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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240628C00476000 | 2024-06-07 2:32PM EDT | 2024-06-28 | 59.78 | 69.06 | 69.85 | 0.00 | - | 1 | 0 | 60.03% |
SPY240719C00476000 | 2024-06-20 9:36AM EDT | 2024-07-19 | 73.99 | 71.04 | 71.81 | 0.00 | - | 12 | 1,548 | 40.82% |
SPY240731C00476000 | 2024-06-12 1:08PM EDT | 2024-07-31 | 69.48 | 72.04 | 72.82 | 0.00 | - | 1 | 12 | 37.04% |
SPY240816C00476000 | 2024-06-21 12:28PM EDT | 2024-08-16 | 74.30 | 73.80 | 74.59 | -2.78 | -3.61% | 1 | 593 | 35.11% |
SPY240830C00476000 | 2024-06-12 10:39AM EDT | 2024-08-30 | 73.48 | 75.25 | 76.15 | 0.00 | - | 3 | 4 | 34.13% |
SPY241031C00476000 | 2024-05-28 10:05AM EDT | 2024-10-31 | 66.04 | 79.71 | 80.82 | 0.00 | - | 2 | 3 | 30.20% |
SPY241231C00476000 | 2024-04-19 9:58AM EDT | 2024-12-31 | 52.25 | 70.99 | 72.17 | 0.00 | - | 9 | 43 | 16.01% |
SPY250331C00476000 | 2024-05-17 11:36AM EDT | 2025-03-31 | 78.45 | 87.83 | 90.13 | 0.00 | - | 5 | 90 | 27.06% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240628P00476000 | 2024-06-21 11:37AM EDT | 2024-06-28 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 27 | 727 | 36.33% |
SPY240719P00476000 | 2024-06-21 11:48AM EDT | 2024-07-19 | 0.27 | 0.27 | 0.28 | -0.02 | -6.90% | 1 | 1,609 | 24.15% |
SPY240731P00476000 | 2024-06-20 11:35AM EDT | 2024-07-31 | 0.44 | 0.45 | 0.46 | 0.00 | - | 1 | 3,496 | 21.91% |
SPY240816P00476000 | 2024-06-18 9:42AM EDT | 2024-08-16 | 0.79 | 0.77 | 0.78 | +0.04 | +5.33% | 30 | 759 | 20.42% |
SPY240830P00476000 | 2024-06-21 2:11PM EDT | 2024-08-30 | 1.10 | 1.08 | 1.10 | +0.04 | +3.77% | 3 | 837 | 19.61% |
SPY241031P00476000 | 2024-06-17 12:30PM EDT | 2024-10-31 | 2.80 | 2.84 | 2.88 | 0.00 | - | 5 | 34 | 18.09% |
SPY241129P00476000 | 2024-06-20 11:32AM EDT | 2024-11-29 | 3.77 | 3.86 | 3.92 | 0.00 | - | 10 | 668 | 17.93% |
SPY241231P00476000 | 2024-06-21 3:47PM EDT | 2024-12-31 | 4.92 | 4.83 | 4.92 | +0.32 | +6.96% | 1 | 95 | 17.61% |
SPY250131P00476000 | 2024-06-17 9:46AM EDT | 2025-01-31 | 6.00 | 5.69 | 5.88 | 0.00 | - | 2 | 15 | 17.36% |
SPY250331P00476000 | 2024-06-17 2:07PM EDT | 2025-03-31 | 7.00 | 7.50 | 7.60 | 0.00 | - | 1 | 75 | 16.95% |