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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240920C00700000 | 2024-06-28 12:07PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 191 | 11,084 | 17.58% |
SPY241220C00700000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.13 | 0.11 | 0.12 | +0.01 | +8.33% | 7 | 3,321 | 14.48% |
SPY250117C00700000 | 2024-06-28 3:58PM EDT | 2025-01-17 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 167 | 16,239 | 13.89% |
SPY250321C00700000 | 2024-06-28 1:18PM EDT | 2025-03-21 | 0.29 | 0.26 | 0.28 | -0.03 | -9.38% | 5 | 4,900 | 13.03% |
SPY250620C00700000 | 2024-06-28 2:53PM EDT | 2025-06-20 | 0.78 | 0.75 | 0.78 | -0.06 | -7.14% | 33 | 472 | 13.07% |
SPY250919C00700000 | 2024-06-27 1:52PM EDT | 2025-09-19 | 2.01 | 1.81 | 1.87 | 0.00 | - | 7 | 182 | 13.67% |
SPY251219C00700000 | 2024-06-28 10:04AM EDT | 2025-12-19 | 4.19 | 3.54 | 3.68 | +0.20 | +5.01% | 6 | 3,034 | 14.44% |
SPY260116C00700000 | 2024-06-24 10:08AM EDT | 2026-01-16 | 4.23 | 4.00 | 4.74 | -0.77 | -15.40% | 1 | 302 | 14.99% |
SPY260618C00700000 | 2024-06-28 2:58PM EDT | 2026-06-18 | 8.75 | 8.30 | 9.10 | -0.17 | -1.91% | 6 | 8 | 15.99% |
SPY261218C00700000 | 2024-06-27 1:03PM EDT | 2026-12-18 | 15.75 | 14.39 | 16.25 | 0.00 | - | 2 | 342 | 17.38% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240920P00700000 | 2024-06-21 10:42AM EDT | 2024-09-20 | 155.80 | 154.39 | 155.57 | 0.00 | - | 1 | 0 | 0.00% |
SPY241220P00700000 | 2024-04-19 10:21AM EDT | 2024-12-20 | 201.59 | 169.97 | 171.41 | 0.00 | - | 1 | 0 | 38.97% |
SPY250117P00700000 | 2024-06-13 11:55AM EDT | 2025-01-17 | 159.20 | 153.63 | 156.36 | 0.00 | - | 2 | 0 | 16.71% |
SPY251219P00700000 | 2024-06-20 2:02PM EDT | 2025-12-19 | 153.52 | 153.15 | 156.81 | 0.00 | - | 14 | 0 | 11.34% |
SPY260116P00700000 | 2024-03-04 2:15PM EDT | 2026-01-16 | 187.16 | 177.50 | 182.50 | 0.00 | - | 3 | 0 | 26.87% |
SPY261218P00700000 | 2024-06-20 4:09PM EDT | 2026-12-18 | 154.70 | 152.50 | 157.47 | 0.00 | - | 2 | 0 | 9.61% |