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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00395000 | 2024-03-11 3:26PM EDT | 2024-04-19 | 117.16 | 129.42 | 129.91 | 0.00 | - | 11 | 236 | 69.34% |
SPY240430C00395000 | 2024-03-22 2:15PM EDT | 2024-04-30 | 129.80 | 130.05 | 130.51 | 0.00 | - | 8 | 45 | 60.63% |
SPY240517C00395000 | 2024-03-04 4:38PM EDT | 2024-05-17 | 121.60 | 131.39 | 131.77 | 0.00 | - | 2 | 10 | 54.88% |
SPY240531C00395000 | 2024-03-07 2:03PM EDT | 2024-05-31 | 123.83 | 132.28 | 132.72 | 0.00 | - | 1 | 108 | 51.50% |
SPY240621C00395000 | 2024-03-28 1:01PM EDT | 2024-06-21 | 133.98 | 133.53 | 134.04 | +2.28 | +1.73% | 1 | 11,306 | 48.55% |
SPY240628C00395000 | 2024-03-22 12:05PM EDT | 2024-06-28 | 132.36 | 133.54 | 134.11 | 0.00 | - | 3 | 17 | 46.82% |
SPY240719C00395000 | 2024-03-28 12:49PM EDT | 2024-07-19 | 134.42 | 133.86 | 134.81 | +8.55 | +6.79% | 2 | 77 | 43.64% |
SPY240731C00395000 | 2024-02-02 3:24PM EDT | 2024-07-31 | 109.37 | 124.39 | 125.13 | 0.00 | - | 2 | 1 | 0.00% |
SPY240816C00395000 | 2024-03-28 11:19AM EDT | 2024-08-16 | 136.96 | 135.90 | 136.90 | +12.42 | +9.97% | 2 | 6 | 42.51% |
SPY240920C00395000 | 2024-03-25 11:51AM EDT | 2024-09-20 | 136.49 | 138.36 | 139.10 | 0.00 | - | 1 | 76 | 41.03% |
SPY240930C00395000 | 2024-03-20 9:32AM EDT | 2024-09-30 | 132.23 | 138.03 | 139.62 | 0.00 | - | 2 | 37 | 40.56% |
SPY241220C00395000 | 2024-03-28 4:04PM EDT | 2024-12-20 | 143.50 | 142.96 | 144.40 | +1.53 | +1.08% | 115 | 2,880 | 38.56% |
SPY241231C00395000 | 2024-03-28 2:12PM EDT | 2024-12-31 | 144.15 | 143.15 | 144.46 | +0.15 | +0.10% | 5 | 22 | 37.85% |
SPY250117C00395000 | 2024-03-18 2:19PM EDT | 2025-01-17 | 136.50 | 143.65 | 145.10 | 0.00 | - | 2 | 289 | 37.31% |
SPY250321C00395000 | 2024-03-25 12:47PM EDT | 2025-03-21 | 145.41 | 147.61 | 149.38 | 0.00 | - | 1 | 110 | 37.19% |
SPY250620C00395000 | 2024-03-28 3:16PM EDT | 2025-06-20 | 153.92 | 151.87 | 154.31 | +2.76 | +1.83% | 3 | 29 | 36.46% |
SPY251219C00395000 | 2024-03-26 10:31AM EDT | 2025-12-19 | 158.76 | 158.71 | 162.58 | 0.00 | - | 1 | 1,153 | 35.13% |
SPY260116C00395000 | 2024-03-22 2:18PM EDT | 2026-01-16 | 160.43 | 158.82 | 163.50 | 0.00 | - | 3 | 40 | 34.85% |
SPY261218C00395000 | 2024-02-27 12:37PM EDT | 2026-12-18 | 156.22 | 171.53 | 176.50 | 0.00 | - | 2 | 93 | 33.57% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419P00395000 | 2024-03-28 3:53PM EDT | 2024-04-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 453 | 12,683 | 44.53% |
SPY240430P00395000 | 2024-03-28 10:18AM EDT | 2024-04-30 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 6 | 9,118 | 37.70% |
SPY240517P00395000 | 2024-03-28 3:15PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.21 | 0.00 | - | 2 | 3,304 | 33.15% |
SPY240531P00395000 | 2024-03-28 11:40AM EDT | 2024-05-31 | 0.29 | 0.28 | 0.30 | -0.04 | -12.12% | 228 | 615 | 30.74% |
SPY240621P00395000 | 2024-03-28 1:24PM EDT | 2024-06-21 | 0.48 | 0.47 | 0.48 | +0.01 | +2.13% | 12 | 30,793 | 28.57% |
SPY240628P00395000 | 2024-03-28 3:59PM EDT | 2024-06-28 | 0.57 | 0.55 | 0.57 | -0.06 | -9.52% | 13 | 5,417 | 28.20% |
SPY240719P00395000 | 2024-03-26 4:04PM EDT | 2024-07-19 | 0.87 | 0.79 | 0.82 | 0.00 | - | 1 | 539 | 27.03% |
SPY240731P00395000 | 2024-03-25 2:38PM EDT | 2024-07-31 | 1.04 | 0.93 | 0.96 | 0.00 | - | 4 | 147 | 26.42% |
SPY240816P00395000 | 2024-03-28 12:55PM EDT | 2024-08-16 | 1.16 | 1.15 | 1.18 | -0.11 | -8.66% | 1 | 1,023 | 25.83% |
SPY240830P00395000 | 2024-03-07 11:37AM EDT | 2024-08-30 | 1.92 | 1.34 | 1.36 | 0.00 | - | 2 | 4 | 25.32% |
SPY240920P00395000 | 2024-03-26 4:01PM EDT | 2024-09-20 | 1.77 | 1.64 | 1.67 | 0.00 | - | 135 | 4,297 | 24.75% |
SPY240930P00395000 | 2024-03-27 11:21AM EDT | 2024-09-30 | 1.88 | 1.76 | 1.82 | 0.00 | - | 1 | 110 | 24.51% |
SPY241220P00395000 | 2024-03-28 12:42PM EDT | 2024-12-20 | 3.19 | 3.17 | 3.22 | -0.06 | -1.85% | 10 | 11,859 | 23.26% |
SPY241231P00395000 | 2024-03-28 3:53PM EDT | 2024-12-31 | 3.32 | 3.30 | 3.39 | -0.04 | -1.19% | 3 | 654 | 23.09% |
SPY250117P00395000 | 2024-03-28 3:09PM EDT | 2025-01-17 | 3.60 | 3.56 | 3.67 | -0.10 | -2.70% | 13 | 8,918 | 22.86% |
SPY250321P00395000 | 2024-03-28 9:36AM EDT | 2025-03-21 | 4.66 | 4.66 | 4.76 | +0.02 | +0.43% | 1 | 1,237 | 22.21% |
SPY250620P00395000 | 2024-03-28 4:04PM EDT | 2025-06-20 | 6.22 | 6.13 | 6.38 | -0.11 | -1.74% | 110 | 456 | 21.55% |
SPY251219P00395000 | 2024-03-26 3:31PM EDT | 2025-12-19 | 9.18 | 8.68 | 9.49 | 0.00 | - | 5 | 1,144 | 20.60% |
SPY260116P00395000 | 2024-03-28 4:00PM EDT | 2026-01-16 | 9.34 | 8.78 | 10.12 | +0.04 | +0.43% | 1 | 116 | 20.60% |
SPY261218P00395000 | 2024-03-27 9:30AM EDT | 2026-12-18 | 13.74 | 12.20 | 14.97 | 0.00 | - | 1 | 386 | 19.33% |