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 |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240510C00100000 | 2024-05-03 12:26PM EDT | 2024-05-10 | 22.80 | 20.60 | 25.50 | +3.90 | +20.63% | 100 | 154 | 90.04% |
SPXL240517C00100000 | 2024-05-03 2:51PM EDT | 2024-05-17 | 23.59 | 20.70 | 25.50 | +1.09 | +4.84% | 7 | 9 | 63.87% |
SPXL240531C00100000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 18.02 | 21.20 | 26.00 | 0.00 | - | - | 10 | 57.08% |
SPXL240621C00100000 | 2024-05-03 2:23PM EDT | 2024-06-21 | 25.00 | 22.20 | 27.00 | +5.17 | +26.07% | 12 | 7 | 55.13% |
SPXL240719C00100000 | 2024-05-03 2:28PM EDT | 2024-07-19 | 26.00 | 23.00 | 27.50 | +3.00 | +13.04% | 10 | 143 | 64.51% |
SPXL241018C00100000 | 2024-04-30 12:36PM EDT | 2024-10-18 | 26.45 | 26.90 | 30.50 | 0.00 | - | 3 | 34 | 55.82% |
SPXL250117C00100000 | 2024-05-03 1:58PM EDT | 2025-01-17 | 32.30 | 30.60 | 34.30 | +5.10 | +18.75% | 2 | 675 | 51.01% |
SPXL260116C00100000 | 2024-04-25 10:03AM EDT | 2026-01-16 | 41.50 | 40.00 | 45.00 | +5.10 | +14.01% | 1 | 126 | 52.31% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240510P00100000 | 2024-05-03 1:08PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.15 | -0.09 | -52.94% | 1 | 14 | 77.34% |
SPXL240517P00100000 | 2024-05-03 3:05PM EDT | 2024-05-17 | 0.17 | 0.10 | 0.20 | -0.23 | -57.50% | 5 | 375 | 58.59% |
SPXL240524P00100000 | 2024-05-03 10:34AM EDT | 2024-05-24 | 0.30 | 0.10 | 0.40 | -0.20 | -40.00% | 1 | 10 | 51.95% |
SPXL240531P00100000 | 2024-05-03 1:55PM EDT | 2024-05-31 | 0.42 | 0.35 | 0.45 | -0.58 | -58.00% | 7 | 30 | 50.59% |
SPXL240621P00100000 | 2024-05-03 9:37AM EDT | 2024-06-21 | 1.20 | 1.05 | 1.15 | -0.45 | -27.27% | 3 | 15 | 48.39% |
SPXL240719P00100000 | 2024-05-03 12:43PM EDT | 2024-07-19 | 1.99 | 1.95 | 2.10 | -1.06 | -34.75% | 33 | 571 | 46.78% |
SPXL241018P00100000 | 2024-05-02 9:48AM EDT | 2024-10-18 | 5.30 | 4.90 | 5.10 | -1.30 | -19.70% | 1 | 22 | 45.50% |
SPXL250117P00100000 | 2024-05-03 11:43AM EDT | 2025-01-17 | 8.10 | 7.60 | 8.10 | -1.10 | -11.96% | 2 | 166 | 46.38% |
SPXL260116P00100000 | 2024-05-03 11:41AM EDT | 2026-01-16 | 15.50 | 14.60 | 16.20 | -1.20 | -7.19% | 2 | 27 | 45.73% |