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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240510C00538000 | 2024-05-06 3:20PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 164 | 859 | 15.82% |
SPY240517C00538000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 297 | 3,534 | 11.87% |
SPY240524C00538000 | 2024-05-06 4:02PM EDT | 2024-05-24 | 0.35 | 0.34 | 0.35 | +0.13 | +59.09% | 278 | 915 | 11.73% |
SPY240531C00538000 | 2024-05-06 4:02PM EDT | 2024-05-31 | 0.63 | 0.61 | 0.63 | +0.25 | +65.79% | 196 | 4,172 | 11.41% |
SPY240621C00538000 | 2024-05-06 4:00PM EDT | 2024-06-21 | 2.16 | 2.12 | 2.16 | +0.72 | +50.00% | 595 | 2,972 | 12.25% |
SPY240628C00538000 | 2024-05-06 2:27PM EDT | 2024-06-28 | 2.40 | 2.48 | 2.52 | +0.99 | +70.21% | 73 | 367 | 12.09% |
SPY240719C00538000 | 2024-05-06 1:03PM EDT | 2024-07-19 | 3.88 | 4.15 | 4.21 | +0.82 | +26.80% | 20 | 782 | 12.67% |
SPY240731C00538000 | 2024-05-06 2:50PM EDT | 2024-07-31 | 4.98 | 5.17 | 5.25 | +0.95 | +23.57% | 3 | 82 | 13.03% |
SPY250331C00538000 | 2024-04-30 11:38AM EDT | 2025-03-31 | 23.33 | 26.80 | 27.73 | 0.00 | - | 6 | 4 | 18.78% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240510P00538000 | 2024-04-15 10:06AM EDT | 2024-05-10 | 23.46 | 21.55 | 21.89 | 0.00 | - | 2 | 0 | 26.47% |
SPY240517P00538000 | 2024-04-25 2:18PM EDT | 2024-05-17 | 34.39 | 21.55 | 21.89 | 0.00 | - | 3 | 0 | 15.97% |
SPY240524P00538000 | 2024-04-17 3:23PM EDT | 2024-05-24 | 36.91 | 21.55 | 21.89 | 0.00 | - | 2 | 0 | 12.49% |
SPY240531P00538000 | 2024-05-03 12:39PM EDT | 2024-05-31 | 26.62 | 21.55 | 21.89 | 0.00 | - | 2 | 2 | 10.60% |
SPY240621P00538000 | 2024-05-02 3:13PM EDT | 2024-06-21 | 32.82 | 21.72 | 22.18 | 0.00 | - | 2 | 0 | 8.83% |
SPY240628P00538000 | 2024-05-06 2:01PM EDT | 2024-06-28 | 23.30 | 21.92 | 22.37 | -11.62 | -33.28% | 1 | 0 | 8.75% |
SPY240719P00538000 | 2024-04-17 10:03AM EDT | 2024-07-19 | 33.68 | 22.55 | 22.98 | 0.00 | - | 2 | 0 | 8.63% |
SPY250331P00538000 | 2024-04-30 11:55AM EDT | 2025-03-31 | 38.02 | 31.42 | 32.42 | 0.00 | - | - | 3 | 9.99% |