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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240628C00468000 | 2024-06-21 3:29PM EDT | 2024-06-28 | 76.95 | 77.05 | 77.85 | -1.81 | -2.30% | 2 | 1 | 66.04% |
SPY240719C00468000 | 2024-06-20 3:02PM EDT | 2024-07-19 | 79.53 | 78.97 | 79.76 | 0.00 | - | 26 | 89 | 44.35% |
SPY240731C00468000 | 2024-06-21 3:30PM EDT | 2024-07-31 | 79.74 | 79.92 | 80.72 | -4.13 | -4.92% | 2 | 16 | 40.02% |
SPY240830C00468000 | 2024-06-20 9:59AM EDT | 2024-08-30 | 86.48 | 83.00 | 83.91 | 0.00 | - | 2 | 4 | 36.47% |
SPY240930C00468000 | 2024-06-18 3:49PM EDT | 2024-09-30 | 86.86 | 84.87 | 85.82 | 0.00 | - | 5 | 366 | 33.09% |
SPY241129C00468000 | 2024-05-10 9:32AM EDT | 2024-11-29 | 70.70 | 78.63 | 79.72 | 0.00 | - | - | 1 | 18.41% |
SPY241231C00468000 | 2024-04-29 2:44PM EDT | 2024-12-31 | 63.83 | 74.44 | 75.52 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240628P00468000 | 2024-06-21 12:09PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 7 | 2,940 | 40.63% |
SPY240719P00468000 | 2024-06-21 3:38PM EDT | 2024-07-19 | 0.22 | 0.24 | 0.25 | -0.02 | -8.33% | 11 | 1,693 | 26.27% |
SPY240731P00468000 | 2024-06-21 1:39PM EDT | 2024-07-31 | 0.39 | 0.39 | 0.40 | +0.02 | +5.41% | 2 | 1,131 | 23.66% |
SPY240830P00468000 | 2024-06-21 12:17PM EDT | 2024-08-30 | 0.92 | 0.92 | 0.94 | -0.02 | -2.13% | 7 | 5,780 | 20.89% |
SPY240930P00468000 | 2024-06-21 3:23PM EDT | 2024-09-30 | 1.68 | 1.65 | 1.68 | +0.05 | +3.07% | 3 | 841 | 19.72% |
SPY241031P00468000 | 2024-06-21 10:57AM EDT | 2024-10-31 | 2.61 | 2.47 | 2.51 | -0.10 | -3.69% | 1 | 1,710 | 19.05% |
SPY241129P00468000 | 2024-06-12 11:54AM EDT | 2024-11-29 | 3.20 | 3.39 | 3.44 | 0.00 | - | 1 | 201 | 18.80% |
SPY241231P00468000 | 2024-06-21 12:14PM EDT | 2024-12-31 | 4.29 | 4.28 | 4.33 | -0.02 | -0.46% | 2 | 120 | 18.38% |
SPY250131P00468000 | 2024-06-06 10:22AM EDT | 2025-01-31 | 5.65 | 5.05 | 5.24 | 0.00 | - | 12 | 19 | 18.12% |