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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240507C00524000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,407 | 1,093 | 8.99% |
SPY240508C00524000 | 2024-05-06 4:10PM EDT | 2024-05-08 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 2,356 | 644 | 8.20% |
SPY240509C00524000 | 2024-05-06 4:01PM EDT | 2024-05-09 | 0.11 | 0.11 | 0.12 | +0.07 | +175.00% | 1,760 | 206 | 8.72% |
SPY240510C00524000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 0.27 | 0.26 | 0.27 | +0.17 | +170.00% | 5,144 | 2,139 | 9.47% |
SPY240513C00524000 | 2024-05-06 4:04PM EDT | 2024-05-13 | 0.46 | 0.45 | 0.47 | +0.27 | +142.11% | 533 | 186 | 8.80% |
SPY240514C00524000 | 2024-05-06 3:59PM EDT | 2024-05-14 | 0.73 | 0.70 | 0.72 | +0.40 | +121.21% | 140 | 77 | 9.60% |
SPY240516C00524000 | 2024-05-06 4:00PM EDT | 2024-05-16 | 1.54 | 1.47 | 1.50 | +0.79 | +105.33% | 142 | 77 | 11.70% |
SPY240517C00524000 | 2024-05-06 4:10PM EDT | 2024-05-17 | 1.70 | 1.68 | 1.71 | +0.79 | +86.81% | 2,321 | 9,508 | 11.90% |
SPY240524C00524000 | 2024-05-06 4:05PM EDT | 2024-05-24 | 2.97 | 2.95 | 2.98 | +1.11 | +59.68% | 253 | 1,219 | 12.61% |
SPY240531C00524000 | 2024-05-06 4:09PM EDT | 2024-05-31 | 3.78 | 3.78 | 3.82 | +1.10 | +41.04% | 203 | 4,066 | 12.47% |
SPY240607C00524000 | 2024-05-06 4:07PM EDT | 2024-06-07 | 4.88 | 4.86 | 4.91 | +1.35 | +38.24% | 326 | 417 | 12.96% |
SPY240614C00524000 | 2024-05-06 4:05PM EDT | 2024-06-14 | 6.15 | 6.10 | 6.15 | +1.81 | +41.71% | 65 | 32 | 13.68% |
SPY240621C00524000 | 2024-05-06 4:06PM EDT | 2024-06-21 | 6.65 | 6.65 | 6.70 | +1.69 | +34.07% | 353 | 4,354 | 13.40% |
SPY240628C00524000 | 2024-05-06 4:05PM EDT | 2024-06-28 | 7.20 | 7.16 | 7.22 | +1.51 | +26.54% | 275 | 958 | 13.18% |
SPY240719C00524000 | 2024-05-06 4:06PM EDT | 2024-07-19 | 9.57 | 9.53 | 9.60 | +2.00 | +26.42% | 171 | 8,042 | 13.79% |
SPY240731C00524000 | 2024-05-06 10:42AM EDT | 2024-07-31 | 10.27 | 10.90 | 11.00 | +1.42 | +16.05% | 2 | 77 | 14.22% |
SPY240830C00524000 | 2024-05-03 11:45AM EDT | 2024-08-30 | 11.99 | 14.67 | 14.77 | 0.00 | - | 11 | 2,371 | 15.53% |
SPY241031C00524000 | 2024-04-30 10:33AM EDT | 2024-10-31 | 17.47 | 20.62 | 20.83 | 0.00 | - | - | 3 | 16.76% |
SPY250331C00524000 | 2024-05-06 9:48AM EDT | 2025-03-31 | 34.15 | 34.82 | 35.86 | +6.58 | +23.87% | 2 | 3 | 20.02% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240507P00524000 | 2024-05-06 3:57PM EDT | 2024-05-07 | 7.61 | 7.56 | 7.88 | -5.63 | -42.52% | 26 | 7 | 17.38% |
SPY240509P00524000 | 2024-05-06 1:02PM EDT | 2024-05-09 | 9.15 | 7.53 | 7.88 | -5.46 | -37.37% | 3 | 0 | 12.29% |
SPY240510P00524000 | 2024-05-06 3:26PM EDT | 2024-05-10 | 8.75 | 7.59 | 7.91 | -3.24 | -27.02% | 9 | 23 | 11.22% |
SPY240514P00524000 | 2024-05-03 10:39AM EDT | 2024-05-14 | 14.57 | 7.86 | 8.03 | 0.00 | - | 2 | 0 | 9.00% |
SPY240517P00524000 | 2024-05-06 4:08PM EDT | 2024-05-17 | 8.56 | 8.49 | 8.61 | -4.54 | -34.66% | 281 | 50 | 10.08% |
SPY240524P00524000 | 2024-05-06 2:40PM EDT | 2024-05-24 | 10.07 | 9.16 | 9.45 | -4.70 | -31.82% | 3 | 21 | 10.26% |
SPY240531P00524000 | 2024-05-06 12:20PM EDT | 2024-05-31 | 11.50 | 9.65 | 9.93 | -2.85 | -19.86% | 3 | 198 | 9.80% |
SPY240607P00524000 | 2024-05-06 3:48PM EDT | 2024-06-07 | 10.25 | 10.21 | 10.48 | -13.44 | -56.73% | 16 | 0 | 9.71% |
SPY240614P00524000 | 2024-05-03 12:47PM EDT | 2024-06-14 | 14.56 | 10.90 | 11.17 | 0.00 | - | 2 | 2 | 9.93% |
SPY240621P00524000 | 2024-05-06 2:30PM EDT | 2024-06-21 | 12.31 | 11.76 | 11.82 | -2.44 | -16.54% | 18 | 4,637 | 10.11% |
SPY240628P00524000 | 2024-05-06 11:35AM EDT | 2024-06-28 | 13.65 | 12.16 | 12.45 | -1.65 | -10.78% | 1 | 508 | 10.29% |
SPY240719P00524000 | 2024-05-06 2:32PM EDT | 2024-07-19 | 14.08 | 13.41 | 13.72 | -2.62 | -15.69% | 8 | 481 | 10.16% |
SPY240731P00524000 | 2024-05-01 10:16AM EDT | 2024-07-31 | 15.39 | 14.04 | 14.37 | -9.70 | -38.66% | 2 | 1 | 10.10% |
SPY240830P00524000 | 2024-05-03 10:22AM EDT | 2024-08-30 | 19.88 | 15.63 | 15.79 | 0.00 | - | 12 | 531 | 9.97% |
SPY241031P00524000 | 2024-05-03 10:24AM EDT | 2024-10-31 | 22.78 | 18.58 | 19.05 | 0.00 | - | 28 | 25 | 10.36% |
SPY250331P00524000 | 2024-04-08 1:35PM EDT | 2025-03-31 | 26.70 | 25.08 | 25.93 | 0.00 | - | 1 | 1 | 11.17% |