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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240507C00530000 | 2024-05-06 3:51PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 989 | 19.53% |
SPY240508C00530000 | 2024-05-06 4:12PM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | 0.00 | - | 360 | 1,179 | 15.04% |
SPY240509C00530000 | 2024-05-06 3:29PM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 101 | 1,086 | 12.21% |
SPY240510C00530000 | 2024-05-06 4:04PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 1,266 | 4,665 | 11.62% |
SPY240513C00530000 | 2024-05-06 4:09PM EDT | 2024-05-13 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 474 | 175 | 9.57% |
SPY240514C00530000 | 2024-05-06 4:02PM EDT | 2024-05-14 | 0.12 | 0.11 | 0.13 | +0.06 | +100.00% | 109 | 663 | 9.99% |
SPY240515C00530000 | 2024-05-06 4:09PM EDT | 2024-05-15 | 0.29 | 0.29 | 0.31 | +0.14 | +93.33% | 602 | 263 | 11.33% |
SPY240516C00530000 | 2024-05-06 4:12PM EDT | 2024-05-16 | 0.42 | 0.41 | 0.43 | +0.23 | +121.05% | 535 | 142 | 11.65% |
SPY240517C00530000 | 2024-05-06 4:13PM EDT | 2024-05-17 | 0.52 | 0.52 | 0.54 | +0.26 | +100.00% | 5,514 | 20,456 | 11.81% |
SPY240524C00530000 | 2024-05-06 4:13PM EDT | 2024-05-24 | 1.32 | 1.30 | 1.32 | +0.56 | +73.68% | 869 | 5,893 | 12.25% |
SPY240531C00530000 | 2024-05-06 4:12PM EDT | 2024-05-31 | 1.95 | 1.91 | 1.93 | +0.71 | +57.26% | 1,559 | 7,095 | 12.03% |
SPY240607C00530000 | 2024-05-06 4:13PM EDT | 2024-06-07 | 2.78 | 2.76 | 2.79 | +0.88 | +46.32% | 1,530 | 1,019 | 12.48% |
SPY240614C00530000 | 2024-05-06 3:57PM EDT | 2024-06-14 | 3.81 | 3.80 | 3.84 | +1.12 | +41.64% | 135 | 359 | 13.20% |
SPY240621C00530000 | 2024-05-06 4:08PM EDT | 2024-06-21 | 4.26 | 4.27 | 4.31 | +1.10 | +34.81% | 1,691 | 23,729 | 12.90% |
SPY240628C00530000 | 2024-05-06 4:14PM EDT | 2024-06-28 | 4.74 | 4.73 | 4.79 | +1.28 | +36.99% | 621 | 5,865 | 12.72% |
SPY240719C00530000 | 2024-05-06 4:13PM EDT | 2024-07-19 | 6.90 | 6.85 | 6.92 | +1.47 | +27.07% | 516 | 10,527 | 13.30% |
SPY240731C00530000 | 2024-05-06 3:42PM EDT | 2024-07-31 | 7.78 | 8.10 | 8.19 | +1.38 | +21.56% | 68 | 1,973 | 13.70% |
SPY240816C00530000 | 2024-05-06 4:05PM EDT | 2024-08-16 | 10.04 | 9.99 | 10.07 | +1.85 | +22.59% | 1,389 | 12,076 | 14.40% |
SPY240830C00530000 | 2024-05-06 2:14PM EDT | 2024-08-30 | 11.16 | 11.59 | 11.71 | +1.41 | +14.46% | 11 | 256 | 14.97% |
SPY240920C00530000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 13.65 | 13.58 | 13.66 | +2.20 | +19.21% | 246 | 12,007 | 15.36% |
SPY240930C00530000 | 2024-05-06 4:08PM EDT | 2024-09-30 | 14.20 | 14.12 | 14.24 | +1.95 | +15.92% | 66 | 3,879 | 15.29% |
SPY241018C00530000 | 2024-05-06 2:26PM EDT | 2024-10-18 | 16.00 | 15.98 | 16.35 | +1.94 | +13.80% | 1,037 | 3,025 | 15.98% |
SPY241031C00530000 | 2024-05-06 2:21PM EDT | 2024-10-31 | 16.81 | 17.33 | 17.53 | +2.26 | +15.53% | 2 | 4 | 16.22% |
SPY241220C00530000 | 2024-05-06 4:00PM EDT | 2024-12-20 | 23.40 | 23.16 | 23.30 | +2.46 | +11.75% | 158 | 7,661 | 17.91% |
SPY241231C00530000 | 2024-05-06 4:08PM EDT | 2024-12-31 | 23.69 | 23.63 | 23.86 | +2.40 | +11.27% | 66 | 566 | 17.83% |
SPY250117C00530000 | 2024-05-06 4:06PM EDT | 2025-01-17 | 25.33 | 25.21 | 25.43 | +2.53 | +11.10% | 34 | 11,332 | 18.14% |
SPY250321C00530000 | 2024-05-06 3:05PM EDT | 2025-03-21 | 30.82 | 31.14 | 31.54 | +2.14 | +7.46% | 183 | 5,311 | 19.43% |
SPY250331C00530000 | 2024-05-03 2:18PM EDT | 2025-03-31 | 31.45 | 31.25 | 32.26 | +2.15 | +7.34% | 3 | 2,011 | 19.50% |
SPY250620C00530000 | 2024-05-06 4:00PM EDT | 2025-06-20 | 39.00 | 38.25 | 39.40 | +3.05 | +8.48% | 10 | 819 | 20.73% |
SPY250919C00530000 | 2024-05-06 10:19AM EDT | 2025-09-19 | 44.80 | 44.97 | 46.63 | +7.17 | +19.05% | 7 | 13 | 21.75% |
SPY251219C00530000 | 2024-05-02 3:26PM EDT | 2025-12-19 | 46.07 | 51.06 | 53.34 | 0.00 | - | 7 | 872 | 22.56% |
SPY260116C00530000 | 2024-05-01 11:36AM EDT | 2026-01-16 | 45.75 | 52.46 | 54.97 | 0.00 | - | 2 | 482 | 22.66% |
SPY261218C00530000 | 2024-05-06 12:47PM EDT | 2026-12-18 | 73.00 | 71.50 | 76.50 | +8.41 | +13.02% | 4 | 568 | 24.73% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240507P00530000 | 2024-05-06 1:41PM EDT | 2024-05-07 | 15.28 | 13.53 | 13.88 | -5.52 | -26.54% | 20 | 0 | 37.31% |
SPY240508P00530000 | 2024-05-06 3:09PM EDT | 2024-05-08 | 14.64 | 13.55 | 13.88 | -4.67 | -24.18% | 1 | 1 | 26.37% |
SPY240509P00530000 | 2024-05-06 3:42PM EDT | 2024-05-09 | 14.54 | 13.56 | 13.89 | -5.26 | -26.57% | 1 | 1 | 21.66% |
SPY240510P00530000 | 2024-05-06 3:44PM EDT | 2024-05-10 | 14.50 | 13.56 | 13.89 | -3.60 | -19.89% | 10 | 3 | 18.75% |
SPY240513P00530000 | 2024-05-06 2:41PM EDT | 2024-05-13 | 14.75 | 13.55 | 13.88 | -3.86 | -20.74% | 4 | 0 | 14.10% |
SPY240517P00530000 | 2024-05-06 2:01PM EDT | 2024-05-17 | 14.99 | 13.57 | 13.90 | -3.57 | -19.23% | 1,532 | 27 | 11.38% |
SPY240524P00530000 | 2024-05-06 3:27PM EDT | 2024-05-24 | 14.90 | 13.81 | 14.13 | -3.80 | -20.32% | 102 | 108 | 9.95% |
SPY240531P00530000 | 2024-05-06 3:53PM EDT | 2024-05-31 | 14.07 | 14.07 | 14.38 | -4.04 | -22.31% | 42 | 336 | 9.29% |
SPY240607P00530000 | 2024-05-06 1:53PM EDT | 2024-06-07 | 15.65 | 14.40 | 14.71 | -3.35 | -17.63% | 355 | 12 | 9.10% |
SPY240614P00530000 | 2024-05-06 4:08PM EDT | 2024-06-14 | 15.06 | 14.88 | 15.17 | -3.75 | -19.94% | 11 | 3 | 9.25% |
SPY240621P00530000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 15.40 | 15.44 | 15.81 | -4.18 | -21.35% | 314 | 3,930 | 9.71% |
SPY240628P00530000 | 2024-05-03 3:46PM EDT | 2024-06-28 | 19.89 | 15.85 | 16.21 | 0.00 | - | 1 | 587 | 9.69% |
SPY240719P00530000 | 2024-05-06 3:28PM EDT | 2024-07-19 | 17.76 | 16.89 | 17.25 | -2.69 | -13.15% | 11 | 570 | 9.57% |
SPY240731P00530000 | 2024-05-06 3:08PM EDT | 2024-07-31 | 18.30 | 17.43 | 17.83 | -4.15 | -18.49% | 1 | 1,595 | 9.55% |
SPY240816P00530000 | 2024-05-06 2:10PM EDT | 2024-08-16 | 18.98 | 18.19 | 18.54 | -2.72 | -12.53% | 41 | 897 | 9.51% |
SPY240830P00530000 | 2024-05-06 10:24AM EDT | 2024-08-30 | 20.25 | 18.74 | 19.18 | -1.76 | -8.00% | 1 | 3,682 | 9.54% |
SPY240920P00530000 | 2024-05-06 2:57PM EDT | 2024-09-20 | 20.38 | 19.73 | 20.12 | -2.63 | -11.43% | 20 | 15,153 | 9.59% |
SPY240930P00530000 | 2024-05-06 4:01PM EDT | 2024-09-30 | 20.20 | 20.10 | 20.56 | -3.54 | -14.91% | 1 | 10,345 | 9.63% |
SPY241031P00530000 | 2024-05-06 12:33PM EDT | 2024-10-31 | 22.94 | 21.50 | 22.00 | -6.66 | -22.50% | 73 | 5 | 9.82% |
SPY241220P00530000 | 2024-05-06 3:11PM EDT | 2024-12-20 | 25.01 | 24.18 | 24.46 | -2.16 | -7.95% | 70 | 10,667 | 10.26% |
SPY241231P00530000 | 2024-05-06 1:55PM EDT | 2024-12-31 | 25.39 | 24.40 | 25.00 | -3.11 | -10.91% | 10 | 1,781 | 10.36% |
SPY250117P00530000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 26.50 | 25.02 | 25.72 | -1.75 | -6.19% | 2 | 2,755 | 10.44% |
SPY250321P00530000 | 2024-05-06 3:11PM EDT | 2025-03-21 | 27.92 | 27.35 | 28.15 | -2.48 | -8.16% | 5 | 3,366 | 10.65% |
SPY250331P00530000 | 2024-05-06 2:27PM EDT | 2025-03-31 | 28.37 | 27.62 | 28.53 | -3.85 | -11.95% | 3 | 15 | 10.69% |
SPY250620P00530000 | 2024-05-06 3:56PM EDT | 2025-06-20 | 30.70 | 30.44 | 30.88 | -2.44 | -7.36% | 1 | 5,895 | 10.67% |
SPY251219P00530000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 38.48 | 35.56 | 36.65 | 0.00 | - | 27 | 3,640 | 11.11% |
SPY260116P00530000 | 2024-05-03 2:18PM EDT | 2026-01-16 | 38.80 | 35.86 | 37.91 | 0.00 | - | 9 | 138 | 11.33% |
SPY261218P00530000 | 2024-05-06 11:03AM EDT | 2026-12-18 | 45.14 | 42.23 | 46.24 | -6.19 | -12.06% | 6 | 116 | 11.63% |