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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240627C00461000 | 2024-06-20 3:57PM EDT | 2024-06-27 | 85.96 | 83.82 | 84.61 | 0.00 | - | 1 | 0 | 72.97% |
SPY240628C00461000 | 2024-05-22 9:41AM EDT | 2024-06-28 | 72.04 | 84.04 | 84.84 | 0.00 | - | 1 | 0 | 71.22% |
SPY240719C00461000 | 2024-06-18 2:03PM EDT | 2024-07-19 | 87.21 | 85.92 | 86.71 | 0.00 | - | 10 | 230 | 47.39% |
SPY240731C00461000 | 2024-06-13 10:23AM EDT | 2024-07-31 | 82.25 | 86.85 | 87.64 | 0.00 | - | 13 | 110 | 42.62% |
SPY240830C00461000 | 2024-06-20 3:31PM EDT | 2024-08-30 | 90.25 | 89.80 | 90.73 | 0.00 | - | 3 | 18 | 38.54% |
SPY240930C00461000 | 2024-06-20 12:29PM EDT | 2024-09-30 | 92.85 | 91.59 | 92.56 | 0.00 | - | 2 | 192 | 34.82% |
SPY241031C00461000 | 2024-05-21 11:26AM EDT | 2024-10-31 | 81.02 | 94.07 | 95.16 | 0.00 | - | - | 1 | 33.61% |
SPY241231C00461000 | 2024-04-29 2:48PM EDT | 2024-12-31 | 69.61 | 80.59 | 81.71 | 0.00 | - | 2 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240626P00461000 | 2024-06-20 3:54PM EDT | 2024-06-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 284 | 46.88% |
SPY240627P00461000 | 2024-06-21 9:40AM EDT | 2024-06-27 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 42 | 440 | 45.70% |
SPY240628P00461000 | 2024-06-21 11:02AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 23 | 1,116 | 42.58% |
SPY240719P00461000 | 2024-06-21 2:57PM EDT | 2024-07-19 | 0.21 | 0.21 | 0.22 | +0.02 | +10.53% | 2 | 1,508 | 27.98% |
SPY240731P00461000 | 2024-06-20 3:49PM EDT | 2024-07-31 | 0.37 | 0.35 | 0.36 | 0.00 | - | 12 | 643 | 25.22% |
SPY240830P00461000 | 2024-06-21 3:21PM EDT | 2024-08-30 | 0.82 | 0.81 | 0.82 | -0.17 | -17.17% | 92 | 687 | 21.99% |
SPY240930P00461000 | 2024-06-14 11:25AM EDT | 2024-09-30 | 1.67 | 1.46 | 1.49 | 0.00 | - | 1 | 423 | 20.69% |
SPY241031P00461000 | 2024-06-20 10:40AM EDT | 2024-10-31 | 2.15 | 2.21 | 2.23 | 0.00 | - | 8 | 111 | 19.89% |
SPY241129P00461000 | 2024-06-12 9:30AM EDT | 2024-11-29 | 2.89 | 3.03 | 3.08 | 0.00 | - | 1 | 13 | 19.57% |
SPY241231P00461000 | 2024-05-31 4:02PM EDT | 2024-12-31 | 4.87 | 3.86 | 3.90 | 0.00 | - | 2 | 27 | 19.09% |
SPY250131P00461000 | 2024-06-06 10:22AM EDT | 2025-01-31 | 5.06 | 4.56 | 4.74 | 0.00 | - | 16 | 16 | 18.78% |