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 |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240510C00117000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 6.30 | 5.00 | 8.50 | +2.70 | +75.00% | 90 | 722 | 82.18% |
SPXL240517C00117000 | 2024-05-03 2:06PM EDT | 2024-05-17 | 7.80 | 7.30 | 9.50 | +2.70 | +52.94% | 45 | 80 | 54.59% |
SPXL240524C00117000 | 2024-05-03 11:22AM EDT | 2024-05-24 | 7.60 | 8.10 | 9.10 | +2.70 | +55.10% | 3 | 58 | 50.90% |
SPXL240531C00117000 | 2024-05-03 9:49AM EDT | 2024-05-31 | 8.90 | 7.10 | 10.70 | +3.90 | +78.00% | 1 | 18 | 56.96% |
SPXL240607C00117000 | 2024-05-03 12:25PM EDT | 2024-06-07 | 9.30 | 9.30 | 9.60 | +9.30 | - | 5 | 7 | 42.75% |
SPXL240621C00117000 | 2024-05-03 10:07AM EDT | 2024-06-21 | 10.38 | 10.50 | 10.70 | +2.48 | +31.39% | 1 | 39 | 42.71% |
SPXL240719C00117000 | 2024-05-02 2:38PM EDT | 2024-07-19 | 9.50 | 11.00 | 13.70 | 0.00 | - | 5 | 8 | 48.24% |
SPXL241018C00117000 | 2024-05-01 2:39PM EDT | 2024-10-18 | 14.50 | 16.90 | 17.40 | 0.00 | - | 3 | 53 | 44.29% |
SPXL250117C00117000 | 2024-04-25 9:54AM EDT | 2025-01-17 | 17.00 | 21.10 | 21.90 | 0.00 | - | - | 4 | 47.10% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240510P00117000 | 2024-05-03 1:44PM EDT | 2024-05-10 | 0.60 | 0.40 | 0.50 | -2.15 | -78.18% | 81 | 67 | 38.43% |
SPXL240517P00117000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 1.42 | 1.35 | 1.45 | -2.12 | -59.89% | 14 | 69 | 40.53% |
SPXL240524P00117000 | 2024-05-02 2:33PM EDT | 2024-05-24 | 4.00 | 2.00 | 2.15 | 0.00 | - | 17 | 16 | 40.06% |
SPXL240531P00117000 | 2024-04-29 12:12PM EDT | 2024-05-31 | 3.33 | 2.00 | 3.00 | 0.00 | - | 4 | 8 | 41.80% |
SPXL240607P00117000 | 2024-05-03 12:25PM EDT | 2024-06-07 | 3.24 | 3.00 | 3.20 | +3.24 | - | 5 | 7 | 38.75% |
SPXL240621P00117000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 4.00 | 4.00 | 4.90 | -2.07 | -34.10% | 11 | 8 | 43.09% |
SPXL240719P00117000 | 2024-04-25 9:34AM EDT | 2024-07-19 | 9.60 | 5.50 | 5.70 | 0.00 | - | - | 1 | 38.09% |
SPXL241018P00117000 | 2024-05-03 9:49AM EDT | 2024-10-18 | 9.50 | 9.60 | 9.90 | -3.31 | -25.84% | 50 | 64 | 39.11% |