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 |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240510C00125000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 1.31 | 1.15 | 1.30 | +0.66 | +101.54% | 215 | 140 | 34.82% |
SPXL240517C00125000 | 2024-05-03 3:19PM EDT | 2024-05-17 | 2.60 | 2.45 | 2.60 | +1.20 | +85.71% | 68 | 139 | 38.26% |
SPXL240524C00125000 | 2024-05-03 1:32PM EDT | 2024-05-24 | 3.40 | 3.30 | 3.50 | +1.12 | +49.12% | 33 | 54 | 38.79% |
SPXL240531C00125000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 4.00 | 3.90 | 4.10 | +1.45 | +56.86% | 20 | 32 | 37.93% |
SPXL240607C00125000 | 2024-05-03 9:51AM EDT | 2024-06-07 | 4.68 | 4.60 | 4.80 | +0.06 | +1.30% | 3 | 2 | 38.50% |
SPXL240621C00125000 | 2024-05-03 1:28PM EDT | 2024-06-21 | 5.90 | 5.80 | 6.00 | +1.62 | +37.85% | 7 | 155 | 39.17% |
SPXL240719C00125000 | 2024-05-03 1:39PM EDT | 2024-07-19 | 7.66 | 7.40 | 7.70 | +2.26 | +41.85% | 11 | 508 | 38.73% |
SPXL241018C00125000 | 2024-05-03 1:58PM EDT | 2024-10-18 | 12.95 | 11.10 | 12.90 | +2.45 | +23.33% | 4 | 94 | 41.83% |
SPXL250117C00125000 | 2024-05-03 1:23PM EDT | 2025-01-17 | 17.23 | 16.90 | 17.50 | +2.43 | +16.42% | 4 | 251 | 44.89% |
SPXL260116C00125000 | 2024-05-01 3:07PM EDT | 2026-01-16 | 25.90 | 27.80 | 29.70 | 0.00 | - | 13 | 116 | 48.44% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240510P00125000 | 2024-05-03 3:06PM EDT | 2024-05-10 | 3.10 | 3.10 | 3.40 | -6.66 | -68.24% | 42 | 21 | 34.13% |
SPXL240517P00125000 | 2024-05-03 3:21PM EDT | 2024-05-17 | 4.40 | 4.20 | 4.80 | -4.50 | -50.56% | 7 | 110 | 38.92% |
SPXL240524P00125000 | 2024-04-30 10:42AM EDT | 2024-05-24 | 6.50 | 3.60 | 5.30 | 0.00 | - | 2 | 7 | 35.82% |
SPXL240531P00125000 | 2024-05-03 1:18PM EDT | 2024-05-31 | 5.80 | 5.60 | 5.80 | -4.05 | -41.12% | 1 | 9 | 34.62% |
SPXL240719P00125000 | 2024-05-03 9:46AM EDT | 2024-07-19 | 9.80 | 8.80 | 9.10 | -2.69 | -21.54% | 4 | 241 | 35.44% |
SPXL241018P00125000 | 2024-04-18 11:08AM EDT | 2024-10-18 | 17.10 | 13.00 | 13.30 | 0.00 | - | 2 | 8 | 36.59% |
SPXL250117P00125000 | 2024-04-26 11:02AM EDT | 2025-01-17 | 17.90 | 15.10 | 17.00 | 0.00 | - | 1 | 153 | 38.45% |
SPXL260116P00125000 | 2024-04-19 1:56PM EDT | 2026-01-16 | 30.00 | 24.80 | 26.30 | 0.00 | - | 22 | 18 | 39.52% |