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 |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240510C00115000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 8.32 | 7.90 | 10.10 | +2.92 | +54.07% | 52 | 84 | 63.53% |
SPXL240517C00115000 | 2024-05-03 11:20AM EDT | 2024-05-17 | 9.20 | 8.50 | 10.00 | +3.16 | +52.32% | 25 | 174 | 57.47% |
SPXL240524C00115000 | 2024-05-02 2:53PM EDT | 2024-05-24 | 7.20 | 8.50 | 11.90 | 0.00 | - | 2 | 64 | 65.88% |
SPXL240531C00115000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 10.50 | 9.10 | 10.50 | +4.15 | +65.35% | 13 | 42 | 44.46% |
SPXL240607C00115000 | 2024-05-03 9:33AM EDT | 2024-06-07 | 10.30 | 10.50 | 12.20 | +3.30 | +47.14% | 1 | 2 | 52.80% |
SPXL240621C00115000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 12.10 | 11.90 | 12.90 | +4.00 | +49.38% | 6 | 9 | 48.84% |
SPXL240719C00115000 | 2024-05-02 3:36PM EDT | 2024-07-19 | 10.20 | 13.30 | 15.00 | 0.00 | - | 4 | 287 | 49.12% |
SPXL241018C00115000 | 2024-04-19 11:56AM EDT | 2024-10-18 | 14.60 | 18.20 | 18.80 | 0.00 | - | 15 | 57 | 45.47% |
SPXL250117C00115000 | 2024-04-30 10:00AM EDT | 2025-01-17 | 22.51 | 22.30 | 23.10 | 0.00 | - | 2 | 604 | 47.73% |
SPXL260116C00115000 | 2024-05-01 10:47AM EDT | 2026-01-16 | 29.70 | 33.40 | 35.00 | 0.00 | - | 5 | 85 | 50.83% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240510P00115000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 0.29 | 0.25 | 0.30 | -1.51 | -83.89% | 224 | 71 | 40.63% |
SPXL240517P00115000 | 2024-05-03 2:13PM EDT | 2024-05-17 | 1.10 | 1.00 | 1.05 | -1.60 | -59.26% | 40 | 265 | 41.75% |
SPXL240524P00115000 | 2024-05-02 2:30PM EDT | 2024-05-24 | 3.38 | 1.20 | 1.70 | 0.00 | - | 2 | 16 | 41.46% |
SPXL240531P00115000 | 2024-05-03 9:50AM EDT | 2024-05-31 | 2.55 | 2.00 | 2.10 | -1.31 | -33.94% | 8 | 121 | 39.51% |
SPXL240621P00115000 | 2024-05-02 1:47PM EDT | 2024-06-21 | 5.43 | 3.40 | 3.60 | 0.00 | - | 4 | 31 | 39.70% |
SPXL240719P00115000 | 2024-05-03 9:40AM EDT | 2024-07-19 | 5.00 | 4.90 | 5.10 | -2.44 | -32.80% | 4 | 111 | 39.12% |
SPXL241018P00115000 | 2024-04-26 10:22AM EDT | 2024-10-18 | 10.12 | 8.90 | 9.20 | 0.00 | - | 6 | 33 | 39.86% |
SPXL250117P00115000 | 2024-04-24 1:18PM EDT | 2025-01-17 | 14.70 | 12.10 | 12.80 | 0.00 | - | 1 | 8 | 41.43% |
SPXL260116P00115000 | 2024-05-01 1:43PM EDT | 2026-01-16 | 23.90 | 21.00 | 21.90 | 0.00 | - | 14 | 33 | 41.94% |