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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240510C00531000 | 2024-05-06 4:00PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 144 | 957 | 10.65% |
SPY240517C00531000 | 2024-05-06 4:11PM EDT | 2024-05-17 | 0.42 | 0.42 | 0.43 | +0.20 | +90.91% | 273 | 7,909 | 11.21% |
SPY240524C00531000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 1.15 | 1.11 | 1.13 | +0.52 | +82.54% | 85 | 756 | 11.82% |
SPY240531C00531000 | 2024-05-06 4:13PM EDT | 2024-05-31 | 1.70 | 1.68 | 1.70 | +0.63 | +58.88% | 1,405 | 971 | 11.71% |
SPY240621C00531000 | 2024-05-06 4:02PM EDT | 2024-06-21 | 4.00 | 3.94 | 3.98 | +1.19 | +42.35% | 116 | 5,004 | 12.67% |
SPY240628C00531000 | 2024-05-06 3:32PM EDT | 2024-06-28 | 4.02 | 4.39 | 4.44 | +0.60 | +17.54% | 9 | 381 | 12.50% |
SPY240719C00531000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 6.52 | 6.46 | 6.53 | +1.43 | +28.09% | 251 | 1,206 | 13.13% |
SPY240731C00531000 | 2024-05-06 3:46PM EDT | 2024-07-31 | 7.34 | 7.68 | 7.77 | +1.30 | +21.52% | 157 | 3,771 | 13.53% |
SPY240830C00531000 | 2024-05-02 12:34PM EDT | 2024-08-30 | 6.35 | 11.11 | 11.22 | 0.00 | - | 51 | 45 | 14.79% |
SPY250331C00531000 | 2024-04-02 10:21AM EDT | 2025-03-31 | 36.35 | 23.52 | 24.21 | 0.00 | - | 2 | 2 | 15.55% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240510P00531000 | 2024-05-03 12:39PM EDT | 2024-05-10 | 19.74 | 14.56 | 14.89 | 0.00 | - | 1 | 1 | 17.68% |
SPY240517P00531000 | 2024-04-30 11:45AM EDT | 2024-05-17 | 24.53 | 14.56 | 14.89 | 0.00 | - | 1 | 0 | 11.41% |
SPY240524P00531000 | 2024-05-06 10:43AM EDT | 2024-05-24 | 16.49 | 14.70 | 15.02 | -11.51 | -41.11% | 2 | 0 | 9.70% |
SPY240531P00531000 | 2024-05-02 3:04PM EDT | 2024-05-31 | 26.13 | 14.91 | 15.23 | 0.00 | - | 68 | 7 | 9.06% |
SPY240621P00531000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 20.17 | 16.15 | 16.53 | 0.00 | - | 1 | 2 | 9.48% |
SPY240628P00531000 | 2024-05-06 12:28PM EDT | 2024-06-28 | 18.35 | 16.54 | 16.91 | -8.07 | -30.55% | 8 | 8 | 9.49% |
SPY240719P00531000 | 2024-05-06 2:02PM EDT | 2024-07-19 | 18.55 | 17.54 | 17.90 | -2.66 | -12.54% | 6 | 226 | 9.39% |
SPY240830P00531000 | 2024-04-05 1:20PM EDT | 2024-08-30 | 20.48 | 22.19 | 22.65 | 0.00 | - | 2 | 7 | 12.09% |
SPY250331P00531000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 30.40 | 34.89 | 36.22 | 0.00 | - | - | 1 | 14.33% |