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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240510C00537000 | 2024-05-06 4:06PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 149 | 1,049 | 13.58% |
SPY240517C00537000 | 2024-05-06 4:07PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | +0.07 | +140.00% | 188 | 13,687 | 11.28% |
SPY240524C00537000 | 2024-05-06 3:51PM EDT | 2024-05-24 | 0.37 | 0.40 | 0.42 | +0.15 | +68.18% | 441 | 244 | 11.46% |
SPY240531C00537000 | 2024-05-06 4:00PM EDT | 2024-05-31 | 0.75 | 0.71 | 0.73 | +0.33 | +78.57% | 245 | 4,260 | 11.24% |
SPY240621C00537000 | 2024-05-06 4:09PM EDT | 2024-06-21 | 2.37 | 2.33 | 2.37 | +0.80 | +50.96% | 924 | 2,112 | 12.19% |
SPY240628C00537000 | 2024-05-06 2:25PM EDT | 2024-06-28 | 2.72 | 2.70 | 2.75 | +0.82 | +43.16% | 264 | 230 | 12.05% |
SPY240719C00537000 | 2024-05-06 1:02PM EDT | 2024-07-19 | 4.14 | 4.44 | 4.50 | +1.16 | +38.93% | 65 | 499 | 12.66% |
SPY240731C00537000 | 2024-05-02 2:19PM EDT | 2024-07-31 | 2.91 | 5.48 | 5.56 | 0.00 | - | 1 | 20 | 13.03% |
SPY250331C00537000 | 2024-03-28 3:25PM EDT | 2025-03-31 | 36.66 | 24.53 | 25.38 | 0.00 | - | 1 | 1 | 17.35% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517P00537000 | 2024-04-15 10:23AM EDT | 2024-05-17 | 24.35 | 20.55 | 20.89 | 0.00 | - | 14 | 0 | 14.75% |
SPY240524P00537000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 37.01 | 20.55 | 20.89 | 0.00 | - | 3 | 0 | 11.73% |
SPY240531P00537000 | 2024-05-02 1:43PM EDT | 2024-05-31 | 33.50 | 20.55 | 20.89 | 0.00 | - | 1 | 2 | 10.03% |
SPY240621P00537000 | 2024-04-18 10:48AM EDT | 2024-06-21 | 33.90 | 20.85 | 21.31 | 0.00 | - | 1 | 0 | 8.81% |
SPY240628P00537000 | 2024-03-27 2:57PM EDT | 2024-06-28 | 19.15 | 28.48 | 29.15 | 0.00 | - | 2 | 0 | 21.07% |
SPY240719P00537000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 26.37 | 21.78 | 22.20 | 0.00 | - | 2 | 2 | 8.69% |
SPY250331P00537000 | 2024-05-02 12:03PM EDT | 2025-03-31 | 39.69 | 30.91 | 31.90 | 0.00 | - | 2 | 4 | 10.06% |