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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240816C00215000 | 2024-06-21 10:25AM EDT | 2024-08-16 | 331.38 | 331.39 | 332.37 | 0.00 | - | 5 | 6 | 142.87% |
SPY240920C00215000 | 2024-06-14 10:31AM EDT | 2024-09-20 | 327.47 | 332.47 | 333.69 | 0.00 | - | 2 | 497 | 117.31% |
SPY241220C00215000 | 2024-04-22 9:43AM EDT | 2024-12-20 | 287.77 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
SPY250117C00215000 | 2024-03-15 11:31AM EDT | 2025-01-17 | 301.77 | 300.67 | 302.96 | 0.00 | - | 3 | 7 | 0.00% |
SPY250321C00215000 | 2023-08-30 9:32AM EDT | 2025-03-21 | 244.50 | 221.00 | 226.00 | 0.00 | - | 1 | 2 | 0.00% |
SPY250620C00215000 | 2023-08-02 2:28PM EDT | 2025-06-20 | 248.00 | 244.00 | 249.00 | 0.00 | - | 1 | 46 | 0.00% |
SPY251219C00215000 | 2024-06-21 1:45PM EDT | 2025-12-19 | 339.84 | 338.11 | 343.00 | 0.00 | - | 1 | 16 | 59.77% |
SPY260116C00215000 | 2023-12-14 1:30PM EDT | 2026-01-16 | 267.50 | 267.84 | 272.50 | 0.00 | - | 1 | 11 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240816P00215000 | 2024-06-07 9:30AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 89 | 71.88% |
SPY240920P00215000 | 2024-06-26 9:58AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 55 | 5,284 | 62.11% |
SPY241220P00215000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.14 | 0.13 | 0.15 | 0.00 | - | 71 | 2,913 | 50.34% |
SPY250117P00215000 | 2024-06-28 3:51PM EDT | 2025-01-17 | 0.20 | 0.20 | 0.22 | -0.03 | -13.04% | 10 | 6,719 | 49.07% |
SPY250321P00215000 | 2024-06-18 1:37PM EDT | 2025-03-21 | 0.35 | 0.35 | 0.37 | -0.04 | -10.26% | 1 | 407 | 45.56% |
SPY250620P00215000 | 2024-06-18 1:36PM EDT | 2025-06-20 | 0.59 | 0.55 | 0.57 | 0.00 | - | 1 | 23 | 41.58% |
SPY250919P00215000 | 2024-06-25 11:43AM EDT | 2025-09-19 | 0.78 | 0.74 | 0.78 | 0.00 | - | 2 | 5 | 38.75% |
SPY251219P00215000 | 2024-06-28 3:53PM EDT | 2025-12-19 | 0.97 | 0.91 | 0.97 | -0.02 | -2.02% | 10 | 95 | 36.45% |
SPY260116P00215000 | 2024-05-29 10:42AM EDT | 2026-01-16 | 1.17 | 0.94 | 1.02 | 0.00 | - | 1 | 41 | 35.82% |