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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240510C00533000 | 2024-05-06 3:40PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 725 | 12.50% |
SPY240517C00533000 | 2024-05-06 4:02PM EDT | 2024-05-17 | 0.27 | 0.27 | 0.28 | +0.14 | +107.69% | 186 | 5,913 | 11.67% |
SPY240524C00533000 | 2024-05-06 3:47PM EDT | 2024-05-24 | 0.79 | 0.80 | 0.82 | +0.35 | +79.55% | 211 | 1,842 | 11.98% |
SPY240531C00533000 | 2024-05-06 4:00PM EDT | 2024-05-31 | 1.34 | 1.28 | 1.30 | +0.55 | +69.62% | 884 | 2,029 | 11.76% |
SPY240621C00533000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 3.43 | 3.33 | 3.37 | +1.01 | +41.74% | 609 | 2,027 | 12.63% |
SPY240628C00533000 | 2024-05-06 2:25PM EDT | 2024-06-28 | 3.58 | 3.76 | 3.81 | +0.97 | +37.16% | 414 | 120 | 12.46% |
SPY240719C00533000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 5.83 | 5.73 | 5.79 | +1.37 | +30.72% | 266 | 5,247 | 13.05% |
SPY240731C00533000 | 2024-05-06 9:32AM EDT | 2024-07-31 | 5.98 | 6.89 | 6.98 | +0.37 | +6.60% | 1 | 9 | 13.43% |
SPY240830C00533000 | 2024-04-24 3:39PM EDT | 2024-08-30 | 7.86 | 10.20 | 10.31 | 0.00 | - | 6 | 112 | 14.66% |
SPY241031C00533000 | 2024-05-06 10:41AM EDT | 2024-10-31 | 15.14 | 15.81 | 16.00 | +1.56 | +11.49% | 2 | 10 | 15.94% |
SPY250331C00533000 | 2024-04-03 1:41PM EDT | 2025-03-31 | 36.78 | 27.07 | 27.59 | 0.00 | - | 1 | 1 | 17.72% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240510P00533000 | 2024-04-15 10:23AM EDT | 2024-05-10 | 20.38 | 16.56 | 16.89 | 0.00 | - | 2 | 0 | 21.73% |
SPY240517P00533000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 22.91 | 16.56 | 16.89 | 0.00 | - | 2 | 0 | 13.11% |
SPY240524P00533000 | 2024-05-06 10:45AM EDT | 2024-05-24 | 18.91 | 16.56 | 16.89 | -10.60 | -35.92% | 1 | 0 | 10.25% |
SPY240531P00533000 | 2024-05-03 2:38PM EDT | 2024-05-31 | 21.36 | 16.68 | 17.00 | 0.00 | - | 1 | 1 | 9.19% |
SPY240621P00533000 | 2024-04-30 3:30PM EDT | 2024-06-21 | 28.20 | 17.63 | 18.03 | 0.00 | - | 7 | 7 | 9.33% |
SPY240628P00533000 | 2024-04-30 3:22PM EDT | 2024-06-28 | 28.57 | 17.97 | 18.37 | 0.00 | - | 8 | 0 | 9.34% |
SPY240719P00533000 | 2024-05-02 12:02PM EDT | 2024-07-19 | 19.06 | 18.88 | 19.26 | -11.49 | -37.61% | 1 | 33 | 9.22% |
SPY240731P00533000 | 2024-05-06 2:16PM EDT | 2024-07-31 | 20.39 | 19.35 | 19.78 | -2.59 | -11.27% | 5 | 1 | 9.22% |
SPY240830P00533000 | 2024-04-30 11:32AM EDT | 2024-08-30 | 28.00 | 20.54 | 21.00 | 0.00 | - | 1 | 871 | 9.22% |
SPY250331P00533000 | 2024-05-01 12:35PM EDT | 2025-03-31 | 38.45 | 28.98 | 29.92 | 0.00 | - | 2 | 1 | 10.42% |