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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240920C00675000 | 2024-06-24 9:30AM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 25 | 1,765 | 16.21% |
SPY241018C00675000 | 2024-06-24 1:44PM EDT | 2024-10-18 | 0.08 | 0.05 | 0.07 | 0.00 | - | 10 | 23 | 14.89% |
SPY241115C00675000 | 2024-06-27 2:17PM EDT | 2024-11-15 | 0.11 | 0.09 | 0.12 | 0.00 | - | 9 | 5 | 14.14% |
SPY241220C00675000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.20 | 0.18 | 0.20 | -0.02 | -9.09% | 7 | 2,511 | 13.45% |
SPY241231C00675000 | 2024-06-28 4:03PM EDT | 2024-12-31 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 39 | 575 | 13.14% |
SPY250117C00675000 | 2024-06-28 11:23AM EDT | 2025-01-17 | 0.30 | 0.24 | 0.27 | -0.11 | -26.83% | 1 | 265 | 13.00% |
SPY250131C00675000 | 2024-06-28 12:36PM EDT | 2025-01-31 | 0.34 | 0.27 | 0.32 | +0.03 | +9.68% | 6 | 59 | 12.87% |
SPY250321C00675000 | 2024-06-20 3:43PM EDT | 2025-03-21 | 0.86 | 0.56 | 0.59 | 0.00 | - | 2 | 5,617 | 12.74% |
SPY250331C00675000 | 2024-06-28 3:32PM EDT | 2025-03-31 | 0.60 | 0.60 | 0.64 | -0.11 | -15.49% | 4 | 213 | 12.67% |
SPY250620C00675000 | 2024-06-28 3:31PM EDT | 2025-06-20 | 1.64 | 1.64 | 1.68 | -0.29 | -15.03% | 5 | 322 | 13.27% |
SPY250919C00675000 | 2024-06-28 1:54PM EDT | 2025-09-19 | 3.74 | 3.57 | 3.69 | -0.13 | -3.36% | 420 | 862 | 14.15% |
SPY251219C00675000 | 2024-06-27 10:30AM EDT | 2025-12-19 | 7.05 | 6.26 | 6.68 | 0.00 | - | 2 | 100 | 15.17% |
SPY260116C00675000 | 2024-06-26 3:22PM EDT | 2026-01-16 | 7.60 | 6.60 | 7.99 | 0.00 | - | 2 | 64 | 15.62% |
SPY260618C00675000 | 2024-06-28 11:26AM EDT | 2026-06-18 | 13.40 | 13.12 | 14.00 | +1.40 | +11.67% | 16 | 11 | 16.80% |
SPY261218C00675000 | 2024-06-21 4:07PM EDT | 2026-12-18 | 23.39 | 20.78 | 22.77 | 0.00 | - | 2 | 475 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240920P00675000 | 2023-11-09 3:07PM EDT | 2024-09-20 | 240.49 | 214.36 | 217.86 | 0.00 | - | 8 | 0 | 123.27% |
SPY241220P00675000 | 2022-02-15 11:34AM EDT | 2024-12-20 | 229.10 | 238.00 | 243.00 | 0.00 | - | - | 5 | 101.64% |
SPY241231P00675000 | 2024-06-28 10:03AM EDT | 2024-12-31 | 124.78 | 128.94 | 131.01 | -21.28 | -14.57% | 1 | 0 | 13.54% |
SPY250117P00675000 | 2024-03-28 10:05AM EDT | 2025-01-17 | 151.13 | 165.88 | 167.61 | 0.00 | - | 1 | 0 | 48.45% |