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 |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240510C00110000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 13.17 | 10.60 | 15.00 | +3.24 | +32.63% | 1 | 15 | 112.65% |
SPXL240517C00110000 | 2024-05-02 10:58AM EDT | 2024-05-17 | 8.50 | 11.20 | 16.00 | 0.00 | - | 5 | 145 | 51.95% |
SPXL240524C00110000 | 2024-05-01 10:57AM EDT | 2024-05-24 | 9.20 | 11.60 | 16.00 | 0.00 | - | 3 | 9 | 73.51% |
SPXL240531C00110000 | 2024-05-01 10:44AM EDT | 2024-05-31 | 9.50 | 12.20 | 16.00 | 0.00 | - | 2 | 14 | 63.26% |
SPXL240621C00110000 | 2024-05-03 10:58AM EDT | 2024-06-21 | 14.80 | 13.50 | 18.00 | +3.30 | +28.70% | 1 | 25 | 61.45% |
SPXL240719C00110000 | 2024-04-26 1:04PM EDT | 2024-07-19 | 17.41 | 15.00 | 18.80 | 0.00 | - | 2 | 285 | 53.10% |
SPXL241018C00110000 | 2024-04-26 11:03AM EDT | 2024-10-18 | 21.80 | 20.60 | 23.60 | 0.00 | - | 11 | 22 | 52.43% |
SPXL250117C00110000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 25.80 | 24.70 | 26.20 | +1.19 | +4.84% | 2 | 506 | 49.26% |
SPXL260116C00110000 | 2024-05-03 12:06PM EDT | 2026-01-16 | 36.50 | 35.90 | 38.30 | +4.90 | +15.51% | 1 | 28 | 50.82% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240510P00110000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | -0.50 | -83.33% | 37 | 99 | 51.56% |
SPXL240517P00110000 | 2024-05-03 2:41PM EDT | 2024-05-17 | 0.52 | 0.45 | 0.50 | -0.88 | -62.86% | 51 | 389 | 46.39% |
SPXL240524P00110000 | 2024-05-02 1:13PM EDT | 2024-05-24 | 2.15 | 0.80 | 0.90 | 0.00 | - | 8 | 19 | 44.58% |
SPXL240531P00110000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 1.15 | 0.00 | 1.25 | -1.25 | -52.08% | 5 | 82 | 42.94% |
SPXL240621P00110000 | 2024-05-03 3:02PM EDT | 2024-06-21 | 2.40 | 2.30 | 2.40 | -2.00 | -45.45% | 72 | 107 | 41.87% |
SPXL240719P00110000 | 2024-05-03 2:28PM EDT | 2024-07-19 | 3.70 | 3.60 | 3.80 | -1.50 | -28.85% | 8 | 351 | 41.49% |
SPXL241018P00110000 | 2024-05-03 3:24PM EDT | 2024-10-18 | 7.50 | 7.30 | 7.60 | -1.72 | -18.66% | 1 | 34 | 41.67% |
SPXL250117P00110000 | 2024-05-02 3:34PM EDT | 2025-01-17 | 12.20 | 9.50 | 11.00 | -0.15 | -1.21% | 1 | 342 | 42.91% |
SPXL260116P00110000 | 2024-04-26 11:35AM EDT | 2026-01-16 | 20.40 | 19.00 | 19.90 | 0.00 | - | 1 | 111 | 43.21% |