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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240702C00552000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 0.08 | 0.08 | 0.09 | -0.43 | -84.31% | 8,722 | 736 | 8.11% |
SPY240703C00552000 | 2024-06-28 4:14PM EDT | 2024-07-03 | 0.18 | 0.17 | 0.18 | -0.51 | -73.91% | 7,487 | 1,798 | 8.40% |
SPY240705C00552000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 0.50 | 0.50 | 0.51 | -0.71 | -58.68% | 9,566 | 2,098 | 9.46% |
SPY240712C00552000 | 2024-06-28 4:13PM EDT | 2024-07-12 | 1.84 | 1.81 | 1.84 | -0.79 | -30.04% | 1,734 | 2,205 | 11.09% |
SPY240719C00552000 | 2024-06-28 4:13PM EDT | 2024-07-19 | 2.84 | 2.80 | 2.83 | -0.81 | -22.19% | 8,351 | 2,082 | 11.30% |
SPY240726C00552000 | 2024-06-28 3:52PM EDT | 2024-07-26 | 4.01 | 3.88 | 3.93 | -0.82 | -16.98% | 360 | 1,017 | 11.82% |
SPY240731C00552000 | 2024-06-28 4:08PM EDT | 2024-07-31 | 4.57 | 4.62 | 4.66 | -0.97 | -17.51% | 977 | 805 | 12.09% |
SPY240802C00552000 | 2024-06-28 3:40PM EDT | 2024-08-02 | 5.26 | 5.18 | 5.23 | -0.93 | -15.02% | 77 | 308 | 12.64% |
SPY240816C00552000 | 2024-06-28 3:53PM EDT | 2024-08-16 | 7.17 | 7.18 | 7.23 | -0.65 | -8.31% | 1,210 | 1,536 | 13.32% |
SPY240830C00552000 | 2024-06-28 12:38PM EDT | 2024-08-30 | 9.17 | 9.23 | 9.30 | -0.59 | -6.05% | 93 | 1,121 | 14.11% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240702P00552000 | 2024-06-28 4:09PM EDT | 2024-07-02 | 7.09 | 6.68 | 7.30 | +1.44 | +25.49% | 122 | 79 | 0.00% |
SPY240703P00552000 | 2024-06-28 12:43PM EDT | 2024-07-03 | 7.26 | 6.70 | 7.31 | +1.55 | +27.15% | 380 | 140 | 0.00% |
SPY240705P00552000 | 2024-06-28 4:09PM EDT | 2024-07-05 | 7.19 | 6.89 | 7.43 | +0.48 | +7.15% | 1,720 | 57 | 0.00% |
SPY240712P00552000 | 2024-06-28 4:01PM EDT | 2024-07-12 | 8.25 | 7.77 | 7.91 | +1.53 | +22.77% | 143 | 48 | 4.69% |
SPY240719P00552000 | 2024-06-28 3:51PM EDT | 2024-07-19 | 8.15 | 8.08 | 8.58 | +0.65 | +8.67% | 338 | 48 | 6.39% |
SPY240726P00552000 | 2024-06-27 3:57PM EDT | 2024-07-26 | 10.00 | 8.65 | 9.05 | +1.65 | +19.76% | 10 | 619 | 6.64% |
SPY240731P00552000 | 2024-06-28 10:29AM EDT | 2024-07-31 | 8.26 | 9.06 | 9.44 | -2.51 | -23.31% | 53 | 2 | 6.89% |
SPY240802P00552000 | 2024-06-28 3:04PM EDT | 2024-08-02 | 9.60 | 9.26 | 9.77 | +0.41 | +4.46% | 15 | 6 | 7.29% |
SPY240830P00552000 | 2024-06-28 12:08PM EDT | 2024-08-30 | 11.43 | 11.26 | 11.39 | -1.51 | -11.67% | 78 | 112 | 7.50% |