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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240816C00240000 | 2024-05-31 4:05PM EDT | 2024-08-16 | 289.10 | 306.60 | 307.55 | 0.00 | - | 10 | 88 | 129.22% |
SPY240920C00240000 | 2024-06-18 3:13PM EDT | 2024-09-20 | 309.81 | 307.80 | 308.98 | 0.00 | - | 106 | 894 | 106.49% |
SPY241220C00240000 | 2024-06-18 11:07AM EDT | 2024-12-20 | 310.19 | 309.88 | 311.10 | 0.00 | - | 2 | 201 | 80.80% |
SPY250117C00240000 | 2024-04-22 9:52AM EDT | 2025-01-17 | 264.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY250321C00240000 | 2024-06-14 9:51AM EDT | 2025-03-21 | 307.70 | 310.84 | 314.26 | 0.00 | - | 5 | 18 | 70.26% |
SPY250620C00240000 | 2023-12-18 10:30AM EDT | 2025-06-20 | 242.49 | 244.05 | 247.91 | 0.00 | - | 10 | 13 | 0.00% |
SPY251219C00240000 | 2024-03-15 1:14PM EDT | 2025-12-19 | 285.01 | 282.96 | 286.78 | 0.00 | - | 2 | 12 | 0.00% |
SPY260116C00240000 | 2024-01-08 4:47PM EDT | 2026-01-16 | 247.00 | 267.00 | 272.00 | 0.00 | - | 7 | 9 | 0.00% |
SPY261218C00240000 | 2024-04-03 10:53AM EDT | 2026-12-18 | 300.51 | 284.50 | 289.50 | 0.00 | - | 1 | 6 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240816P00240000 | 2024-06-20 12:22PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 301 | 69.14% |
SPY240920P00240000 | 2024-06-27 1:39PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 1,566 | 56.64% |
SPY241220P00240000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 54 | 3,864 | 46.97% |
SPY250117P00240000 | 2024-06-28 2:34PM EDT | 2025-01-17 | 0.29 | 0.29 | 0.30 | -0.01 | -3.33% | 5 | 1,115 | 45.22% |
SPY250321P00240000 | 2024-06-27 1:37PM EDT | 2025-03-21 | 0.48 | 0.48 | 0.50 | 0.00 | - | 10 | 371 | 42.09% |
SPY250620P00240000 | 2024-06-28 4:14PM EDT | 2025-06-20 | 0.74 | 0.74 | 0.76 | -0.08 | -9.76% | 225 | 361 | 38.48% |
SPY250919P00240000 | 2024-06-14 10:02AM EDT | 2025-09-19 | 1.02 | 0.98 | 1.02 | 0.00 | - | 12 | 26 | 35.88% |
SPY251219P00240000 | 2024-06-03 1:54PM EDT | 2025-12-19 | 1.36 | 1.22 | 1.25 | 0.00 | - | 3 | 113 | 33.75% |
SPY260116P00240000 | 2024-04-01 11:50AM EDT | 2026-01-16 | 1.95 | 1.59 | 1.69 | 0.00 | - | 1 | 12 | 34.58% |
SPY261218P00240000 | 2024-05-15 3:31PM EDT | 2026-12-18 | 2.26 | 1.22 | 3.07 | 0.00 | - | 11 | 39 | 30.54% |