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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240507C00528000 | 2024-05-06 3:45PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 796 | 16.80% |
SPY240508C00528000 | 2024-05-06 12:46PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 27 | 568 | 13.09% |
SPY240509C00528000 | 2024-05-06 4:13PM EDT | 2024-05-09 | 0.03 | 0.02 | 0.03 | 0.00 | - | 84 | 46 | 11.23% |
SPY240510C00528000 | 2024-05-06 3:49PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.06 | +0.05 | +250.00% | 283 | 1,367 | 10.84% |
SPY240513C00528000 | 2024-05-06 4:06PM EDT | 2024-05-13 | 0.11 | 0.11 | 0.12 | +0.04 | +57.14% | 379 | 341 | 9.25% |
SPY240514C00528000 | 2024-05-06 3:58PM EDT | 2024-05-14 | 0.23 | 0.21 | 0.23 | +0.13 | +130.00% | 170 | 32 | 9.91% |
SPY240517C00528000 | 2024-05-06 4:04PM EDT | 2024-05-17 | 0.80 | 0.79 | 0.81 | +0.38 | +90.48% | 789 | 8,247 | 11.94% |
SPY240524C00528000 | 2024-05-06 3:39PM EDT | 2024-05-24 | 1.82 | 1.74 | 1.77 | +0.78 | +75.00% | 268 | 3,886 | 12.48% |
SPY240531C00528000 | 2024-05-06 4:11PM EDT | 2024-05-31 | 2.47 | 2.44 | 2.47 | +0.91 | +58.33% | 740 | 4,299 | 12.26% |
SPY240621C00528000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 5.02 | 4.99 | 5.03 | +1.25 | +33.16% | 494 | 4,241 | 13.10% |
SPY240628C00528000 | 2024-05-06 3:20PM EDT | 2024-06-28 | 5.13 | 5.46 | 5.53 | +1.00 | +24.21% | 53 | 665 | 12.90% |
SPY240719C00528000 | 2024-05-06 4:09PM EDT | 2024-07-19 | 7.70 | 7.68 | 7.75 | +1.48 | +23.79% | 272 | 863 | 13.48% |
SPY240731C00528000 | 2024-05-06 2:55PM EDT | 2024-07-31 | 8.78 | 8.97 | 9.07 | +2.15 | +32.43% | 3 | 81 | 13.89% |
SPY240830C00528000 | 2024-05-06 11:54AM EDT | 2024-08-30 | 11.78 | 12.57 | 12.68 | +0.96 | +8.87% | 3 | 459 | 15.17% |
SPY241031C00528000 | 2024-05-06 3:49PM EDT | 2024-10-31 | 18.17 | 18.40 | 18.60 | +2.93 | +19.23% | 3,000 | 1 | 16.41% |
SPY250331C00528000 | 2024-05-06 1:18PM EDT | 2025-03-31 | 32.02 | 32.64 | 33.30 | +1.77 | +5.85% | 18 | 35 | 19.61% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240510P00528000 | 2024-05-06 3:55PM EDT | 2024-05-10 | 11.79 | 11.56 | 11.89 | -14.35 | -54.90% | 1 | 0 | 16.70% |
SPY240517P00528000 | 2024-05-06 4:13PM EDT | 2024-05-17 | 11.82 | 11.75 | 11.93 | -6.13 | -34.15% | 3 | 6 | 10.32% |
SPY240524P00528000 | 2024-05-06 10:59AM EDT | 2024-05-24 | 12.11 | 12.13 | 12.44 | -6.14 | -33.64% | 6 | 0 | 10.07% |
SPY240531P00528000 | 2024-05-06 3:44PM EDT | 2024-05-31 | 13.25 | 12.47 | 12.78 | -11.03 | -45.43% | 28 | 1 | 9.50% |
SPY240621P00528000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 14.42 | 14.09 | 14.38 | -3.58 | -19.89% | 22 | 2,215 | 9.86% |
SPY240628P00528000 | 2024-05-06 3:30PM EDT | 2024-06-28 | 15.52 | 14.54 | 14.88 | -8.38 | -35.06% | 1 | 119 | 9.93% |
SPY240719P00528000 | 2024-05-03 2:10PM EDT | 2024-07-19 | 19.00 | 15.66 | 16.00 | 0.00 | - | 2 | 174 | 9.79% |
SPY240731P00528000 | 2024-04-29 11:42AM EDT | 2024-07-31 | 21.39 | 16.23 | 16.62 | 0.00 | - | 2 | 3 | 9.77% |
SPY240830P00528000 | 2024-04-26 3:53PM EDT | 2024-08-30 | 23.14 | 17.62 | 18.03 | 0.00 | - | 2 | 695 | 9.73% |
SPY241031P00528000 | 2024-05-06 12:31PM EDT | 2024-10-31 | 21.95 | 20.48 | 20.97 | -1.45 | -6.20% | 26 | 3 | 10.01% |
SPY250331P00528000 | 2024-04-03 1:41PM EDT | 2025-03-31 | 27.69 | 29.30 | 30.08 | 0.00 | - | 1 | 1 | 12.12% |