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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240816C00225000 | 2024-04-01 9:46AM EDT | 2024-08-16 | 302.58 | 277.60 | 278.42 | 0.00 | - | - | 1 | 0.00% |
SPY240920C00225000 | 2024-06-24 12:24PM EDT | 2024-09-20 | 324.53 | 322.60 | 323.82 | 0.00 | - | 2 | 717 | 112.90% |
SPY241220C00225000 | 2024-06-14 3:34PM EDT | 2024-12-20 | 321.41 | 324.44 | 325.66 | 0.00 | - | 2 | 279 | 84.93% |
SPY250117C00225000 | 2024-05-06 9:34AM EDT | 2025-01-17 | 293.36 | 312.21 | 315.04 | 0.00 | - | 1 | 3 | 0.00% |
SPY250321C00225000 | 2024-01-09 10:30AM EDT | 2025-03-21 | 254.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
SPY250620C00225000 | 2024-01-19 4:43PM EDT | 2025-06-20 | 266.08 | 280.81 | 284.69 | 0.00 | - | 1 | 17 | 0.00% |
SPY251219C00225000 | 2024-06-21 1:45PM EDT | 2025-12-19 | 330.39 | 329.00 | 333.92 | 0.00 | - | 1 | 45 | 58.45% |
SPY260116C00225000 | 2024-02-21 2:13PM EDT | 2026-01-16 | 281.02 | 305.71 | 310.50 | 0.00 | - | 4 | 5 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240816P00225000 | 2024-06-26 9:30AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,685 | 50.00% |
SPY240920P00225000 | 2024-06-28 12:57PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 6,447 | 60.94% |
SPY241220P00225000 | 2024-06-28 3:08PM EDT | 2024-12-20 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 77 | 2,222 | 49.02% |
SPY250117P00225000 | 2024-06-28 3:51PM EDT | 2025-01-17 | 0.24 | 0.23 | 0.25 | -0.02 | -7.69% | 32 | 469 | 47.51% |
SPY250321P00225000 | 2024-05-24 10:47AM EDT | 2025-03-21 | 0.51 | 0.46 | 0.49 | 0.00 | - | 2 | 56 | 45.04% |
SPY250620P00225000 | 2024-06-24 11:24AM EDT | 2025-06-20 | 0.69 | 0.62 | 0.64 | 0.00 | - | 1 | 180 | 40.30% |
SPY250919P00225000 | 2024-05-31 12:21PM EDT | 2025-09-19 | 1.01 | 0.83 | 0.87 | 0.00 | - | 1 | 9 | 37.57% |
SPY251219P00225000 | 2024-06-10 3:13PM EDT | 2025-12-19 | 1.00 | 1.01 | 1.08 | -0.09 | -8.26% | 1 | 721 | 35.37% |
SPY260116P00225000 | 2024-06-27 3:38PM EDT | 2026-01-16 | 1.13 | 1.12 | 1.14 | 0.00 | - | 5 | 749 | 34.77% |