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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240920C00660000 | 2024-06-28 11:53AM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 1,185 | 15.04% |
SPY241018C00660000 | 2024-06-27 11:01AM EDT | 2024-10-18 | 0.09 | 0.07 | 0.09 | 0.00 | - | 2 | 2 | 13.87% |
SPY241115C00660000 | 2024-06-27 3:18PM EDT | 2024-11-15 | 0.17 | 0.14 | 0.16 | 0.00 | - | 104 | 263 | 13.31% |
SPY241220C00660000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.30 | 0.27 | 0.29 | -0.10 | -25.00% | 7 | 435 | 12.88% |
SPY241231C00660000 | 2024-06-28 1:21PM EDT | 2024-12-31 | 0.33 | 0.29 | 0.31 | -0.17 | -34.00% | 3 | 189 | 12.61% |
SPY250117C00660000 | 2024-06-21 2:02PM EDT | 2025-01-17 | 0.57 | 0.39 | 0.42 | 0.00 | - | 1 | 135 | 12.62% |
SPY250131C00660000 | 2024-06-27 10:35AM EDT | 2025-01-31 | 0.58 | 0.46 | 0.52 | 0.00 | - | 68 | 40 | 12.62% |
SPY250321C00660000 | 2024-06-27 3:54PM EDT | 2025-03-21 | 1.08 | 0.98 | 1.01 | 0.00 | - | 12 | 4,707 | 12.78% |
SPY250331C00660000 | 2024-06-25 11:28AM EDT | 2025-03-31 | 1.29 | 1.05 | 1.09 | 0.00 | - | 5 | 19 | 12.72% |
SPY250620C00660000 | 2024-06-28 3:43PM EDT | 2025-06-20 | 2.69 | 2.68 | 2.72 | -0.18 | -6.27% | 23 | 1,659 | 13.58% |
SPY250919C00660000 | 2024-06-28 2:45PM EDT | 2025-09-19 | 5.47 | 5.37 | 5.50 | -0.29 | -5.03% | 2,207 | 12,269 | 14.59% |
SPY251219C00660000 | 2024-06-28 3:43PM EDT | 2025-12-19 | 9.00 | 8.95 | 9.21 | -0.32 | -3.43% | 2 | 1,521 | 15.64% |
SPY260116C00660000 | 2024-06-26 3:25PM EDT | 2026-01-16 | 10.40 | 9.34 | 10.85 | -0.02 | -0.19% | 20 | 921 | 16.15% |
SPY260618C00660000 | 2024-06-28 10:58AM EDT | 2026-06-18 | 18.54 | 16.96 | 17.89 | +0.14 | +0.76% | 5 | 83 | 17.40% |
SPY261218C00660000 | 2024-06-28 1:43PM EDT | 2026-12-18 | 27.11 | 25.53 | 27.59 | +0.82 | +3.12% | 1 | 65 | 18.90% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY241220P00660000 | 2023-10-25 3:30PM EDT | 2024-12-20 | 241.84 | 202.00 | 207.00 | 0.00 | - | 1 | 0 | 85.06% |
SPY260116P00660000 | 2023-12-26 1:34PM EDT | 2026-01-16 | 184.98 | 170.00 | 175.00 | 0.00 | - | 1 | 0 | 36.29% |
SPY260618P00660000 | 2024-06-27 10:46AM EDT | 2026-06-18 | 113.31 | 112.50 | 117.50 | 0.00 | - | 8 | 0 | 8.76% |