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 |
---|---|---|---|---|---|---|---|---|---|---|
SPXU240607C00032000 | 2024-05-31 3:45PM EDT | 2024-06-07 | 0.94 | 0.50 | 0.82 | -0.36 | -27.69% | 214 | 314 | 40.04% |
SPXU240614C00032000 | 2024-05-31 3:14PM EDT | 2024-06-14 | 1.62 | 0.90 | 1.28 | +0.19 | +13.29% | 12 | 67 | 46.73% |
SPXU240621C00032000 | 2024-05-31 2:10PM EDT | 2024-06-21 | 1.94 | 1.03 | 1.25 | +0.19 | +10.86% | 8 | 594 | 37.21% |
SPXU240628C00032000 | 2024-05-31 11:18AM EDT | 2024-06-28 | 2.10 | 0.74 | 1.65 | +0.47 | +28.83% | 1 | 20 | 43.51% |
SPXU240705C00032000 | 2024-05-28 12:14PM EDT | 2024-07-05 | 1.05 | 0.85 | 1.66 | 0.00 | - | 1 | 1 | 39.16% |
SPXU240719C00032000 | 2024-05-30 3:48PM EDT | 2024-07-19 | 2.17 | 1.09 | 1.79 | 0.00 | - | 51 | 41 | 35.89% |
SPXU240920C00032000 | 2024-05-30 3:52PM EDT | 2024-09-20 | 3.15 | 2.45 | 2.78 | 0.00 | - | 63 | 49 | 37.74% |
SPXU241220C00032000 | 2024-05-29 11:01AM EDT | 2024-12-20 | 3.91 | 2.94 | 4.20 | 0.00 | - | 10 | 15 | 43.04% |
SPXU250117C00032000 | 2024-05-20 3:43PM EDT | 2025-01-17 | 3.85 | 3.10 | 4.15 | 0.00 | - | 3 | 7 | 39.84% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPXU240607P00032000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.37 | 0.34 | 0.63 | -0.14 | -27.45% | 85 | 6 | 41.21% |
SPXU240614P00032000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 0.70 | 0.59 | 0.95 | -0.02 | -2.78% | 7 | 41 | 41.94% |
SPXU240621P00032000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.76 | 0.80 | 0.96 | +0.08 | +11.76% | 22 | 171 | 34.57% |
SPXU240628P00032000 | 2024-05-29 1:54PM EDT | 2024-06-28 | 0.86 | 0.64 | 1.58 | -0.55 | -39.01% | 20 | 15 | 47.46% |
SPXU240719P00032000 | 2024-05-29 3:56PM EDT | 2024-07-19 | 1.55 | 1.39 | 1.85 | 0.00 | - | 10 | 63 | 41.65% |
SPXU240920P00032000 | 2024-05-31 9:37AM EDT | 2024-09-20 | 2.25 | 2.28 | 2.83 | -0.30 | -11.76% | 61 | 71 | 41.46% |
SPXU241220P00032000 | 2024-05-10 9:46AM EDT | 2024-12-20 | 3.61 | 3.55 | 4.15 | 0.00 | - | 1 | 1 | 44.75% |
SPXU250117P00032000 | 2024-05-24 2:54PM EDT | 2025-01-17 | 4.50 | 4.15 | 4.50 | 0.00 | - | 3 | 103 | 45.44% |
SPXU260116P00032000 | 2024-05-16 3:34PM EDT | 2026-01-16 | 9.11 | 7.60 | 9.00 | 0.00 | - | 11 | 30 | 52.37% |