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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621C00200000 | 2024-06-10 10:03AM EDT | 2024-06-21 | 333.53 | 346.69 | 347.38 | 0.00 | - | 1 | 517 | 341.99% |
SPY240816C00200000 | 2024-06-11 11:12AM EDT | 2024-08-16 | 334.93 | 346.76 | 347.81 | 0.00 | - | 2 | 167 | 92.77% |
SPY240920C00200000 | 2024-06-11 2:19PM EDT | 2024-09-20 | 337.47 | 347.78 | 348.94 | 0.00 | - | 1 | 44 | 96.31% |
SPY241220C00200000 | 2024-06-17 12:36PM EDT | 2024-12-20 | 347.97 | 348.80 | 350.59 | +18.47 | +5.61% | 2 | 291 | 78.07% |
SPY250117C00200000 | 2024-06-17 12:18PM EDT | 2025-01-17 | 347.00 | 347.97 | 351.31 | 0.00 | - | 1 | 119 | 72.51% |
SPY250321C00200000 | 2024-05-14 2:41PM EDT | 2025-03-21 | 328.11 | 345.08 | 348.26 | 0.00 | - | 1 | 93 | 55.80% |
SPY250620C00200000 | 2024-05-20 11:47AM EDT | 2025-06-20 | 335.65 | 350.31 | 355.00 | 0.00 | - | 1 | 89 | 64.86% |
SPY251219C00200000 | 2024-06-12 9:44AM EDT | 2025-12-19 | 350.00 | 352.00 | 356.50 | 0.00 | - | 1 | 149 | 56.26% |
SPY261218C00200000 | 2024-06-12 3:26PM EDT | 2026-12-18 | 353.50 | 354.93 | 359.00 | 0.00 | - | 7 | 113 | 49.79% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621P00200000 | 2024-06-10 11:14AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,423 | 243.75% |
SPY240816P00200000 | 2024-06-14 11:03AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 6,643 | 75.78% |
SPY240920P00200000 | 2024-06-14 11:58AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 6,663 | 62.50% |
SPY241220P00200000 | 2024-06-17 10:52AM EDT | 2024-12-20 | 0.13 | 0.11 | 0.13 | 0.00 | - | 15 | 9,099 | 51.71% |
SPY250117P00200000 | 2024-06-17 10:55AM EDT | 2025-01-17 | 0.18 | 0.17 | 0.19 | 0.00 | - | 30 | 7,340 | 50.29% |
SPY250321P00200000 | 2024-06-12 3:03PM EDT | 2025-03-21 | 0.27 | 0.30 | 0.32 | 0.00 | - | 850 | 2,611 | 47.22% |
SPY250620P00200000 | 2024-06-14 11:20AM EDT | 2025-06-20 | 0.51 | 0.46 | 0.50 | 0.00 | - | 1 | 2,686 | 43.31% |
SPY250919P00200000 | 2024-06-14 10:12AM EDT | 2025-09-19 | 0.65 | 0.62 | 0.68 | 0.00 | - | 10 | 259 | 40.41% |
SPY251219P00200000 | 2024-06-14 12:01PM EDT | 2025-12-19 | 0.82 | 0.76 | 0.85 | 0.00 | - | 19 | 4,642 | 38.09% |
SPY261218P00200000 | 2024-06-17 12:19PM EDT | 2026-12-18 | 1.37 | 1.25 | 1.60 | +0.07 | +5.38% | 19 | 1,137 | 32.56% |