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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240920C00670000 | 2024-06-25 9:40AM EDT | 2024-09-20 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 1,326 | 15.72% |
SPY241018C00670000 | 2024-06-26 10:53AM EDT | 2024-10-18 | 0.07 | 0.06 | 0.07 | 0.00 | - | 23 | 1,028 | 14.41% |
SPY241115C00670000 | 2024-06-26 9:30AM EDT | 2024-11-15 | 0.15 | 0.11 | 0.13 | +0.01 | +7.14% | 1 | 612 | 13.84% |
SPY241220C00670000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.23 | 0.20 | 0.22 | -0.01 | -4.17% | 22 | 1,845 | 13.22% |
SPY241231C00670000 | 2024-06-24 1:47PM EDT | 2024-12-31 | 0.28 | 0.21 | 0.23 | 0.00 | - | 35 | 48 | 12.89% |
SPY250117C00670000 | 2024-06-28 3:31PM EDT | 2025-01-17 | 0.29 | 0.28 | 0.30 | -0.03 | -9.38% | 4 | 10,423 | 12.81% |
SPY250321C00670000 | 2024-06-25 3:46PM EDT | 2025-03-21 | 0.84 | 0.67 | 0.70 | 0.00 | - | 5 | 4,982 | 12.73% |
SPY250331C00670000 | 2024-06-27 2:23PM EDT | 2025-03-31 | 0.79 | 0.71 | 0.75 | 0.00 | - | 4 | 113 | 12.64% |
SPY250620C00670000 | 2024-06-28 3:08PM EDT | 2025-06-20 | 1.95 | 1.93 | 1.97 | -0.52 | -21.05% | 11 | 86 | 13.36% |
SPY250919C00670000 | 2024-06-28 1:53PM EDT | 2025-09-19 | 4.28 | 4.11 | 4.23 | -0.69 | -13.88% | 217 | 861 | 14.29% |
SPY251219C00670000 | 2024-06-26 3:45PM EDT | 2025-12-19 | 7.61 | 7.04 | 7.47 | 0.00 | - | 5 | 184 | 15.33% |
SPY260116C00670000 | 2024-06-27 12:01PM EDT | 2026-01-16 | 8.53 | 7.42 | 8.86 | 0.00 | - | 1 | 215 | 15.79% |
SPY260618C00670000 | 2024-06-26 4:01PM EDT | 2026-06-18 | 15.00 | 14.32 | 15.21 | 0.00 | - | 5 | 7 | 16.99% |
SPY261218C00670000 | 2024-06-28 1:01PM EDT | 2026-12-18 | 23.42 | 22.64 | 23.71 | +0.16 | +0.69% | 5 | 282 | 18.27% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240920P00670000 | 2023-11-09 3:07PM EDT | 2024-09-20 | 235.27 | 209.37 | 212.88 | 0.00 | - | - | 0 | 122.05% |
SPY241220P00670000 | 2023-02-03 2:46PM EDT | 2024-12-20 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 121.22% |
SPY241231P00670000 | 2024-04-29 3:50PM EDT | 2024-12-31 | 161.07 | 143.83 | 145.37 | 0.00 | - | 1 | 0 | 37.09% |
SPY250117P00670000 | 2024-04-04 3:56PM EDT | 2025-01-17 | 156.05 | 157.18 | 158.74 | 0.00 | - | 1 | 0 | 45.09% |
SPY251219P00670000 | 2024-06-28 4:12PM EDT | 2025-12-19 | 126.34 | 122.50 | 127.46 | +0.02 | +0.02% | 10 | 10 | 10.64% |
SPY260116P00670000 | 2023-11-20 1:31PM EDT | 2026-01-16 | 216.04 | 200.00 | 204.84 | 0.00 | - | 1 | 0 | 44.67% |
SPY261218P00670000 | 2024-05-07 1:44PM EDT | 2026-12-18 | 152.03 | 133.00 | 138.00 | 0.00 | - | 1 | 0 | 14.04% |