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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240510C00532000 | 2024-05-06 2:07PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 239 | 1,761 | 12.11% |
SPY240517C00532000 | 2024-05-06 2:49PM EDT | 2024-05-17 | 0.32 | 0.32 | 0.33 | +0.15 | +88.24% | 508 | 6,593 | 11.83% |
SPY240524C00532000 | 2024-05-06 2:06PM EDT | 2024-05-24 | 0.87 | 0.90 | 0.91 | +0.33 | +61.11% | 44 | 785 | 12.26% |
SPY240531C00532000 | 2024-05-06 2:50PM EDT | 2024-05-31 | 1.38 | 1.39 | 1.40 | +0.52 | +60.47% | 406 | 2,556 | 12.04% |
SPY240621C00532000 | 2024-05-06 2:50PM EDT | 2024-06-21 | 3.43 | 3.47 | 3.49 | +0.78 | +29.43% | 268 | 2,564 | 12.89% |
SPY240628C00532000 | 2024-05-06 2:25PM EDT | 2024-06-28 | 3.88 | 3.89 | 3.92 | +0.99 | +34.26% | 6 | 345 | 12.70% |
SPY240719C00532000 | 2024-05-06 2:27PM EDT | 2024-07-19 | 5.99 | 5.85 | 5.89 | +1.22 | +25.58% | 134 | 752 | 13.25% |
SPY240731C00532000 | 2024-05-06 2:38PM EDT | 2024-07-31 | 7.05 | 7.04 | 7.09 | +1.56 | +28.42% | 47 | 6,356 | 13.64% |
SPY240830C00532000 | 2024-05-06 9:52AM EDT | 2024-08-30 | 9.81 | 10.40 | 10.46 | +3.53 | +56.21% | 4 | 136 | 14.89% |
SPY241031C00532000 | 2024-05-03 9:59AM EDT | 2024-10-31 | 14.45 | 15.97 | 16.08 | 0.00 | - | 1 | 2 | 16.10% |
SPY250331C00532000 | 2024-04-19 10:00AM EDT | 2025-03-31 | 25.05 | 29.75 | 30.58 | 0.00 | - | 2 | 6 | 19.36% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240510P00532000 | 2024-05-06 2:27PM EDT | 2024-05-10 | 16.50 | 16.39 | 16.69 | -10.25 | -38.32% | 2 | 0 | 0.00% |
SPY240517P00532000 | 2024-04-29 12:42PM EDT | 2024-05-17 | 21.96 | 16.34 | 16.66 | 0.00 | - | 4 | 0 | 0.00% |
SPY240524P00532000 | 2024-04-25 1:58PM EDT | 2024-05-24 | 28.48 | 16.45 | 16.71 | 0.00 | - | 2 | 0 | 0.00% |
SPY240531P00532000 | 2024-05-06 2:55PM EDT | 2024-05-31 | 16.67 | 16.52 | 16.80 | -10.15 | -37.84% | 1 | 3 | 0.00% |
SPY240621P00532000 | 2024-05-06 2:29PM EDT | 2024-06-21 | 17.68 | 17.49 | 17.82 | -9.34 | -34.57% | 2 | 1 | 8.02% |
SPY240628P00532000 | 2024-05-06 12:38PM EDT | 2024-06-28 | 19.00 | 17.83 | 18.18 | -8.44 | -30.76% | 8 | 8 | 8.27% |
SPY240719P00532000 | 2024-05-03 10:18AM EDT | 2024-07-19 | 23.40 | 18.82 | 19.13 | 0.00 | - | 6 | 1,202 | 8.55% |
SPY240830P00532000 | 2024-04-30 10:30AM EDT | 2024-08-30 | 25.84 | 20.47 | 20.86 | 0.00 | - | 2 | 521 | 8.76% |
SPY250331P00532000 | 2024-05-01 1:45PM EDT | 2025-03-31 | 37.95 | 29.01 | 29.79 | 0.00 | - | 2 | 2 | 10.23% |