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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240920C00665000 | 2024-06-28 11:52AM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 1,022 | 15.24% |
SPY241018C00665000 | 2024-06-24 4:00PM EDT | 2024-10-18 | 0.09 | 0.06 | 0.08 | 0.00 | - | 20 | 30 | 14.16% |
SPY241115C00665000 | 2024-06-27 9:44AM EDT | 2024-11-15 | 0.15 | 0.12 | 0.14 | 0.00 | - | 1 | 444 | 13.53% |
SPY241220C00665000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.26 | 0.23 | 0.25 | -0.03 | -10.34% | 7 | 815 | 13.04% |
SPY241231C00665000 | 2024-06-18 2:03PM EDT | 2024-12-31 | 0.39 | 0.24 | 0.27 | 0.00 | - | 2 | 55 | 12.77% |
SPY250117C00665000 | 2024-06-28 3:57PM EDT | 2025-01-17 | 0.33 | 0.33 | 0.36 | -0.07 | -17.50% | 2 | 293 | 12.74% |
SPY250131C00665000 | 2024-06-28 9:42AM EDT | 2025-01-31 | 0.48 | 0.38 | 0.44 | +0.01 | +2.13% | 2 | 39 | 12.70% |
SPY250321C00665000 | 2024-06-25 3:26PM EDT | 2025-03-21 | 1.01 | 0.81 | 0.84 | 0.00 | - | 4 | 182 | 12.75% |
SPY250331C00665000 | 2024-06-26 3:30PM EDT | 2025-03-31 | 1.02 | 0.86 | 0.90 | 0.00 | - | 56 | 37 | 12.67% |
SPY250620C00665000 | 2024-06-28 3:03PM EDT | 2025-06-20 | 2.29 | 2.27 | 2.32 | -0.35 | -13.26% | 11 | 248 | 13.47% |
SPY250919C00665000 | 2024-06-26 10:36AM EDT | 2025-09-19 | 5.12 | 4.69 | 4.84 | 0.00 | - | 1 | 1,492 | 14.44% |
SPY251219C00665000 | 2024-06-18 3:50PM EDT | 2025-12-19 | 8.91 | 7.90 | 8.34 | 0.00 | - | 4 | 192 | 15.51% |
SPY260116C00665000 | 2024-06-26 3:26PM EDT | 2026-01-16 | 9.41 | 8.33 | 9.81 | 0.00 | - | 2 | 243 | 15.96% |
SPY260618C00665000 | 2024-06-27 11:41AM EDT | 2026-06-18 | 16.62 | 15.59 | 16.53 | 0.00 | - | 12 | 69 | 17.20% |
SPY261218C00665000 | 2024-06-18 1:25PM EDT | 2026-12-18 | 25.67 | 23.86 | 25.91 | 0.00 | - | 7 | 82 | 18.68% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240920P00665000 | 2023-11-09 3:31PM EDT | 2024-09-20 | 230.00 | 204.38 | 207.89 | 0.00 | - | 18 | 0 | 120.80% |
SPY241220P00665000 | 2023-02-14 11:38AM EDT | 2024-12-20 | 253.21 | 270.00 | 274.50 | 0.00 | - | 2 | 0 | 127.99% |
SPY250117P00665000 | 2024-02-06 3:22PM EDT | 2025-01-17 | 172.09 | 148.73 | 153.50 | 0.00 | - | - | 0 | 44.19% |
SPY250331P00665000 | 2024-04-22 11:25AM EDT | 2025-03-31 | 168.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SPY251219P00665000 | 2023-12-07 11:21AM EDT | 2025-12-19 | 208.09 | 194.50 | 197.86 | 0.00 | - | 6 | 0 | 44.57% |