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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240816C00210000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 283.44 | 297.42 | 298.54 | 0.00 | - | - | 2 | 0.00% |
SPY240920C00210000 | 2024-06-13 9:57AM EDT | 2024-09-20 | 334.01 | 337.43 | 338.55 | 0.00 | - | 100 | 174 | 119.42% |
SPY241220C00210000 | 2024-06-21 10:52AM EDT | 2024-12-20 | 339.44 | 339.01 | 340.23 | 0.00 | - | 3 | 33 | 89.28% |
SPY250117C00210000 | 2024-06-17 10:17AM EDT | 2025-01-17 | 335.95 | 338.30 | 341.24 | 0.00 | - | 1 | 15 | 83.39% |
SPY250321C00210000 | 2024-03-12 2:52PM EDT | 2025-03-21 | 312.66 | 314.01 | 316.63 | 0.00 | - | 1 | 4 | 0.00% |
SPY250620C00210000 | 2023-08-03 9:34AM EDT | 2025-06-20 | 249.50 | 248.50 | 253.50 | 0.00 | - | 12 | 91 | 0.00% |
SPY251219C00210000 | 2024-06-28 10:57AM EDT | 2025-12-19 | 350.10 | 342.71 | 347.50 | +2.25 | +0.65% | 5 | 1,289 | 60.42% |
SPY260116C00210000 | 2024-06-21 11:24AM EDT | 2026-01-16 | 345.05 | 342.73 | 347.50 | 0.00 | - | 2 | 84 | 58.92% |
SPY261218C00210000 | 2024-04-04 10:27AM EDT | 2026-12-18 | 326.86 | 312.50 | 317.50 | 0.00 | - | 1 | 1 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240816P00210000 | 2024-06-21 3:22PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 368 | 639 | 73.44% |
SPY240920P00210000 | 2024-06-27 11:22AM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 656 | 63.67% |
SPY241220P00210000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 74 | 2,563 | 51.17% |
SPY250117P00210000 | 2024-06-24 1:05PM EDT | 2025-01-17 | 0.22 | 0.19 | 0.20 | 0.00 | - | 1 | 8,270 | 49.71% |
SPY250321P00210000 | 2024-06-28 2:08PM EDT | 2025-03-21 | 0.34 | 0.33 | 0.35 | +0.01 | +3.03% | 57 | 4,544 | 46.34% |
SPY250620P00210000 | 2024-06-18 1:36PM EDT | 2025-06-20 | 0.54 | 0.52 | 0.54 | 0.00 | - | 2 | 62 | 42.25% |
SPY250919P00210000 | 2024-04-23 12:49PM EDT | 2025-09-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
SPY251219P00210000 | 2024-06-26 11:55AM EDT | 2025-12-19 | 0.90 | 0.86 | 0.92 | 0.00 | - | 2 | 21 | 37.02% |
SPY260116P00210000 | 2024-06-27 11:15AM EDT | 2026-01-16 | 1.00 | 0.91 | 0.98 | 0.00 | - | 2 | 1,661 | 36.44% |
SPY261218P00210000 | 2024-06-27 11:54AM EDT | 2026-12-18 | 1.52 | 1.47 | 1.73 | 0.00 | - | 1 | 74 | 31.57% |