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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240701C00551000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 0.03 | 0.03 | 0.04 | -0.44 | -93.62% | 42,217 | 3,514 | 7.23% |
SPY240702C00551000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 0.15 | 0.15 | 0.16 | -0.59 | -79.73% | 8,166 | 2,305 | 8.23% |
SPY240703C00551000 | 2024-06-28 4:14PM EDT | 2024-07-03 | 0.29 | 0.28 | 0.29 | -0.66 | -69.47% | 7,273 | 1,141 | 8.59% |
SPY240705C00551000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 0.69 | 0.69 | 0.71 | -0.82 | -54.30% | 7,954 | 2,790 | 9.70% |
SPY240712C00551000 | 2024-06-28 4:12PM EDT | 2024-07-12 | 2.15 | 2.14 | 2.18 | -0.95 | -30.65% | 868 | 1,125 | 11.29% |
SPY240719C00551000 | 2024-06-28 4:13PM EDT | 2024-07-19 | 3.25 | 3.20 | 3.23 | -0.87 | -21.12% | 3,114 | 1,953 | 11.49% |
SPY240726C00551000 | 2024-06-28 3:57PM EDT | 2024-07-26 | 4.08 | 4.33 | 4.38 | -1.21 | -22.87% | 612 | 762 | 12.02% |
SPY240731C00551000 | 2024-06-28 4:05PM EDT | 2024-07-31 | 4.97 | 5.09 | 5.13 | -0.88 | -15.04% | 298 | 319 | 12.28% |
SPY240802C00551000 | 2024-06-28 3:43PM EDT | 2024-08-02 | 5.83 | 5.66 | 5.71 | -0.52 | -8.19% | 48 | 794 | 12.83% |
SPY240816C00551000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 7.49 | 7.71 | 7.76 | -0.96 | -11.36% | 876 | 1,201 | 13.51% |
SPY240830C00551000 | 2024-06-28 4:00PM EDT | 2024-08-30 | 9.63 | 9.79 | 9.86 | -0.56 | -5.50% | 227 | 1,106 | 14.29% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240701P00551000 | 2024-06-28 4:05PM EDT | 2024-07-01 | 6.36 | 5.66 | 6.30 | +0.36 | +6.00% | 3,070 | 157 | 0.00% |
SPY240702P00551000 | 2024-06-28 4:07PM EDT | 2024-07-02 | 6.30 | 5.93 | 6.12 | +0.86 | +15.81% | 563 | 46 | 0.00% |
SPY240703P00551000 | 2024-06-28 4:05PM EDT | 2024-07-03 | 6.40 | 6.00 | 6.17 | +1.46 | +29.55% | 3,522 | 73 | 0.00% |
SPY240705P00551000 | 2024-06-28 4:07PM EDT | 2024-07-05 | 6.52 | 6.04 | 6.56 | -0.23 | -3.41% | 3,420 | 193 | 0.00% |
SPY240712P00551000 | 2024-06-28 3:56PM EDT | 2024-07-12 | 7.63 | 7.07 | 7.19 | +1.33 | +21.11% | 388 | 131 | 5.70% |
SPY240719P00551000 | 2024-06-28 3:49PM EDT | 2024-07-19 | 7.70 | 7.48 | 7.83 | +0.56 | +7.84% | 184 | 9 | 6.54% |
SPY240726P00551000 | 2024-06-28 2:39PM EDT | 2024-07-26 | 8.13 | 8.06 | 8.44 | +0.19 | +2.39% | 5 | 54 | 6.97% |
SPY240802P00551000 | 2024-06-28 4:08PM EDT | 2024-08-02 | 9.06 | 8.91 | 8.99 | -2.04 | -18.38% | 67 | 11 | 7.20% |
SPY240816P00551000 | 2024-06-28 4:04PM EDT | 2024-08-16 | 10.18 | 9.89 | 9.96 | +0.65 | +6.82% | 80 | 392 | 7.46% |
SPY240830P00551000 | 2024-06-28 3:48PM EDT | 2024-08-30 | 10.77 | 10.80 | 10.90 | -1.08 | -9.11% | 11 | 240 | 7.71% |