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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240816C00200000 | 2024-06-27 4:04PM EDT | 2024-08-16 | 348.24 | 346.25 | 347.27 | 0.00 | - | 3 | 172 | 151.72% |
SPY240920C00200000 | 2024-06-26 9:32AM EDT | 2024-09-20 | 346.50 | 347.28 | 348.49 | 0.00 | - | 5 | 49 | 124.28% |
SPY241220C00200000 | 2024-06-18 11:07AM EDT | 2024-12-20 | 351.46 | 348.71 | 349.97 | 0.00 | - | 4 | 291 | 92.31% |
SPY250117C00200000 | 2024-06-17 12:18PM EDT | 2025-01-17 | 347.00 | 347.95 | 350.94 | 0.00 | - | 1 | 118 | 86.08% |
SPY250321C00200000 | 2024-06-27 1:31PM EDT | 2025-03-21 | 351.89 | 349.11 | 352.57 | 0.00 | - | 23 | 86 | 79.34% |
SPY250620C00200000 | 2024-05-20 11:47AM EDT | 2025-06-20 | 335.65 | 352.00 | 357.00 | 0.00 | - | 1 | 89 | 76.44% |
SPY251219C00200000 | 2024-06-28 10:38AM EDT | 2025-12-19 | 359.41 | 352.00 | 356.90 | +4.95 | +1.40% | 3 | 150 | 62.12% |
SPY261218C00200000 | 2024-06-25 10:51AM EDT | 2026-12-18 | 356.90 | 355.50 | 360.15 | 0.00 | - | 5 | 120 | 51.94% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240816P00200000 | 2024-06-25 11:18AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,035 | 78.13% |
SPY240920P00200000 | 2024-06-28 2:37PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 6,662 | 64.06% |
SPY241220P00200000 | 2024-06-28 2:46PM EDT | 2024-12-20 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1,022 | 9,017 | 52.73% |
SPY250117P00200000 | 2024-06-26 10:39AM EDT | 2025-01-17 | 0.16 | 0.16 | 0.17 | 0.00 | - | 1 | 7,410 | 51.07% |
SPY250321P00200000 | 2024-06-28 3:23PM EDT | 2025-03-21 | 0.30 | 0.29 | 0.30 | -0.01 | -3.23% | 15 | 2,609 | 47.68% |
SPY250620P00200000 | 2024-06-28 10:48AM EDT | 2025-06-20 | 0.45 | 0.46 | 0.48 | -0.03 | -6.25% | 9 | 2,691 | 43.60% |
SPY250919P00200000 | 2024-06-25 11:36AM EDT | 2025-09-19 | 0.65 | 0.62 | 0.66 | 0.00 | - | 75 | 322 | 40.60% |
SPY251219P00200000 | 2024-06-28 9:31AM EDT | 2025-12-19 | 0.80 | 0.77 | 0.82 | -0.01 | -1.23% | 26 | 4,737 | 38.15% |
SPY261218P00200000 | 2024-06-28 3:17PM EDT | 2026-12-18 | 1.36 | 1.35 | 1.41 | -0.04 | -2.86% | 49 | 1,234 | 31.98% |