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 |
---|---|---|---|---|---|---|---|---|---|---|
SPXU240517C00030000 | 2024-05-16 3:50PM EDT | 2024-05-17 | 1.62 | 1.70 | 2.08 | 0.00 | - | 1 | 4 | 120.70% |
SPXU240524C00030000 | 2024-05-16 3:48PM EDT | 2024-05-24 | 1.75 | 1.29 | 2.68 | 0.00 | - | 1 | 29 | 84.38% |
SPXU240531C00030000 | 2024-05-16 1:48PM EDT | 2024-05-31 | 1.80 | 1.21 | 2.83 | 0.00 | - | 2 | 30 | 68.26% |
SPXU240614C00030000 | 2024-05-15 11:59AM EDT | 2024-06-14 | 2.25 | 1.74 | 2.73 | 0.00 | - | 5 | 5 | 45.90% |
SPXU240621C00030000 | 2024-05-17 11:36AM EDT | 2024-06-21 | 2.34 | 2.03 | 2.49 | +0.24 | +11.43% | 10 | 146 | 34.08% |
SPXU240920C00030000 | 2024-05-17 12:45PM EDT | 2024-09-20 | 3.50 | 2.90 | 3.95 | +0.21 | +6.38% | 7 | 59 | 39.84% |
SPXU250117C00030000 | 2024-05-16 9:53AM EDT | 2025-01-17 | 4.69 | 4.55 | 4.90 | +0.12 | +2.63% | 1 | 176 | 38.33% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPXU240517P00030000 | 2024-05-08 10:41AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.21 | 0.00 | - | 4 | 11 | 103.13% |
SPXU240524P00030000 | 2024-05-13 11:57AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 29.69% |
SPXU240531P00030000 | 2024-05-17 12:52PM EDT | 2024-05-31 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 15 | 1 | 26.17% |
SPXU240607P00030000 | 2024-05-17 11:30AM EDT | 2024-06-07 | 0.20 | 0.16 | 0.20 | +0.08 | +66.67% | 3 | 26 | 27.25% |
SPXU240614P00030000 | 2024-05-10 9:49AM EDT | 2024-06-14 | 0.25 | 0.17 | 0.40 | 0.00 | - | - | 3 | 31.64% |
SPXU240621P00030000 | 2024-05-16 1:25PM EDT | 2024-06-21 | 0.50 | 0.07 | 0.74 | 0.00 | - | 15 | 20 | 38.87% |
SPXU240920P00030000 | 2024-05-13 1:25PM EDT | 2024-09-20 | 1.27 | 1.11 | 1.67 | 0.00 | - | 6 | 1 | 34.55% |
SPXU241220P00030000 | 2024-05-08 11:03AM EDT | 2024-12-20 | 2.40 | 2.55 | 2.98 | 0.00 | - | - | 1 | 40.63% |
SPXU250117P00030000 | 2024-05-08 11:03AM EDT | 2025-01-17 | 2.83 | 3.25 | 3.50 | 0.00 | - | 1 | 2 | 43.56% |
SPXU260116P00030000 | 2024-05-17 12:18PM EDT | 2026-01-16 | 7.03 | 6.70 | 8.00 | +0.51 | +7.82% | 4 | 305 | 52.84% |