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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240510C00534000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 168 | 934 | 11.82% |
SPY240517C00534000 | 2024-05-06 4:07PM EDT | 2024-05-17 | 0.22 | 0.22 | 0.22 | +0.11 | +100.00% | 105 | 3,939 | 11.11% |
SPY240524C00534000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 0.72 | 0.68 | 0.70 | +0.35 | +94.59% | 33 | 579 | 11.61% |
SPY240531C00534000 | 2024-05-06 3:53PM EDT | 2024-05-31 | 1.10 | 1.12 | 1.14 | +0.46 | +71.88% | 386 | 1,167 | 11.48% |
SPY240621C00534000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 3.08 | 3.07 | 3.11 | +0.99 | +47.37% | 151 | 2,079 | 12.44% |
SPY240628C00534000 | 2024-05-06 2:48PM EDT | 2024-06-28 | 3.20 | 3.50 | 3.55 | +0.70 | +28.00% | 40 | 297 | 12.31% |
SPY240719C00534000 | 2024-05-06 2:27PM EDT | 2024-07-19 | 5.28 | 5.44 | 5.49 | +2.57 | +94.83% | 344 | 561 | 12.94% |
SPY240731C00534000 | 2024-05-03 4:14PM EDT | 2024-07-31 | 5.83 | 6.55 | 6.63 | +0.54 | +10.21% | 1 | 74 | 13.30% |
SPY240830C00534000 | 2024-05-03 10:00AM EDT | 2024-08-30 | 8.50 | 9.79 | 9.88 | 0.00 | - | 2 | 135 | 14.50% |
SPY250331C00534000 | 2024-04-05 3:42PM EDT | 2025-03-31 | 35.06 | 26.81 | 27.72 | 0.00 | - | 18 | 19 | 17.96% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240510P00534000 | 2024-04-15 9:32AM EDT | 2024-05-10 | 19.33 | 17.51 | 17.85 | 0.00 | - | 6 | 0 | 19.85% |
SPY240517P00534000 | 2024-05-02 4:11PM EDT | 2024-05-17 | 19.55 | 17.51 | 17.85 | -9.37 | -32.40% | 2 | 0 | 12.82% |
SPY240524P00534000 | 2024-04-12 12:39PM EDT | 2024-05-24 | 23.89 | 17.50 | 17.82 | 0.00 | - | 127 | 0 | 10.02% |
SPY240531P00534000 | 2024-05-02 2:56PM EDT | 2024-05-31 | 28.82 | 17.54 | 17.86 | 0.00 | - | 1 | 1 | 8.77% |
SPY240621P00534000 | 2024-05-02 3:13PM EDT | 2024-06-21 | 28.86 | 18.33 | 18.74 | 0.00 | - | 2 | 0 | 8.94% |
SPY240628P00534000 | 2024-05-06 12:28PM EDT | 2024-06-28 | 20.66 | 18.61 | 18.97 | -4.24 | -17.03% | 8 | 2 | 8.82% |
SPY240719P00534000 | 2024-05-06 3:56PM EDT | 2024-07-19 | 19.80 | 19.53 | 19.90 | -10.24 | -34.09% | 4 | 27 | 8.95% |
SPY240830P00534000 | 2024-03-26 12:25PM EDT | 2024-08-30 | 20.01 | 27.62 | 28.55 | 0.00 | - | 83 | 76 | 15.65% |
SPY250331P00534000 | 2024-04-03 1:42PM EDT | 2025-03-31 | 30.06 | 32.34 | 33.18 | 0.00 | - | 1 | 1 | 11.79% |