Opções de comprapara6 de maio de 2024
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 |
---|
SPY240507C00522000 | 2024-05-06 10:07AM EDT | 2024-05-07 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 434 | 1,045 | 9.96% |
SPY240508C00522000 | 2024-05-06 10:07AM EDT | 2024-05-08 | 0.09 | 0.09 | 0.10 | +0.05 | +125.00% | 650 | 1,211 | 10.01% |
SPY240509C00522000 | 2024-05-06 10:01AM EDT | 2024-05-09 | 0.19 | 0.21 | 0.22 | +0.08 | +72.73% | 103 | 681 | 10.38% |
SPY240510C00522000 | 2024-05-06 10:06AM EDT | 2024-05-10 | 0.40 | 0.36 | 0.37 | +0.18 | +85.71% | 1,188 | 2,397 | 10.68% |
SPY240513C00522000 | 2024-05-06 10:06AM EDT | 2024-05-13 | 0.61 | 0.57 | 0.58 | +0.28 | +93.33% | 79 | 644 | 9.72% |
SPY240514C00522000 | 2024-05-06 10:02AM EDT | 2024-05-14 | 0.80 | 0.83 | 0.85 | +0.24 | +42.86% | 14 | 261 | 10.49% |
SPY240516C00522000 | 2024-05-06 9:58AM EDT | 2024-05-16 | 1.52 | 1.62 | 1.64 | +0.49 | +47.57% | 3 | 5 | 12.49% |
SPY240517C00522000 | 2024-05-06 10:06AM EDT | 2024-05-17 | 1.84 | 1.85 | 1.86 | +0.51 | +38.35% | 9,644 | 13,387 | 12.69% |
SPY240524C00522000 | 2024-05-06 10:02AM EDT | 2024-05-24 | 3.02 | 3.09 | 3.11 | +0.57 | +23.27% | 97 | 1,048 | 13.19% |
SPY240531C00522000 | 2024-05-06 9:55AM EDT | 2024-05-31 | 3.79 | 3.85 | 3.87 | +0.60 | +18.81% | 43 | 5,018 | 12.81% |
SPY240607C00522000 | 2024-05-06 10:05AM EDT | 2024-06-07 | 5.00 | 5.04 | 5.07 | +0.77 | +18.20% | 39 | 239 | 13.47% |
SPY240614C00522000 | 2024-05-06 9:57AM EDT | 2024-06-14 | 6.06 | 6.25 | 6.28 | +0.85 | +16.31% | 59 | 79 | 14.11% |
SPY240621C00522000 | 2024-05-06 10:00AM EDT | 2024-06-21 | 6.64 | 6.69 | 6.72 | +0.88 | +15.28% | 71 | 11,005 | 13.63% |
SPY240628C00522000 | 2024-05-06 9:56AM EDT | 2024-06-28 | 7.17 | 7.23 | 7.26 | +0.93 | +14.90% | 29 | 3,320 | 13.43% |
SPY240719C00522000 | 2024-05-03 2:55PM EDT | 2024-07-19 | 8.65 | 9.78 | 9.82 | 0.00 | - | 89 | 1,643 | 14.22% |
SPY240731C00522000 | 2024-05-06 9:52AM EDT | 2024-07-31 | 11.02 | 11.00 | 11.05 | +0.87 | +8.57% | 7 | 150 | 14.45% |
SPY240830C00522000 | 2024-05-03 3:06PM EDT | 2024-08-30 | 14.37 | 14.76 | 14.82 | +0.70 | +5.12% | 1 | 189 | 15.74% |
SPY241031C00522000 | 2024-05-03 3:02PM EDT | 2024-10-31 | 19.33 | 20.74 | 20.80 | 0.00 | - | 18 | 22 | 16.90% |
SPY241231C00522000 | 2024-05-03 9:53AM EDT | 2024-12-31 | 25.92 | 27.07 | 27.69 | 0.00 | - | 2 | 152 | 18.74% |
SPY250331C00522000 | 2024-04-29 3:34PM EDT | 2025-03-31 | 33.18 | 34.93 | 35.95 | 0.00 | - | 2 | 9 | 20.21% |