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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240628C00463000 | 2024-06-06 3:14PM EDT | 2024-06-28 | 72.42 | 82.05 | 82.84 | 0.00 | - | 1 | 0 | 69.78% |
SPY240719C00463000 | 2024-06-20 10:12AM EDT | 2024-07-19 | 86.55 | 83.93 | 84.71 | 0.00 | - | 4 | 178 | 46.47% |
SPY240731C00463000 | 2024-05-17 11:48AM EDT | 2024-07-31 | 70.23 | 81.12 | 81.96 | 0.00 | - | 3 | 20 | 25.51% |
SPY240830C00463000 | 2024-06-20 3:38PM EDT | 2024-08-30 | 88.45 | 87.86 | 88.78 | 0.00 | - | 3 | 14 | 37.95% |
SPY240930C00463000 | 2024-06-18 11:30AM EDT | 2024-09-30 | 90.83 | 89.66 | 90.63 | 0.00 | - | 6 | 242 | 34.32% |
SPY241231C00463000 | 2024-04-29 2:44PM EDT | 2024-12-31 | 67.95 | 78.82 | 79.93 | 0.00 | - | 2 | 5 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240628P00463000 | 2024-06-21 3:17PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 196 | 4,457 | 41.41% |
SPY240719P00463000 | 2024-06-20 2:34PM EDT | 2024-07-19 | 0.20 | 0.22 | 0.23 | 0.00 | - | 10 | 1,489 | 27.54% |
SPY240731P00463000 | 2024-06-21 1:56PM EDT | 2024-07-31 | 0.36 | 0.36 | 0.37 | -0.06 | -14.29% | 301 | 1,279 | 24.76% |
SPY240830P00463000 | 2024-06-20 9:30AM EDT | 2024-08-30 | 0.79 | 0.84 | 0.85 | 0.00 | - | 5 | 1,848 | 21.66% |
SPY240930P00463000 | 2024-05-29 12:12PM EDT | 2024-09-30 | 2.78 | 1.51 | 1.54 | 0.00 | - | 554 | 653 | 20.41% |
SPY241031P00463000 | 2024-06-21 9:40AM EDT | 2024-10-31 | 2.47 | 2.28 | 2.31 | +0.30 | +13.82% | 1 | 2 | 19.65% |
SPY241129P00463000 | 2024-06-18 9:49AM EDT | 2024-11-29 | 3.02 | 3.13 | 3.18 | 0.00 | - | 1 | 136 | 19.36% |
SPY241231P00463000 | 2024-05-20 10:16AM EDT | 2024-12-31 | 4.86 | 3.76 | 3.80 | 0.00 | - | 3 | 13 | 18.59% |
SPY250131P00463000 | 2024-06-21 10:22AM EDT | 2025-01-31 | 4.87 | 4.72 | 4.87 | -0.36 | -6.88% | 6 | 19 | 18.59% |