |
| SPXW240515P05085000 | 2024-05-15 10:50AM EDT | 5,085.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 59 | 1,666 | 28.22% |
| SPXW240515P05090000 | 2024-05-15 11:30AM EDT | 5,090.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 786 | 7,014 | 27.64% |
| SPXW240515P05095000 | 2024-05-15 12:47PM EDT | 5,095.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 747 | 2,820 | 27.05% |
| SPXW240515P05100000 | 2024-05-15 1:33PM EDT | 5,100.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 3,384 | 7,370 | 26.47% |
| SPXW240515P05105000 | 2024-05-15 10:57AM EDT | 5,105.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1,587 | 6,409 | 25.88% |
| SPXW240515P05110000 | 2024-05-15 11:11AM EDT | 5,110.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1,959 | 3,422 | 25.20% |
| SPXW240515P05115000 | 2024-05-15 12:56PM EDT | 5,115.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 1,676 | 2,087 | 24.61% |
| SPXW240515P05120000 | 2024-05-15 1:45PM EDT | 5,120.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 1,099 | 3,051 | 24.02% |
| SPXW240515P05125000 | 2024-05-15 1:16PM EDT | 5,125.00 | 0.05 | 0.00 | 0.05 | -0.42 | -89.36% | 1,181 | 2,607 | 23.44% |
| SPXW240515P05130000 | 2024-05-15 1:16PM EDT | 5,130.00 | 0.05 | 0.05 | 0.05 | -0.50 | -90.91% | 1,498 | 5,203 | 22.85% |
| SPXW240515P05135000 | 2024-05-15 1:07PM EDT | 5,135.00 | 0.05 | 0.00 | 0.05 | -0.59 | -92.19% | 3,112 | 3,131 | 22.27% |
| SPXW240515P05140000 | 2024-05-15 1:15PM EDT | 5,140.00 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 4,082 | 5,666 | 21.58% |
| SPXW240515P05145000 | 2024-05-15 1:51PM EDT | 5,145.00 | 0.05 | 0.00 | 0.05 | -0.85 | -94.44% | 2,955 | 3,724 | 21.00% |
| SPXW240515P05150000 | 2024-05-15 2:02PM EDT | 5,150.00 | 0.05 | 0.00 | 0.05 | -1.05 | -95.45% | 3,810 | 4,832 | 20.41% |
| SPXW240515P05155000 | 2024-05-15 1:50PM EDT | 5,155.00 | 0.05 | 0.00 | 0.05 | -1.25 | -96.15% | 4,146 | 2,239 | 19.83% |
| SPXW240515P05160000 | 2024-05-15 2:01PM EDT | 5,160.00 | 0.05 | 0.00 | 0.05 | -1.52 | -96.82% | 3,530 | 5,163 | 19.19% |
| SPXW240515P05165000 | 2024-05-15 2:00PM EDT | 5,165.00 | 0.05 | 0.00 | 0.05 | -1.82 | -97.33% | 4,393 | 1,623 | 18.56% |
| SPXW240515P05170000 | 2024-05-15 1:58PM EDT | 5,170.00 | 0.05 | 0.00 | 0.05 | -2.22 | -97.80% | 5,964 | 2,368 | 17.97% |
| SPXW240515P05175000 | 2024-05-15 1:52PM EDT | 5,175.00 | 0.05 | 0.00 | 0.05 | -2.72 | -98.19% | 4,448 | 2,446 | 17.33% |
| SPXW240515P05180000 | 2024-05-15 2:10PM EDT | 5,180.00 | 0.05 | 0.00 | 0.05 | -3.27 | -98.49% | 5,334 | 1,376 | 16.70% |
| SPXW240515P05185000 | 2024-05-15 2:08PM EDT | 5,185.00 | 0.05 | 0.00 | 0.05 | -3.90 | -98.73% | 9,664 | 2,237 | 16.11% |
| SPXW240515P05190000 | 2024-05-15 2:10PM EDT | 5,190.00 | 0.05 | 0.00 | 0.05 | -4.75 | -98.96% | 3,913 | 3,629 | 15.48% |
| SPXW240515P05195000 | 2024-05-15 2:09PM EDT | 5,195.00 | 0.05 | 0.05 | 0.10 | -5.59 | -99.11% | 5,215 | 2,212 | 16.07% |
| SPXW240515P05200000 | 2024-05-15 2:10PM EDT | 5,200.00 | 0.05 | 0.05 | 0.10 | -6.66 | -99.25% | 9,322 | 4,464 | 15.38% |
| SPXW240515P05205000 | 2024-05-15 2:09PM EDT | 5,205.00 | 0.10 | 0.05 | 0.10 | -7.70 | -99.35% | 4,752 | 1,272 | 14.75% |
| SPXW240515P05210000 | 2024-05-15 2:08PM EDT | 5,210.00 | 0.07 | 0.05 | 0.10 | -9.03 | -99.23% | 7,216 | 1,621 | 14.06% |
| SPXW240515P05215000 | 2024-05-15 2:10PM EDT | 5,215.00 | 0.05 | 0.05 | 0.10 | -10.46 | -99.05% | 7,373 | 1,167 | 13.40% |
| SPXW240515P05220000 | 2024-05-15 2:10PM EDT | 5,220.00 | 0.07 | 0.05 | 0.10 | -11.91 | -99.17% | 12,585 | 5,825 | 12.72% |
| SPXW240515P05225000 | 2024-05-15 2:10PM EDT | 5,225.00 | 0.07 | 0.05 | 0.10 | -13.73 | -99.49% | 10,456 | 1,659 | 12.06% |
| SPXW240515P05230000 | 2024-05-15 2:10PM EDT | 5,230.00 | 0.10 | 0.05 | 0.15 | -15.48 | -99.36% | 15,195 | 865 | 11.99% |
| SPXW240515P05235000 | 2024-05-15 2:09PM EDT | 5,235.00 | 0.12 | 0.10 | 0.15 | -17.53 | -99.21% | 13,603 | 736 | 11.28% |
| SPXW240515P05240000 | 2024-05-15 2:09PM EDT | 5,240.00 | 0.10 | 0.10 | 0.15 | -19.56 | -99.24% | 15,864 | 794 | 10.55% |
| SPXW240515P05245000 | 2024-05-15 2:10PM EDT | 5,245.00 | 0.12 | 0.15 | 0.20 | -21.80 | -99.45% | 14,696 | 754 | 10.25% |
| SPXW240515P05250000 | 2024-05-15 2:10PM EDT | 5,250.00 | 0.17 | 0.15 | 0.20 | -24.12 | -99.30% | 27,523 | 1,173 | 9.50% |
| SPXW240515P05255000 | 2024-05-15 2:10PM EDT | 5,255.00 | 0.17 | 0.20 | 0.25 | -27.00 | -99.26% | 15,514 | 531 | 9.06% |
| SPXW240515P05260000 | 2024-05-15 2:10PM EDT | 5,260.00 | 0.20 | 0.20 | 0.25 | -29.38 | -99.26% | 23,267 | 393 | 8.27% |
| SPXW240515P05265000 | 2024-05-15 2:10PM EDT | 5,265.00 | 0.22 | 0.25 | 0.30 | -32.55 | -99.33% | 23,067 | 412 | 7.72% |
| SPXW240515P05270000 | 2024-05-15 2:10PM EDT | 5,270.00 | 0.30 | 0.30 | 0.35 | -35.38 | -99.16% | 31,155 | 156 | 7.09% |
| SPXW240515P05275000 | 2024-05-15 2:10PM EDT | 5,275.00 | 0.40 | 0.35 | 0.40 | -38.30 | -98.97% | 29,703 | 135 | 6.40% |
| SPXW240515P05280000 | 2024-05-15 2:10PM EDT | 5,280.00 | 0.40 | 0.45 | 0.50 | -41.81 | -99.05% | 30,346 | 391 | 5.77% |
| SPXW240515P05285000 | 2024-05-15 2:10PM EDT | 5,285.00 | 0.62 | 0.65 | 0.70 | -44.88 | -98.64% | 24,716 | 80 | 5.25% |
| SPXW240515P05290000 | 2024-05-15 2:10PM EDT | 5,290.00 | 0.95 | 0.90 | 1.00 | -48.64 | -98.08% | 30,966 | 111 | 4.69% |
| SPXW240515P05300000 | 2024-05-15 2:10PM EDT | 5,300.00 | 2.80 | 3.00 | 3.10 | -54.26 | -95.01% | 17,983 | 96 | 4.21% |
| SPXW240515P05305000 | 2024-05-15 2:10PM EDT | 5,305.00 | 5.10 | 5.30 | 5.40 | -54.13 | -91.34% | 3,190 | 213 | 4.18% |
| SPXW240515P05310000 | 2024-05-15 2:09PM EDT | 5,310.00 | 8.70 | 8.80 | 9.00 | -57.95 | -86.95% | 1,130 | 31 | 4.64% |
| SPXW240515P05320000 | 2024-05-15 2:08PM EDT | 5,320.00 | 17.77 | 17.10 | 17.60 | -58.62 | -76.74% | 2,095 | 16 | 5.57% |
| SPXW240515P05325000 | 2024-05-15 2:09PM EDT | 5,325.00 | 22.00 | 22.20 | 22.70 | -57.38 | -72.29% | 1,664 | 4 | 6.85% |
| SPXW240515P05330000 | 2024-05-15 2:09PM EDT | 5,330.00 | 27.20 | 26.90 | 27.40 | -57.68 | -67.95% | 446 | 17 | 7.34% |
| SPXW240515P05350000 | 2024-05-15 2:07PM EDT | 5,350.00 | 47.60 | 47.00 | 47.50 | -53.86 | -53.08% | 72 | 2 | 11.47% |
| SPXW240515P05370000 | 2024-05-15 10:43AM EDT | 5,370.00 | 79.60 | 66.70 | 67.20 | -68.81 | -46.36% | 22 | 6 | 14.09% |
| SPXW240515P05400000 | 2024-05-15 1:26PM EDT | 5,400.00 | 103.40 | 96.70 | 97.30 | -50.60 | -32.86% | 30 | 16 | 19.47% |
| SPXW240515P05450000 | 2024-05-15 11:51AM EDT | 5,450.00 | 159.45 | 146.40 | 147.10 | -70.21 | -30.57% | 16 | 14 | 26.15% |
| SPXW240515P05500000 | 2024-05-13 9:59AM EDT | 5,500.00 | 270.84 | 196.50 | 197.00 | 0.00 | - | 1 | 1 | 32.57% |
| SPXW240515P05550000 | 2024-05-10 10:54AM EDT | 5,550.00 | 335.00 | 246.70 | 247.30 | 0.00 | - | - | 3 | 41.97% |
| SPXW240515P06000000 | 2024-05-09 1:03PM EDT | 6,000.00 | 790.59 | 696.50 | 697.00 | 0.00 | - | 1 | 1 | 87.89% |
© 2024 Yahoo. Tutti i diritti riservati.