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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517C00500000 | 2024-05-16 4:05PM EDT | 2024-05-17 | 28.69 | 28.33 | 28.66 | -0.91 | -3.07% | 2,270 | 49,819 | 0.00% |
SPY240520C00500000 | 2024-05-16 3:13PM EDT | 2024-05-20 | 30.23 | 28.42 | 28.72 | +6.35 | +26.59% | 10 | 57 | 21.88% |
SPY240521C00500000 | 2024-05-16 2:18PM EDT | 2024-05-21 | 29.60 | 28.51 | 28.83 | +0.19 | +0.65% | 11 | 711 | 24.37% |
SPY240522C00500000 | 2024-05-15 12:46PM EDT | 2024-05-22 | 28.85 | 28.51 | 28.97 | 0.00 | - | 20 | 723 | 25.10% |
SPY240523C00500000 | 2024-05-14 3:59PM EDT | 2024-05-23 | 24.63 | 29.02 | 29.18 | 0.00 | - | 17 | 37 | 26.05% |
SPY240524C00500000 | 2024-05-16 12:55PM EDT | 2024-05-24 | 30.83 | 29.12 | 29.28 | +0.58 | +1.92% | 18 | 890 | 25.42% |
SPY240531C00500000 | 2024-05-16 2:38PM EDT | 2024-05-31 | 31.02 | 29.63 | 29.78 | +0.44 | +1.44% | 38 | 3,220 | 21.63% |
SPY240607C00500000 | 2024-05-16 12:33PM EDT | 2024-06-07 | 32.32 | 30.41 | 30.56 | +0.41 | +1.28% | 2 | 424 | 20.94% |
SPY240614C00500000 | 2024-05-16 11:48AM EDT | 2024-06-14 | 33.75 | 31.34 | 31.49 | +1.45 | +4.49% | 2 | 12,647 | 20.92% |
SPY240621C00500000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 32.91 | 31.56 | 32.13 | -0.39 | -1.17% | 2,707 | 61,810 | 20.28% |
SPY240628C00500000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 32.45 | 31.80 | 32.36 | -0.58 | -1.76% | 29 | 2,307 | 19.03% |
SPY240719C00500000 | 2024-05-16 3:43PM EDT | 2024-07-19 | 34.75 | 33.71 | 34.27 | -0.92 | -2.58% | 145 | 5,636 | 18.62% |
SPY240731C00500000 | 2024-05-16 1:22PM EDT | 2024-07-31 | 36.54 | 35.01 | 35.63 | +0.31 | +0.86% | 10 | 528 | 18.92% |
SPY240816C00500000 | 2024-05-16 1:12PM EDT | 2024-08-16 | 38.53 | 37.18 | 37.74 | +0.12 | +0.31% | 130 | 3,375 | 19.65% |
SPY240830C00500000 | 2024-05-16 10:59AM EDT | 2024-08-30 | 41.86 | 38.92 | 39.57 | +1.96 | +4.91% | 20 | 201 | 20.22% |
SPY240920C00500000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 42.14 | 41.05 | 41.67 | -0.22 | -0.52% | 2,465 | 8,208 | 20.43% |
SPY240930C00500000 | 2024-05-16 2:43PM EDT | 2024-09-30 | 43.10 | 41.38 | 42.10 | +1.05 | +2.50% | 190 | 999 | 20.05% |
SPY241018C00500000 | 2024-05-16 11:31AM EDT | 2024-10-18 | 45.79 | 43.21 | 43.90 | +2.22 | +5.10% | 2 | 14 | 20.34% |
SPY241031C00500000 | 2024-05-14 11:29AM EDT | 2024-10-31 | 40.31 | 44.49 | 45.30 | 0.00 | - | 3 | 18 | 20.63% |
SPY241129C00500000 | 2024-05-16 1:26PM EDT | 2024-11-29 | 50.02 | 48.26 | 49.17 | +1.27 | +2.61% | 204 | 408 | 21.81% |
SPY241220C00500000 | 2024-05-16 3:11PM EDT | 2024-12-20 | 52.01 | 50.25 | 51.11 | +0.54 | +1.05% | 133 | 11,706 | 22.03% |
SPY241231C00500000 | 2024-05-16 12:21PM EDT | 2024-12-31 | 52.68 | 50.58 | 51.58 | +0.80 | +1.54% | 1 | 394 | 21.80% |
SPY250117C00500000 | 2024-05-16 3:49PM EDT | 2025-01-17 | 53.09 | 52.06 | 53.30 | -0.18 | -0.34% | 86 | 11,999 | 22.11% |
SPY250321C00500000 | 2024-05-16 3:44PM EDT | 2025-03-21 | 59.70 | 58.17 | 59.68 | -0.39 | -0.65% | 118 | 1,237 | 23.26% |
SPY250331C00500000 | 2024-05-16 10:52AM EDT | 2025-03-31 | 61.23 | 58.40 | 60.12 | +1.38 | +2.31% | 1 | 30 | 23.13% |
SPY250620C00500000 | 2024-05-16 9:30AM EDT | 2025-06-20 | 67.50 | 65.50 | 67.41 | +0.66 | +0.99% | 4 | 3,807 | 24.17% |
SPY250919C00500000 | 2024-05-16 1:50PM EDT | 2025-09-19 | 74.06 | 71.46 | 75.07 | +0.26 | +0.35% | 7 | 519 | 25.14% |
SPY251219C00500000 | 2024-05-16 3:59PM EDT | 2025-12-19 | 80.00 | 77.34 | 81.22 | +2.50 | +3.23% | 18 | 2,172 | 25.53% |
SPY260116C00500000 | 2024-05-16 3:57PM EDT | 2026-01-16 | 81.35 | 78.78 | 82.32 | +1.35 | +1.69% | 12 | 1,469 | 25.36% |
SPY261218C00500000 | 2024-05-16 2:34PM EDT | 2026-12-18 | 101.80 | 98.00 | 102.50 | +1.70 | +1.70% | 94 | 2,377 | 26.65% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517P00500000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4,390 | 138,558 | 42.19% |
SPY240520P00500000 | 2024-05-16 4:00PM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 415 | 1,397 | 21.09% |
SPY240521P00500000 | 2024-05-16 3:15PM EDT | 2024-05-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 19 | 598 | 19.73% |
SPY240522P00500000 | 2024-05-16 3:15PM EDT | 2024-05-22 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 28 | 1,782 | 18.56% |
SPY240523P00500000 | 2024-05-16 3:10PM EDT | 2024-05-23 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 74 | 155 | 18.16% |
SPY240524P00500000 | 2024-05-16 4:12PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 1,267 | 15,336 | 17.68% |
SPY240531P00500000 | 2024-05-16 4:13PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.19 | -0.02 | -9.52% | 2,991 | 67,285 | 14.82% |
SPY240607P00500000 | 2024-05-16 4:08PM EDT | 2024-06-07 | 0.40 | 0.38 | 0.40 | 0.00 | - | 893 | 3,383 | 14.09% |
SPY240614P00500000 | 2024-05-16 4:12PM EDT | 2024-06-14 | 0.76 | 0.76 | 0.77 | 0.00 | - | 818 | 15,563 | 14.22% |
SPY240621P00500000 | 2024-05-16 4:13PM EDT | 2024-06-21 | 1.11 | 1.10 | 1.11 | +0.03 | +2.78% | 15,324 | 86,583 | 14.04% |
SPY240628P00500000 | 2024-05-16 4:06PM EDT | 2024-06-28 | 1.44 | 1.44 | 1.46 | +0.04 | +2.86% | 1,549 | 19,580 | 13.89% |
SPY240719P00500000 | 2024-05-16 4:01PM EDT | 2024-07-19 | 2.38 | 2.36 | 2.39 | +0.06 | +2.59% | 6,848 | 29,202 | 13.33% |
SPY240731P00500000 | 2024-05-16 3:58PM EDT | 2024-07-31 | 2.83 | 2.90 | 2.93 | 0.00 | - | 172 | 4,267 | 13.15% |
SPY240816P00500000 | 2024-05-16 3:40PM EDT | 2024-08-16 | 3.57 | 3.64 | 3.68 | +0.07 | +2.00% | 1,163 | 12,943 | 13.03% |
SPY240830P00500000 | 2024-05-16 3:42PM EDT | 2024-08-30 | 4.22 | 4.28 | 4.34 | +0.10 | +2.43% | 484 | 2,538 | 12.98% |
SPY240920P00500000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 5.26 | 5.31 | 5.33 | +0.18 | +3.54% | 3,624 | 31,479 | 12.96% |
SPY240930P00500000 | 2024-05-16 3:40PM EDT | 2024-09-30 | 5.61 | 5.70 | 5.76 | +0.10 | +1.81% | 113 | 2,244 | 12.92% |
SPY241018P00500000 | 2024-05-16 3:56PM EDT | 2024-10-18 | 6.48 | 6.60 | 6.66 | +0.16 | +2.53% | 375 | 728 | 13.00% |
SPY241031P00500000 | 2024-05-16 2:31PM EDT | 2024-10-31 | 6.99 | 7.11 | 7.20 | +0.16 | +2.34% | 171 | 480 | 12.96% |
SPY241129P00500000 | 2024-05-16 3:31PM EDT | 2024-11-29 | 8.61 | 8.72 | 8.94 | +0.05 | +0.58% | 47 | 872 | 13.36% |
SPY241220P00500000 | 2024-05-16 3:54PM EDT | 2024-12-20 | 9.41 | 9.71 | 9.78 | -0.06 | -0.63% | 2,031 | 17,889 | 13.32% |
SPY241231P00500000 | 2024-05-16 3:56PM EDT | 2024-12-31 | 9.92 | 10.08 | 10.18 | +0.12 | +1.22% | 4 | 887 | 13.28% |
SPY250117P00500000 | 2024-05-16 3:39PM EDT | 2025-01-17 | 10.66 | 10.81 | 10.89 | +0.25 | +2.40% | 186 | 11,774 | 13.30% |
SPY250131P00500000 | 2024-05-16 4:03PM EDT | 2025-01-31 | 11.46 | 11.32 | 11.59 | -0.22 | -1.88% | 10 | 6 | 13.39% |
SPY250321P00500000 | 2024-05-16 11:06AM EDT | 2025-03-21 | 12.90 | 13.28 | 13.37 | +0.07 | +0.55% | 64 | 4,846 | 13.34% |
SPY250331P00500000 | 2024-05-16 10:59AM EDT | 2025-03-31 | 13.00 | 13.61 | 13.76 | -0.89 | -6.41% | 1 | 2,194 | 13.36% |
SPY250620P00500000 | 2024-05-16 4:12PM EDT | 2025-06-20 | 16.60 | 16.46 | 16.60 | +0.39 | +2.41% | 24 | 1,066 | 13.38% |
SPY250919P00500000 | 2024-05-16 3:23PM EDT | 2025-09-19 | 19.15 | 19.36 | 19.64 | -0.10 | -0.52% | 22 | 6,146 | 13.46% |
SPY251219P00500000 | 2024-05-16 3:35PM EDT | 2025-12-19 | 21.85 | 21.91 | 22.37 | -0.09 | -0.41% | 52 | 11,313 | 13.48% |
SPY260116P00500000 | 2024-05-16 1:39PM EDT | 2026-01-16 | 22.64 | 21.59 | 23.97 | -0.01 | -0.04% | 645 | 6,825 | 13.81% |
SPY260618P00500000 | 2024-05-16 12:11PM EDT | 2026-06-18 | 26.10 | 24.72 | 27.83 | -0.70 | -2.61% | 4 | 3 | 13.72% |
SPY261218P00500000 | 2024-05-16 2:53PM EDT | 2026-12-18 | 30.10 | 29.00 | 31.54 | -0.45 | -1.47% | 5 | 1,122 | 13.49% |