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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240816C00245000 | 2024-04-24 3:26PM EDT | 2024-08-16 | 263.97 | 285.67 | 286.67 | 0.00 | - | 2 | 3 | 0.00% |
SPY240920C00245000 | 2024-06-21 11:46AM EDT | 2024-09-20 | 303.62 | 302.87 | 304.08 | 0.00 | - | 4 | 600 | 104.57% |
SPY241220C00245000 | 2024-04-22 12:12PM EDT | 2024-12-20 | 259.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY250117C00245000 | 2024-04-18 11:20AM EDT | 2025-01-17 | 265.47 | 288.28 | 291.22 | 0.00 | - | 2 | 207 | 0.00% |
SPY250321C00245000 | 2024-02-29 11:15AM EDT | 2025-03-21 | 272.10 | 286.20 | 288.89 | 0.00 | - | 1 | 5 | 0.00% |
SPY251219C00245000 | 2024-06-04 10:12AM EDT | 2025-12-19 | 293.50 | 310.59 | 315.50 | 0.00 | - | 2 | 20 | 55.54% |
SPY260116C00245000 | 2024-01-31 4:02PM EDT | 2026-01-16 | 253.00 | 277.00 | 282.00 | 0.00 | - | 5 | 6 | 0.00% |
SPY261218C00245000 | 2024-06-04 12:00PM EDT | 2026-12-18 | 298.50 | 316.00 | 320.90 | 0.00 | - | 2 | 2 | 49.60% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240816P00245000 | 2024-06-27 11:40AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6,109 | 13,302 | 67.19% |
SPY240920P00245000 | 2024-06-26 9:30AM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 25 | 3,695 | 56.45% |
SPY241220P00245000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.23 | 0.22 | 0.24 | 0.00 | - | 51 | 1,712 | 46.29% |
SPY250117P00245000 | 2024-06-28 11:12AM EDT | 2025-01-17 | 0.30 | 0.30 | 0.32 | -0.06 | -16.67% | 2 | 639 | 44.48% |
SPY250321P00245000 | 2024-06-21 9:31AM EDT | 2025-03-21 | 0.61 | 0.51 | 0.53 | 0.00 | - | 1 | 734 | 41.43% |
SPY250620P00245000 | 2024-06-27 9:33AM EDT | 2025-06-20 | 0.78 | 0.78 | 0.80 | 0.00 | - | 1 | 27 | 37.87% |
SPY250919P00245000 | 2024-06-26 12:28PM EDT | 2025-09-19 | 1.04 | 1.03 | 1.07 | 0.00 | - | 10 | 16 | 35.30% |
SPY251219P00245000 | 2024-06-05 3:40PM EDT | 2025-12-19 | 1.36 | 1.25 | 1.32 | 0.00 | - | 1 | 53 | 33.26% |
SPY260116P00245000 | 2024-06-20 12:31PM EDT | 2026-01-16 | 1.53 | 1.33 | 1.39 | 0.00 | - | 3 | 182 | 32.71% |
SPY261218P00245000 | 2024-05-23 1:54PM EDT | 2026-12-18 | 2.45 | 1.55 | 3.01 | 0.00 | - | 1 | 43 | 29.74% |