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 |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240510C00123000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.10 | 2.05 | 2.25 | +1.00 | +90.91% | 342 | 138 | 36.89% |
SPXL240517C00123000 | 2024-05-03 2:55PM EDT | 2024-05-17 | 3.80 | 3.40 | 3.60 | +1.45 | +61.70% | 86 | 106 | 39.65% |
SPXL240524C00123000 | 2024-05-03 10:27AM EDT | 2024-05-24 | 3.78 | 4.30 | 4.50 | -0.02 | -0.53% | 3 | 14 | 39.82% |
SPXL240531C00123000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 5.00 | 4.90 | 5.10 | +1.98 | +65.56% | 14 | 102 | 38.77% |
SPXL240607C00123000 | 2024-05-03 10:47AM EDT | 2024-06-07 | 5.36 | 5.60 | 5.80 | +5.36 | - | 1 | 2 | 39.23% |
SPXL240614C00123000 | 2024-05-03 9:48AM EDT | 2024-06-14 | 6.50 | 6.30 | 6.60 | +6.50 | - | 1 | 0 | 40.60% |
SPXL240621C00123000 | 2024-05-02 11:22AM EDT | 2024-06-21 | 4.30 | 6.80 | 7.00 | 0.00 | - | 3 | 9 | 39.78% |
SPXL240719C00123000 | 2024-05-03 2:44PM EDT | 2024-07-19 | 8.80 | 7.80 | 9.30 | +8.80 | - | 10 | 6 | 41.93% |
SPXL241018C00123000 | 2024-05-03 10:26AM EDT | 2024-10-18 | 12.80 | 13.60 | 14.40 | +2.30 | +21.90% | 2 | 218 | 43.77% |
SPXL250117C00123000 | 2024-04-26 1:50PM EDT | 2025-01-17 | 18.90 | 18.00 | 18.60 | 0.00 | - | 2 | 2 | 45.55% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240510P00123000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 2.05 | 2.05 | 2.25 | -6.25 | -75.30% | 115 | 46 | 34.67% |
SPXL240517P00123000 | 2024-05-03 2:38PM EDT | 2024-05-17 | 3.38 | 3.30 | 3.50 | -3.12 | -48.00% | 223 | 35 | 37.06% |
SPXL240524P00123000 | 2024-05-03 11:13AM EDT | 2024-05-24 | 5.20 | 4.10 | 4.30 | -0.80 | -13.33% | 2 | 1 | 36.87% |
SPXL240531P00123000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 4.60 | 4.60 | 4.80 | -2.00 | -30.30% | 72 | 45 | 35.47% |
SPXL240621P00123000 | 2024-05-03 3:05PM EDT | 2024-06-21 | 6.22 | 6.20 | 6.40 | -5.08 | -44.96% | 87 | 4 | 35.62% |
SPXL240719P00123000 | 2024-05-03 12:16PM EDT | 2024-07-19 | 8.22 | 6.60 | 8.20 | +8.22 | - | 60 | 0 | 36.38% |
SPXL241018P00123000 | 2024-04-29 2:09PM EDT | 2024-10-18 | 13.00 | 12.10 | 12.40 | 0.00 | - | 4 | 10 | 37.27% |