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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240920C00680000 | 2024-06-28 11:52AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 864 | 16.31% |
SPY241018C00680000 | 2024-06-27 1:40PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 113 | 15.09% |
SPY241115C00680000 | 2024-06-28 3:58PM EDT | 2024-11-15 | 0.11 | 0.09 | 0.11 | 0.00 | - | 5 | 573 | 14.41% |
SPY241220C00680000 | 2024-06-28 3:29PM EDT | 2024-12-20 | 0.18 | 0.16 | 0.18 | -0.02 | -10.00% | 25 | 20,842 | 13.67% |
SPY250117C00680000 | 2024-06-27 2:58PM EDT | 2025-01-17 | 0.25 | 0.22 | 0.23 | 0.00 | - | 3 | 541 | 13.09% |
SPY250321C00680000 | 2024-06-24 9:56AM EDT | 2025-03-21 | 0.56 | 0.48 | 0.50 | -0.11 | -16.42% | 2 | 562 | 12.76% |
SPY250331C00680000 | 2024-06-28 2:30PM EDT | 2025-03-31 | 0.55 | 0.50 | 0.54 | -0.05 | -8.33% | 3 | 58 | 12.68% |
SPY250620C00680000 | 2024-06-28 4:07PM EDT | 2025-06-20 | 1.39 | 1.39 | 1.43 | -0.21 | -13.13% | 12 | 329 | 13.20% |
SPY250919C00680000 | 2024-06-27 2:16PM EDT | 2025-09-19 | 3.37 | 3.14 | 3.20 | 0.00 | - | 3 | 15 | 14.01% |
SPY251219C00680000 | 2024-06-28 2:55PM EDT | 2025-12-19 | 5.76 | 5.66 | 5.90 | -0.30 | -4.95% | 1 | 962 | 14.97% |
SPY260116C00680000 | 2024-06-26 3:28PM EDT | 2026-01-16 | 7.26 | 5.86 | 7.21 | +0.45 | +6.61% | 1 | 56 | 15.48% |
SPY260618C00680000 | 2024-06-26 4:00PM EDT | 2026-06-18 | 12.50 | 12.01 | 12.87 | 0.00 | - | 1 | 15 | 16.62% |
SPY261218C00680000 | 2024-06-18 1:32PM EDT | 2026-12-18 | 21.04 | 19.36 | 21.33 | 0.00 | - | 2 | 90 | 18.08% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240920P00680000 | 2023-11-09 3:08PM EDT | 2024-09-20 | 245.21 | 219.36 | 222.87 | 0.00 | - | 2 | 0 | 124.49% |
SPY241115P00680000 | 2024-06-17 3:07PM EDT | 2024-11-15 | 133.64 | 134.22 | 135.72 | 0.00 | - | - | 0 | 0.00% |
SPY241220P00680000 | 2022-04-05 3:39PM EDT | 2024-12-20 | 229.51 | 263.50 | 268.50 | 0.00 | - | 2 | 5 | 116.18% |
SPY250117P00680000 | 2024-06-21 3:41PM EDT | 2025-01-17 | 135.55 | 133.63 | 136.31 | 0.00 | - | 1 | 0 | 14.91% |
SPY250321P00680000 | 2023-11-27 11:18AM EDT | 2025-03-21 | 224.85 | 201.00 | 204.41 | 0.00 | - | 100 | 0 | 59.95% |
SPY250620P00680000 | 2023-11-27 11:53AM EDT | 2025-06-20 | 224.97 | 201.00 | 206.00 | 0.00 | - | - | 0 | 52.13% |
SPY251219P00680000 | 2023-12-08 10:40AM EDT | 2025-12-19 | 223.32 | 209.50 | 214.50 | 0.00 | - | 5 | 0 | 46.65% |
SPY260116P00680000 | 2024-06-20 12:10PM EDT | 2026-01-16 | 133.85 | 132.50 | 137.46 | 0.00 | - | 3 | 0 | 10.94% |
SPY261218P00680000 | 2024-04-04 2:10PM EDT | 2026-12-18 | 159.55 | 165.50 | 170.50 | 0.00 | - | 1 | 0 | 22.67% |