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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240719C00474000 | 2024-06-28 3:29PM EDT | 2024-07-19 | 72.57 | 72.47 | 73.11 | -1.25 | -1.69% | 1 | 68 | 46.30% |
SPY240731C00474000 | 2024-05-02 10:03AM EDT | 2024-07-31 | 36.46 | 57.12 | 57.76 | 0.00 | - | 1 | 5 | 0.00% |
SPY240816C00474000 | 2024-06-18 11:27AM EDT | 2024-08-16 | 76.79 | 75.04 | 75.65 | 0.00 | - | 31 | 48 | 36.77% |
SPY240830C00474000 | 2024-06-18 1:15PM EDT | 2024-08-30 | 78.96 | 76.39 | 77.22 | 0.00 | - | 1 | 8 | 35.45% |
SPY241231C00474000 | 2024-05-01 10:08AM EDT | 2024-12-31 | 52.21 | 70.34 | 71.48 | 0.00 | - | 6 | 52 | 12.61% |
SPY250331C00474000 | 2024-04-26 10:05AM EDT | 2025-03-31 | 65.65 | 79.68 | 81.59 | 0.00 | - | 1 | 1 | 20.50% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240719P00474000 | 2024-06-28 11:02AM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 1 | 2,278 | 25.54% |
SPY240731P00474000 | 2024-06-28 11:25AM EDT | 2024-07-31 | 0.23 | 0.25 | 0.26 | -0.05 | -17.86% | 4 | 890 | 22.49% |
SPY240816P00474000 | 2024-06-28 2:03PM EDT | 2024-08-16 | 0.50 | 0.52 | 0.53 | -0.11 | -18.03% | 41 | 405 | 20.76% |
SPY240830P00474000 | 2024-06-24 3:56PM EDT | 2024-08-30 | 1.01 | 0.79 | 0.81 | 0.00 | - | 10 | 1,624 | 19.84% |
SPY241031P00474000 | 2024-06-26 2:30PM EDT | 2024-10-31 | 2.50 | 2.37 | 2.41 | 0.00 | - | 1 | 807 | 18.07% |
SPY241129P00474000 | 2024-06-18 2:54PM EDT | 2024-11-29 | 3.57 | 3.33 | 3.39 | 0.00 | - | - | 451 | 17.90% |
SPY241231P00474000 | 2024-06-28 10:33AM EDT | 2024-12-31 | 3.97 | 4.30 | 4.35 | -0.74 | -15.71% | 5 | 87 | 17.57% |
SPY250131P00474000 | 2024-06-06 10:22AM EDT | 2025-01-31 | 6.26 | 5.15 | 5.29 | 0.00 | - | 14 | 25 | 17.33% |
SPY250331P00474000 | 2024-06-27 11:06AM EDT | 2025-03-31 | 7.00 | 6.88 | 6.99 | 0.00 | - | 2 | 13 | 16.94% |