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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517C00532000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 0.14 | 0.14 | 0.15 | -0.42 | -75.00% | 97,650 | 12,840 | 9.86% |
SPY240520C00532000 | 2024-05-16 4:14PM EDT | 2024-05-20 | 0.40 | 0.39 | 0.41 | -0.51 | -56.04% | 14,304 | 2,857 | 6.90% |
SPY240521C00532000 | 2024-05-16 4:14PM EDT | 2024-05-21 | 0.63 | 0.64 | 0.66 | -0.60 | -48.78% | 3,713 | 1,024 | 7.53% |
SPY240522C00532000 | 2024-05-16 4:12PM EDT | 2024-05-22 | 1.18 | 1.17 | 1.20 | -0.51 | -30.18% | 3,739 | 663 | 9.28% |
SPY240523C00532000 | 2024-05-16 4:02PM EDT | 2024-05-23 | 1.62 | 1.58 | 1.60 | -0.74 | -31.36% | 3,417 | 827 | 10.12% |
SPY240524C00532000 | 2024-05-16 4:14PM EDT | 2024-05-24 | 1.82 | 1.80 | 1.83 | -0.65 | -26.32% | 7,453 | 3,142 | 10.27% |
SPY240531C00532000 | 2024-05-16 4:02PM EDT | 2024-05-31 | 2.88 | 2.84 | 2.87 | -0.58 | -16.76% | 2,125 | 3,441 | 10.08% |
SPY240621C00532000 | 2024-05-16 4:14PM EDT | 2024-06-21 | 6.16 | 6.16 | 6.20 | -0.74 | -10.72% | 544 | 2,853 | 11.65% |
SPY240628C00532000 | 2024-05-16 3:49PM EDT | 2024-06-28 | 7.20 | 6.79 | 6.83 | -0.25 | -3.36% | 113 | 517 | 11.54% |
SPY240719C00532000 | 2024-05-16 2:30PM EDT | 2024-07-19 | 10.20 | 9.46 | 9.51 | -0.09 | -0.87% | 272 | 1,239 | 12.51% |
SPY240731C00532000 | 2024-05-16 11:16AM EDT | 2024-07-31 | 12.40 | 10.97 | 11.02 | +0.45 | +3.77% | 173 | 6,981 | 13.05% |
SPY240830C00532000 | 2024-05-16 2:39PM EDT | 2024-08-30 | 16.00 | 15.08 | 15.16 | +0.40 | +2.56% | 39 | 149 | 14.70% |
SPY241031C00532000 | 2024-05-16 1:26PM EDT | 2024-10-31 | 22.61 | 21.43 | 21.65 | +0.72 | +3.29% | 297 | 8 | 16.21% |
SPY250331C00532000 | 2024-05-16 9:54AM EDT | 2025-03-31 | 37.81 | 36.02 | 37.44 | +12.76 | +50.94% | 2 | 6 | 19.77% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517P00532000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 3.63 | 3.56 | 3.68 | +0.56 | +18.24% | 11,197 | 878 | 13.26% |
SPY240520P00532000 | 2024-05-16 4:14PM EDT | 2024-05-20 | 3.85 | 3.77 | 3.88 | +0.49 | +14.58% | 2,955 | 77 | 7.90% |
SPY240522P00532000 | 2024-05-16 4:04PM EDT | 2024-05-22 | 4.33 | 4.41 | 4.50 | +0.47 | +12.18% | 684 | 110 | 9.24% |
SPY240524P00532000 | 2024-05-16 4:11PM EDT | 2024-05-24 | 4.76 | 4.75 | 4.81 | +0.31 | +6.97% | 3,227 | 274 | 9.12% |
SPY240531P00532000 | 2024-05-16 4:14PM EDT | 2024-05-31 | 5.50 | 5.40 | 5.55 | +0.29 | +5.57% | 2,153 | 180 | 8.53% |
SPY240621P00532000 | 2024-05-16 4:11PM EDT | 2024-06-21 | 7.96 | 7.96 | 7.99 | +0.32 | +4.19% | 1,442 | 652 | 9.33% |
SPY240628P00532000 | 2024-05-16 3:38PM EDT | 2024-06-28 | 8.50 | 8.59 | 8.64 | +0.20 | +2.41% | 159 | 525 | 9.45% |
SPY240719P00532000 | 2024-05-16 4:03PM EDT | 2024-07-19 | 10.00 | 10.00 | 10.05 | +0.65 | +6.95% | 1,054 | 1,592 | 9.36% |
SPY240731P00532000 | 2024-05-16 3:49PM EDT | 2024-07-31 | 10.47 | 10.73 | 10.78 | -0.32 | -2.97% | 3 | 672 | 9.36% |
SPY240830P00532000 | 2024-04-30 10:30AM EDT | 2024-08-30 | 25.84 | 12.40 | 12.50 | 0.00 | - | 2 | 521 | 9.45% |
SPY241031P00532000 | 2024-05-06 11:28AM EDT | 2024-10-31 | 24.13 | 15.72 | 15.88 | 0.00 | - | - | 1 | 9.88% |
SPY241129P00532000 | 2024-05-16 12:01PM EDT | 2024-11-29 | 16.90 | 17.56 | 17.83 | -8.56 | -33.62% | 10 | 2 | 10.38% |
SPY250331P00532000 | 2024-05-16 12:37PM EDT | 2025-03-31 | 22.07 | 22.75 | 22.91 | -5.13 | -18.86% | 4 | 173 | 10.74% |