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 |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240510C00135000 | 2024-04-26 11:03AM EDT | 2024-05-10 | 0.30 | 0.00 | 0.20 | 0.00 | - | 4 | 6 | 47.17% |
SPXL240517C00135000 | 2024-05-03 2:30PM EDT | 2024-05-17 | 0.35 | 0.20 | 0.30 | +0.22 | +169.23% | 19 | 332 | 35.16% |
SPXL240524C00135000 | 2024-05-03 1:40PM EDT | 2024-05-24 | 0.65 | 0.60 | 0.70 | +0.20 | +44.44% | 1 | 28 | 35.72% |
SPXL240531C00135000 | 2024-05-03 9:52AM EDT | 2024-05-31 | 1.00 | 0.90 | 1.00 | +0.25 | +33.33% | 1 | 15 | 34.52% |
SPXL240607C00135000 | 2024-05-03 12:23PM EDT | 2024-06-07 | 1.33 | 1.30 | 1.45 | +0.69 | +107.81% | 6 | 2 | 35.22% |
SPXL240621C00135000 | 2024-05-03 1:40PM EDT | 2024-06-21 | 2.25 | 2.20 | 2.30 | +2.25 | - | 8 | 6 | 35.91% |
SPXL240719C00135000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 3.70 | 3.50 | 3.80 | +1.00 | +37.04% | 3 | 202 | 36.41% |
SPXL241018C00135000 | 2024-05-02 2:04PM EDT | 2024-10-18 | 6.40 | 8.20 | 8.50 | 0.00 | - | 2 | 120 | 39.59% |
SPXL250117C00135000 | 2024-05-03 10:49AM EDT | 2025-01-17 | 11.81 | 12.40 | 12.90 | +1.51 | +14.66% | 5 | 388 | 42.65% |
SPXL260116C00135000 | 2024-05-01 2:54PM EDT | 2026-01-16 | 23.50 | 24.00 | 25.00 | 0.00 | - | 2 | 137 | 46.43% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240510P00135000 | 2024-04-23 10:09AM EDT | 2024-05-10 | 16.87 | 10.00 | 14.50 | 0.00 | - | 12 | 0 | 102.78% |
SPXL240517P00135000 | 2024-05-02 10:13AM EDT | 2024-05-17 | 19.49 | 9.70 | 14.50 | 0.00 | - | 12 | 14 | 69.82% |
SPXL240524P00135000 | 2024-04-15 10:08AM EDT | 2024-05-24 | 11.70 | 10.80 | 14.90 | 0.00 | - | 1 | 2 | 60.52% |
SPXL240607P00135000 | 2024-05-01 12:31PM EDT | 2024-06-07 | 19.90 | 11.10 | 15.40 | +19.90 | - | - | 5 | 50.34% |
SPXL240719P00135000 | 2024-05-01 9:56AM EDT | 2024-07-19 | 20.80 | 12.60 | 17.00 | 0.00 | - | 10 | 115 | 41.65% |
SPXL241018P00135000 | 2024-04-19 10:32AM EDT | 2024-10-18 | 25.14 | 16.90 | 19.30 | 0.00 | - | 12 | 17 | 35.44% |
SPXL250117P00135000 | 2024-04-04 3:41PM EDT | 2025-01-17 | 22.45 | 20.30 | 22.30 | 0.00 | - | 4 | 31 | 35.97% |
SPXL260116P00135000 | 2024-03-26 2:57PM EDT | 2026-01-16 | 29.20 | 31.80 | 34.50 | 0.00 | - | 9 | 9 | 42.30% |