Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517C00479000 | 2024-05-16 2:08PM EDT | 2024-05-17 | 50.69 | 49.32 | 49.64 | +0.69 | +1.38% | 1 | 1,216 | 0.00% |
SPY240531C00479000 | 2024-05-15 1:05PM EDT | 2024-05-31 | 51.08 | 50.48 | 50.64 | 0.00 | - | 1 | 90 | 32.29% |
SPY240607C00479000 | 2024-04-29 1:29PM EDT | 2024-06-07 | 35.75 | 51.08 | 51.26 | 0.00 | - | 14 | 13 | 30.10% |
SPY240621C00479000 | 2024-05-15 3:36PM EDT | 2024-06-21 | 53.18 | 51.91 | 52.51 | 0.00 | - | 1 | 139 | 27.74% |
SPY240628C00479000 | 2024-05-16 1:39PM EDT | 2024-06-28 | 53.59 | 52.00 | 52.60 | +16.20 | +43.33% | 1 | 729 | 25.63% |
SPY240719C00479000 | 2024-04-29 3:02PM EDT | 2024-07-19 | 55.29 | 53.32 | 53.93 | +17.35 | +45.73% | 1 | 337 | 23.76% |
SPY240731C00479000 | 2024-04-26 10:05AM EDT | 2024-07-31 | 39.43 | 54.38 | 55.07 | 0.00 | - | 1 | 3 | 23.76% |
SPY240816C00479000 | 2024-05-14 3:34PM EDT | 2024-08-16 | 52.29 | 56.26 | 56.89 | 0.00 | - | 163 | 487 | 24.21% |
SPY240830C00479000 | 2024-04-22 4:06PM EDT | 2024-08-30 | 36.83 | 57.78 | 58.51 | 0.00 | - | - | 1 | 24.58% |
SPY241231C00479000 | 2024-04-18 10:58AM EDT | 2024-12-31 | 52.66 | 67.76 | 68.90 | 0.00 | - | 10 | 14 | 24.63% |
SPY250331C00479000 | 2024-05-16 9:36AM EDT | 2025-03-31 | 77.16 | 74.85 | 76.78 | +0.45 | +0.59% | 2 | 103 | 25.55% |
Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517P00479000 | 2024-05-16 10:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 10,380 | 62.50% |
SPY240520P00479000 | 2024-05-15 3:21PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 272 | 345 | 35.16% |
SPY240524P00479000 | 2024-05-16 3:45PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 5 | 8 | 27.34% |
SPY240531P00479000 | 2024-05-16 10:34AM EDT | 2024-05-31 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 10 | 600 | 21.83% |
SPY240607P00479000 | 2024-05-16 2:21PM EDT | 2024-06-07 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 24 | 423 | 19.43% |
SPY240614P00479000 | 2024-05-15 3:54PM EDT | 2024-06-14 | 0.29 | 0.31 | 0.32 | -0.01 | -3.33% | 10 | 909 | 18.75% |
SPY240621P00479000 | 2024-05-16 3:18PM EDT | 2024-06-21 | 0.44 | 0.47 | 0.48 | -0.03 | -6.38% | 25 | 2,866 | 18.12% |
SPY240628P00479000 | 2024-05-16 1:49PM EDT | 2024-06-28 | 0.65 | 0.64 | 0.65 | -0.02 | -2.99% | 170 | 695 | 17.59% |
SPY240719P00479000 | 2024-05-16 12:10PM EDT | 2024-07-19 | 1.12 | 1.18 | 1.19 | -0.05 | -4.27% | 3 | 6,967 | 16.48% |
SPY240731P00479000 | 2024-05-16 1:51PM EDT | 2024-07-31 | 1.50 | 1.51 | 1.53 | -0.09 | -5.66% | 10 | 4,821 | 16.10% |
SPY240816P00479000 | 2024-05-16 4:01PM EDT | 2024-08-16 | 2.03 | 2.00 | 2.02 | +0.12 | +6.28% | 3 | 696 | 15.75% |
SPY240830P00479000 | 2024-05-16 2:00PM EDT | 2024-08-30 | 2.38 | 2.43 | 2.47 | -0.02 | -0.83% | 72 | 157 | 15.55% |
SPY241031P00479000 | 2024-05-13 9:30AM EDT | 2024-10-31 | 5.37 | 4.50 | 4.58 | 0.00 | - | 10 | 10 | 15.08% |
SPY241129P00479000 | 2024-05-15 2:13PM EDT | 2024-11-29 | 5.64 | 5.72 | 5.91 | 0.00 | - | 2 | 7 | 15.31% |
SPY241231P00479000 | 2024-04-26 12:55PM EDT | 2024-12-31 | 11.62 | 6.82 | 6.91 | 0.00 | - | 1 | 13 | 15.10% |
SPY250331P00479000 | 2024-05-13 9:30AM EDT | 2025-03-31 | 11.07 | 9.79 | 9.93 | 0.00 | - | 1 | 1 | 14.96% |