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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621C00205000 | 2024-06-13 11:05AM EDT | 2024-06-21 | 335.49 | 343.00 | 343.64 | 0.00 | - | 2 | 352 | 383.20% |
SPY240816C00205000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 288.23 | 302.40 | 303.52 | 0.00 | - | - | 3 | 0.00% |
SPY240920C00205000 | 2024-06-12 1:20PM EDT | 2024-09-20 | 340.04 | 344.40 | 345.54 | 0.00 | - | 2 | 133 | 105.25% |
SPY241220C00205000 | 2024-05-06 11:45AM EDT | 2024-12-20 | 313.50 | 332.20 | 333.71 | 0.00 | - | 5 | 1,162 | 0.00% |
SPY250117C00205000 | 2024-04-04 11:20AM EDT | 2025-01-17 | 322.49 | 310.12 | 312.35 | 0.00 | - | 1 | 19 | 0.00% |
SPY250321C00205000 | 2024-04-25 9:47AM EDT | 2025-03-21 | 300.40 | 328.17 | 331.65 | 0.00 | - | 3 | 27 | 0.00% |
SPY250620C00205000 | 2024-04-22 12:55PM EDT | 2025-06-20 | 300.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY251219C00205000 | 2024-02-21 2:32PM EDT | 2025-12-19 | 299.10 | 323.98 | 327.84 | 0.00 | - | 6 | 10 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621P00205000 | 2024-05-16 10:09AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,921 | 237.50% |
SPY240816P00205000 | 2024-06-04 11:18AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 114 | 73.44% |
SPY240920P00205000 | 2024-06-13 12:16PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 1,180 | 61.33% |
SPY241220P00205000 | 2024-06-17 12:47PM EDT | 2024-12-20 | 0.14 | 0.13 | 0.14 | 0.00 | - | 10 | 4,473 | 51.17% |
SPY250117P00205000 | 2024-06-14 4:02PM EDT | 2025-01-17 | 0.20 | 0.18 | 0.20 | 0.00 | - | 2 | 330 | 49.71% |
SPY250321P00205000 | 2024-05-28 2:30PM EDT | 2025-03-21 | 0.40 | 0.31 | 0.33 | 0.00 | - | 50 | 86 | 46.31% |
SPY250620P00205000 | 2024-06-14 11:20AM EDT | 2025-06-20 | 0.51 | 0.49 | 0.52 | 0.00 | - | 1 | 61 | 42.55% |
SPY250919P00205000 | 2024-04-17 9:47AM EDT | 2025-09-19 | 1.17 | 0.76 | 0.81 | 0.00 | - | - | 10 | 40.48% |
SPY251219P00205000 | 2024-06-13 9:54AM EDT | 2025-12-19 | 0.88 | 0.81 | 0.88 | 0.00 | - | 1 | 219 | 37.43% |