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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240628C00467000 | 2024-06-20 12:48PM EDT | 2024-06-28 | 80.33 | 78.05 | 78.85 | 0.00 | - | 200 | 0 | 66.80% |
SPY240719C00467000 | 2024-06-20 12:22PM EDT | 2024-07-19 | 82.00 | 79.97 | 80.74 | 0.00 | - | 2 | 34 | 44.73% |
SPY240731C00467000 | 2024-05-30 3:47PM EDT | 2024-07-31 | 59.73 | 80.92 | 81.71 | 0.00 | - | 1 | 4 | 40.39% |
SPY240830C00467000 | 2024-05-16 11:57AM EDT | 2024-08-30 | 72.01 | 80.25 | 81.20 | 0.00 | - | 1 | 2 | 29.38% |
SPY240930C00467000 | 2024-05-16 9:42AM EDT | 2024-09-30 | 72.81 | 82.08 | 83.10 | 0.00 | - | 1 | 306 | 27.81% |
SPY241129C00467000 | 2024-06-17 9:31AM EDT | 2024-11-29 | 87.59 | 91.20 | 92.50 | 0.00 | - | 4 | 42 | 32.28% |
SPY241231C00467000 | 2024-05-01 10:08AM EDT | 2024-12-31 | 57.67 | 76.45 | 77.64 | 0.00 | - | 4 | 13 | 9.01% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240628P00467000 | 2024-06-21 4:12PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 3 | 996 | 41.02% |
SPY240719P00467000 | 2024-06-21 1:28PM EDT | 2024-07-19 | 0.22 | 0.23 | 0.24 | -0.03 | -12.00% | 4 | 1,350 | 26.42% |
SPY240731P00467000 | 2024-06-17 3:50PM EDT | 2024-07-31 | 0.41 | 0.38 | 0.39 | 0.00 | - | 2 | 504 | 23.84% |
SPY240830P00467000 | 2024-06-21 12:17PM EDT | 2024-08-30 | 0.91 | 0.90 | 0.92 | 0.00 | - | 1 | 3,733 | 21.04% |
SPY240930P00467000 | 2024-06-20 11:15AM EDT | 2024-09-30 | 1.60 | 1.62 | 1.65 | 0.00 | - | 2 | 776 | 19.86% |
SPY241031P00467000 | 2024-06-11 3:33PM EDT | 2024-10-31 | 2.74 | 2.43 | 2.46 | 0.00 | - | 1 | 682 | 19.16% |
SPY241129P00467000 | 2024-06-18 3:29PM EDT | 2024-11-29 | 3.19 | 3.33 | 3.38 | 0.00 | - | 103 | 57 | 18.90% |
SPY241231P00467000 | 2024-06-18 3:35PM EDT | 2024-12-31 | 4.04 | 4.22 | 4.27 | 0.00 | - | 9 | 3,919 | 18.49% |
SPY250131P00467000 | 2024-06-21 11:24AM EDT | 2025-01-31 | 5.16 | 4.97 | 5.16 | -0.43 | -7.69% | 2 | 13 | 18.21% |