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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240719C00275000 | 2024-06-13 1:32PM EDT | 2024-07-19 | 266.96 | 270.62 | 271.39 | 0.00 | - | 12 | 0 | 154.00% |
SPY240816C00275000 | 2024-04-30 10:27AM EDT | 2024-08-16 | 237.00 | 250.09 | 250.79 | 0.00 | - | 2 | 2 | 0.00% |
SPY240920C00275000 | 2024-06-24 12:21PM EDT | 2024-09-20 | 275.16 | 273.29 | 274.47 | 0.00 | - | 2 | 777 | 93.07% |
SPY241018C00275000 | 2024-06-28 12:00PM EDT | 2024-10-18 | 276.53 | 273.15 | 274.78 | +1.19 | +0.43% | 2 | 102 | 80.92% |
SPY241220C00275000 | 2024-06-17 2:18PM EDT | 2024-12-20 | 277.90 | 275.88 | 277.14 | 0.00 | - | 10 | 167 | 71.69% |
SPY250117C00275000 | 2024-06-20 10:11AM EDT | 2025-01-17 | 279.60 | 275.28 | 278.23 | 0.00 | - | 1 | 23 | 67.12% |
SPY250321C00275000 | 2024-05-23 11:58AM EDT | 2025-03-21 | 265.50 | 277.90 | 281.35 | 0.00 | - | 1 | 2 | 63.91% |
SPY250620C00275000 | 2024-06-28 10:45AM EDT | 2025-06-20 | 284.05 | 279.76 | 283.52 | -0.97 | -0.34% | 4 | 4 | 58.05% |
SPY251219C00275000 | 2024-06-18 3:00PM EDT | 2025-12-19 | 288.81 | 284.00 | 287.68 | 0.00 | - | 1 | 50 | 51.70% |
SPY260116C00275000 | 2024-03-04 3:26PM EDT | 2026-01-16 | 253.00 | 259.50 | 264.50 | 0.00 | - | 1 | 7 | 0.00% |
SPY261218C00275000 | 2024-06-18 11:07AM EDT | 2026-12-18 | 294.46 | 290.00 | 294.94 | 0.00 | - | 4 | 22 | 46.52% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240719P00275000 | 2024-06-21 4:07PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 358 | 81.25% |
SPY240816P00275000 | 2024-06-28 12:53PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 505 | 1,269 | 60.55% |
SPY240920P00275000 | 2024-06-26 12:19PM EDT | 2024-09-20 | 0.08 | 0.06 | 0.07 | 0.00 | - | 3 | 2,059 | 50.39% |
SPY241018P00275000 | 2024-06-27 12:31PM EDT | 2024-10-18 | 0.13 | 0.11 | 0.13 | 0.00 | - | 107 | 1,322 | 46.78% |
SPY241115P00275000 | 2024-06-27 3:12PM EDT | 2024-11-15 | 0.20 | 0.19 | 0.21 | 0.00 | - | 4 | 5 | 44.09% |
SPY241220P00275000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.34 | 0.33 | 0.35 | -0.01 | -2.86% | 41 | 9,864 | 41.92% |
SPY250117P00275000 | 2024-06-27 12:18PM EDT | 2025-01-17 | 0.45 | 0.44 | 0.46 | 0.00 | - | 10 | 716 | 40.31% |
SPY250321P00275000 | 2024-06-13 12:00PM EDT | 2025-03-21 | 0.76 | 0.72 | 0.74 | 0.00 | - | 2 | 70 | 37.61% |
SPY250620P00275000 | 2024-06-26 12:59PM EDT | 2025-06-20 | 1.11 | 1.08 | 1.10 | 0.00 | - | 1 | 763 | 34.47% |
SPY250919P00275000 | 2024-05-09 12:23PM EDT | 2025-09-19 | 1.67 | 1.41 | 1.47 | 0.00 | - | 4 | 4 | 32.26% |
SPY251219P00275000 | 2024-06-21 1:53PM EDT | 2025-12-19 | 1.88 | 1.71 | 1.77 | 0.00 | - | 1 | 322 | 30.37% |
SPY260116P00275000 | 2024-06-12 1:39PM EDT | 2026-01-16 | 1.78 | 1.79 | 1.87 | 0.00 | - | 3 | 189 | 29.89% |
SPY260618P00275000 | 2024-06-05 9:30AM EDT | 2026-06-18 | 2.42 | 2.24 | 2.50 | 0.00 | - | 1 | 4 | 27.98% |
SPY261218P00275000 | 2024-06-13 3:34PM EDT | 2026-12-18 | 3.00 | 2.72 | 3.31 | 0.00 | - | 6 | 114 | 26.41% |