| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX191220C02800000 | 2019-12-11 10:52AM EST | 2019-12-20 | 338.36 | 367.30 | 375.40 | 0.00 | - | 2 | 35,657 | 52.31% |
| SPX200117C02800000 | 2019-12-12 10:06AM EST | 2020-01-17 | 376.60 | 371.80 | 380.70 | 0.00 | - | 1 | 9,574 | 30.52% |
| SPX200320C02800000 | 2019-12-11 12:56PM EST | 2020-03-20 | 362.29 | 388.00 | 393.00 | 0.00 | - | 2 | 14,726 | 22.17% |
| SPX200619C02800000 | 2019-12-12 10:52AM EST | 2020-06-19 | 417.38 | 413.80 | 419.50 | 0.00 | - | 2 | 10,467 | 20.78% |
| SPX201218C02800000 | 2019-12-10 11:24AM EST | 2020-12-18 | 461.74 | 459.70 | 463.20 | 0.00 | - | 1 | 12,959 | 19.56% |
| SPX211217C02800000 | 2019-12-12 1:59PM EST | 2021-12-17 | 525.06 | 518.60 | 532.70 | +3.40 | +0.65% | 1 | 11,622 | 18.68% |
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX191220P02800000 | 2019-12-13 4:06PM EST | 2019-12-20 | 0.50 | 0.45 | 0.60 | -0.15 | -23.08% | 4,516 | 83,358 | 42.09% |
| SPX200117P02800000 | 2019-12-13 3:28PM EST | 2020-01-17 | 2.84 | 2.65 | 2.90 | -1.16 | -29.00% | 3,941 | 46,440 | 22.49% |
| SPX200320P02800000 | 2019-12-13 4:09PM EST | 2020-03-20 | 17.70 | 17.30 | 17.70 | -2.68 | -13.15% | 2,059 | 40,632 | 20.17% |
| SPX200619P02800000 | 2019-12-13 3:08PM EST | 2020-06-19 | 45.94 | 45.10 | 45.70 | -4.26 | -8.49% | 363 | 53,954 | 19.96% |
| SPX201218P02800000 | 2019-12-13 10:57AM EST | 2020-12-18 | 100.00 | 94.90 | 97.90 | -1.30 | -1.28% | 161 | 26,582 | 19.94% |
| SPX211217P02800000 | 2019-12-13 2:37PM EST | 2021-12-17 | 172.97 | 166.90 | 177.00 | -12.53 | -6.75% | 25 | 13,663 | 19.59% |