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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240510C00539000 | 2024-05-06 12:06PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 3,958 | 14.65% |
SPY240517C00539000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 8 | 9,781 | 11.62% |
SPY240524C00539000 | 2024-05-06 3:54PM EDT | 2024-05-24 | 0.30 | 0.28 | 0.30 | +0.14 | +87.50% | 185 | 858 | 11.45% |
SPY240531C00539000 | 2024-05-06 3:45PM EDT | 2024-05-31 | 0.48 | 0.52 | 0.54 | +0.17 | +54.84% | 371 | 670 | 11.15% |
SPY240621C00539000 | 2024-05-06 4:01PM EDT | 2024-06-21 | 1.95 | 1.93 | 1.96 | +0.69 | +54.76% | 192 | 2,129 | 12.04% |
SPY240628C00539000 | 2024-05-06 4:14PM EDT | 2024-06-28 | 2.30 | 2.27 | 2.30 | +0.71 | +44.65% | 29 | 5,053 | 11.90% |
SPY240719C00539000 | 2024-05-06 2:27PM EDT | 2024-07-19 | 3.79 | 3.88 | 3.93 | +0.81 | +27.18% | 90 | 1,755 | 12.51% |
SPY240731C00539000 | 2024-05-06 4:04PM EDT | 2024-07-31 | 4.90 | 4.86 | 4.94 | +1.37 | +38.81% | 21 | 365 | 12.88% |
SPY250331C00539000 | 2024-04-30 11:40AM EDT | 2025-03-31 | 22.70 | 26.26 | 27.19 | 0.00 | - | 46 | 24 | 18.67% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517P00539000 | 2024-04-17 1:45PM EDT | 2024-05-17 | 37.36 | 22.55 | 22.89 | 0.00 | - | 4 | 0 | 15.82% |
SPY240524P00539000 | 2024-04-10 2:42PM EDT | 2024-05-24 | 25.30 | 22.55 | 22.89 | 0.00 | - | 511 | 0 | 12.57% |
SPY240531P00539000 | 2024-04-17 4:04PM EDT | 2024-05-31 | 38.44 | 22.55 | 22.89 | 0.00 | - | 34 | 0 | 10.76% |
SPY240621P00539000 | 2024-05-02 4:07PM EDT | 2024-06-21 | 33.89 | 22.61 | 23.09 | 0.00 | - | 2 | 0 | 8.73% |
SPY240628P00539000 | 2024-04-12 1:14PM EDT | 2024-06-28 | 29.17 | 22.78 | 23.24 | 0.00 | - | 2 | 0 | 8.59% |
SPY240719P00539000 | 2024-05-06 3:00PM EDT | 2024-07-19 | 24.30 | 23.35 | 23.78 | -10.29 | -29.75% | 52 | 1 | 8.45% |
SPY250331P00539000 | 2024-04-23 2:06PM EDT | 2025-03-31 | 39.33 | 31.93 | 32.95 | 0.00 | - | - | 1 | 9.88% |