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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621C00180000 | 2024-06-17 1:19PM EDT | 2024-06-21 | 366.38 | 368.04 | 368.54 | +4.47 | +1.24% | 9 | 434 | 436.91% |
SPY240920C00180000 | 2024-06-17 12:19PM EDT | 2024-09-20 | 365.33 | 368.95 | 370.15 | +16.87 | +4.84% | 1 | 6 | 115.23% |
SPY241220C00180000 | 2024-06-12 1:24PM EDT | 2024-12-20 | 365.54 | 369.67 | 371.79 | 0.00 | - | 4 | 15 | 89.58% |
SPY250117C00180000 | 2024-06-17 2:02PM EDT | 2025-01-17 | 370.00 | 368.97 | 372.18 | +36.34 | +10.89% | 1 | 73 | 82.76% |
SPY250321C00180000 | 2024-04-08 10:10AM EDT | 2025-03-21 | 342.72 | 339.20 | 342.00 | 0.00 | - | 1 | 21 | 0.00% |
SPY250620C00180000 | 2024-05-17 2:49PM EDT | 2025-06-20 | 353.00 | 364.87 | 368.69 | 0.00 | - | 2 | 40 | 53.80% |
SPY251219C00180000 | 2023-10-27 11:45AM EDT | 2025-12-19 | 243.25 | 280.14 | 285.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621P00180000 | 2024-06-17 3:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,895 | 268.75% |
SPY240920P00180000 | 2024-06-11 2:10PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 518 | 66.41% |
SPY241220P00180000 | 2024-06-17 12:16PM EDT | 2024-12-20 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 1 | 2,932 | 54.98% |
SPY250117P00180000 | 2024-06-17 3:27PM EDT | 2025-01-17 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 175 | 6,611 | 53.52% |
SPY250321P00180000 | 2024-06-17 3:03PM EDT | 2025-03-21 | 0.22 | 0.21 | 0.23 | 0.00 | - | 1 | 3,053 | 50.00% |
SPY250620P00180000 | 2024-06-14 2:51PM EDT | 2025-06-20 | 0.36 | 0.35 | 0.38 | 0.00 | - | 2 | 384 | 46.00% |
SPY250919P00180000 | 2024-06-14 10:36AM EDT | 2025-09-19 | 0.51 | 0.48 | 0.53 | 0.00 | - | 10 | 20 | 42.94% |
SPY251219P00180000 | 2024-05-29 3:37PM EDT | 2025-12-19 | 0.73 | 0.59 | 0.66 | 0.00 | - | 10 | 361 | 40.41% |