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 |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240510C00120000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 4.10 | 3.90 | 4.20 | +1.90 | +86.36% | 197 | 196 | 40.50% |
SPXL240517C00120000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 5.40 | 5.20 | 5.40 | +1.95 | +56.52% | 151 | 255 | 41.58% |
SPXL240524C00120000 | 2024-05-02 10:35AM EDT | 2024-05-24 | 3.40 | 4.30 | 7.20 | 0.00 | - | 2 | 20 | 49.90% |
SPXL240531C00120000 | 2024-05-03 12:48PM EDT | 2024-05-31 | 6.80 | 6.60 | 8.40 | +2.15 | +46.24% | 36 | 39 | 52.22% |
SPXL240621C00120000 | 2024-05-02 2:13PM EDT | 2024-06-21 | 7.80 | 7.40 | 8.80 | +1.62 | +26.21% | 1 | 57 | 41.48% |
SPXL240719C00120000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 10.50 | 10.20 | 10.50 | +1.43 | +15.77% | 23 | 301 | 40.76% |
SPXL241018C00120000 | 2024-05-03 2:30PM EDT | 2024-10-18 | 15.65 | 14.70 | 16.80 | +1.45 | +10.21% | 1 | 12 | 46.97% |
SPXL250117C00120000 | 2024-05-03 1:14PM EDT | 2025-01-17 | 19.90 | 18.40 | 20.30 | +3.25 | +19.52% | 7 | 298 | 46.53% |
SPXL260116C00120000 | 2024-05-03 9:50AM EDT | 2026-01-16 | 31.80 | 29.80 | 32.50 | +0.79 | +2.55% | 4 | 75 | 49.96% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240510P00120000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.06 | 1.00 | 1.10 | -3.04 | -74.15% | 121 | 81 | 36.18% |
SPXL240517P00120000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 2.27 | 1.90 | 2.30 | -2.43 | -51.70% | 45 | 152 | 38.82% |
SPXL240524P00120000 | 2024-05-03 11:55AM EDT | 2024-05-24 | 3.21 | 2.05 | 3.10 | -2.02 | -38.62% | 6 | 35 | 38.66% |
SPXL240531P00120000 | 2024-05-03 1:54PM EDT | 2024-05-31 | 3.65 | 3.40 | 3.60 | -3.05 | -45.52% | 3 | 25 | 37.20% |
SPXL240607P00120000 | 2024-05-03 2:45PM EDT | 2024-06-07 | 4.03 | 4.00 | 4.20 | -3.87 | -48.99% | 46 | 50 | 37.31% |
SPXL240621P00120000 | 2024-05-03 3:05PM EDT | 2024-06-21 | 5.02 | 5.00 | 5.20 | -2.57 | -33.86% | 10 | 105 | 37.21% |
SPXL240719P00120000 | 2024-05-03 11:55AM EDT | 2024-07-19 | 6.90 | 6.60 | 6.90 | -1.60 | -18.82% | 42 | 214 | 37.38% |
SPXL241018P00120000 | 2024-05-03 2:14PM EDT | 2024-10-18 | 10.85 | 10.80 | 11.10 | -1.55 | -12.50% | 36 | 73 | 38.20% |
SPXL250117P00120000 | 2024-05-03 2:34PM EDT | 2025-01-17 | 14.10 | 14.10 | 14.80 | -2.16 | -13.28% | 1 | 56 | 39.95% |
SPXL260116P00120000 | 2024-04-02 2:02PM EDT | 2026-01-16 | 23.30 | 24.30 | 26.00 | 0.00 | - | 1 | 22 | 43.96% |