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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240628C00462000 | 2024-06-05 9:50AM EDT | 2024-06-28 | 69.17 | 83.04 | 83.84 | 0.00 | - | 1 | 0 | 70.46% |
SPY240719C00462000 | 2024-06-21 11:36AM EDT | 2024-07-19 | 84.91 | 84.93 | 85.71 | -3.26 | -3.70% | 4 | 158 | 46.93% |
SPY240731C00462000 | 2024-06-20 2:07PM EDT | 2024-07-31 | 87.53 | 85.86 | 86.65 | 0.00 | - | 1 | 43 | 42.25% |
SPY240830C00462000 | 2024-06-20 11:04AM EDT | 2024-08-30 | 91.95 | 88.83 | 89.75 | 0.00 | - | 400 | 416 | 38.23% |
SPY240930C00462000 | 2024-06-20 10:34AM EDT | 2024-09-30 | 93.22 | 90.63 | 91.60 | 0.00 | - | 200 | 532 | 34.57% |
SPY241129C00462000 | 2024-06-10 12:59PM EDT | 2024-11-29 | 85.81 | 95.83 | 97.14 | 0.00 | - | - | 1 | 33.24% |
SPY241231C00462000 | 2024-05-07 10:41AM EDT | 2024-12-31 | 74.62 | 86.85 | 88.06 | 0.00 | - | 2 | 6 | 21.04% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240628P00462000 | 2024-06-21 11:04AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 5 | 2,383 | 41.80% |
SPY240719P00462000 | 2024-06-21 3:39PM EDT | 2024-07-19 | 0.21 | 0.22 | 0.23 | -0.02 | -8.70% | 5 | 1,001 | 27.86% |
SPY240731P00462000 | 2024-06-21 3:39PM EDT | 2024-07-31 | 0.34 | 0.35 | 0.36 | -0.06 | -15.00% | 101 | 680 | 24.93% |
SPY240830P00462000 | 2024-06-20 1:41PM EDT | 2024-08-30 | 0.93 | 0.82 | 0.84 | 0.00 | - | 1 | 1,147 | 21.85% |
SPY240930P00462000 | 2024-06-17 3:15PM EDT | 2024-09-30 | 1.45 | 1.49 | 1.51 | 0.00 | - | 257 | 788 | 20.53% |
SPY241031P00462000 | 2024-05-14 11:45AM EDT | 2024-10-31 | 4.00 | 2.22 | 2.23 | 0.00 | - | - | 1 | 19.68% |
SPY241129P00462000 | 2024-06-18 11:44AM EDT | 2024-11-29 | 2.98 | 3.08 | 3.13 | 0.00 | - | 2 | 4 | 19.46% |
SPY241231P00462000 | 2024-06-21 12:54PM EDT | 2024-12-31 | 3.94 | 3.92 | 3.96 | -0.09 | -2.23% | 20 | 33 | 18.99% |
SPY250131P00462000 | 2024-06-06 10:22AM EDT | 2025-01-31 | 5.14 | 4.64 | 4.80 | 0.00 | - | 7 | 9 | 18.68% |