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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240628C00464000 | 2024-05-29 9:40AM EDT | 2024-06-28 | 63.70 | 81.04 | 81.84 | 0.00 | - | 1 | 0 | 68.95% |
SPY240719C00464000 | 2024-06-13 2:04PM EDT | 2024-07-19 | 78.71 | 82.94 | 83.72 | 0.00 | - | 2 | 189 | 46.05% |
SPY240731C00464000 | 2024-06-11 9:55AM EDT | 2024-07-31 | 70.87 | 83.87 | 84.67 | 0.00 | - | 1 | 2 | 41.50% |
SPY240830C00464000 | 2024-06-14 10:57AM EDT | 2024-08-30 | 82.19 | 86.88 | 87.80 | 0.00 | - | 2 | 33 | 37.64% |
SPY240930C00464000 | 2024-06-20 10:30AM EDT | 2024-09-30 | 91.81 | 88.70 | 89.67 | 0.00 | - | 5 | 97 | 34.08% |
SPY241231C00464000 | 2024-06-12 10:35AM EDT | 2024-12-31 | 93.52 | 95.81 | 97.28 | 0.00 | - | 1 | 2 | 31.78% |
SPY250131C00464000 | 2024-06-17 12:29PM EDT | 2025-01-31 | 97.57 | 97.84 | 100.00 | 0.00 | - | - | 4 | 31.68% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240628P00464000 | 2024-06-20 3:01PM EDT | 2024-06-28 | 0.06 | 0.01 | 0.02 | 0.00 | - | 11 | 2,970 | 41.02% |
SPY240719P00464000 | 2024-06-21 2:33PM EDT | 2024-07-19 | 0.22 | 0.22 | 0.23 | +0.01 | +4.76% | 5 | 951 | 27.22% |
SPY240731P00464000 | 2024-06-12 3:07PM EDT | 2024-07-31 | 0.37 | 0.37 | 0.38 | -0.05 | -11.90% | 1 | 265 | 24.59% |
SPY240830P00464000 | 2024-06-17 1:16PM EDT | 2024-08-30 | 0.88 | 0.85 | 0.87 | 0.00 | - | 2 | 100 | 21.52% |
SPY240930P00464000 | 2024-06-13 9:45AM EDT | 2024-09-30 | 1.51 | 1.54 | 1.57 | 0.00 | - | 242 | 1,183 | 20.28% |
SPY241031P00464000 | 2024-06-20 10:40AM EDT | 2024-10-31 | 2.23 | 2.32 | 2.35 | 0.00 | - | 3 | 863 | 19.54% |
SPY241129P00464000 | 2024-06-07 9:30AM EDT | 2024-11-29 | 3.75 | 3.18 | 3.23 | 0.00 | - | 585 | 586 | 19.25% |
SPY241231P00464000 | 2024-05-13 11:31AM EDT | 2024-12-31 | 6.41 | 3.85 | 3.91 | 0.00 | - | 6 | 41 | 18.56% |
SPY250131P00464000 | 2024-06-14 10:24AM EDT | 2025-01-31 | 4.96 | 4.76 | 4.95 | 0.00 | - | 1 | 14 | 18.50% |