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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240405C00455000 | 2024-03-26 3:33PM EDT | 2024-04-05 | 68.97 | 68.50 | 69.02 | +3.25 | +4.95% | 2 | 203 | 54.76% |
SPY240412C00455000 | 2024-03-28 1:27PM EDT | 2024-04-12 | 69.37 | 69.12 | 69.62 | +1.10 | +1.61% | 3 | 44 | 47.51% |
SPY240419C00455000 | 2024-03-28 3:39PM EDT | 2024-04-19 | 70.73 | 69.75 | 70.22 | +4.30 | +6.47% | 158 | 1,158 | 42.52% |
SPY240426C00455000 | 2024-03-28 12:03PM EDT | 2024-04-26 | 70.96 | 70.33 | 70.78 | +2.57 | +3.76% | 4 | 25 | 39.40% |
SPY240430C00455000 | 2024-03-26 1:59PM EDT | 2024-04-30 | 68.52 | 70.52 | 70.95 | 0.00 | - | 2 | 611 | 37.56% |
SPY240503C00455000 | 2024-03-22 12:08PM EDT | 2024-05-03 | 71.44 | 70.95 | 71.38 | +1.52 | +2.17% | 1 | 0 | 37.43% |
SPY240517C00455000 | 2024-03-28 3:39PM EDT | 2024-05-17 | 73.11 | 72.20 | 72.56 | +2.70 | +3.83% | 1 | 433 | 34.87% |
SPY240531C00455000 | 2024-03-28 12:17PM EDT | 2024-05-31 | 73.87 | 73.38 | 73.77 | +0.49 | +0.67% | 4 | 773 | 33.37% |
SPY240621C00455000 | 2024-03-28 1:11PM EDT | 2024-06-21 | 75.39 | 75.07 | 75.52 | +2.88 | +3.97% | 4 | 17,004 | 31.89% |
SPY240628C00455000 | 2024-03-22 9:40AM EDT | 2024-06-28 | 75.18 | 75.18 | 75.69 | 0.00 | - | 5 | 886 | 30.91% |
SPY240719C00455000 | 2024-03-28 12:17PM EDT | 2024-07-19 | 76.89 | 76.19 | 77.04 | +7.40 | +10.65% | 3 | 710 | 29.71% |
SPY240731C00455000 | 2024-03-18 1:31PM EDT | 2024-07-31 | 70.55 | 77.17 | 78.09 | 0.00 | - | 22 | 18 | 29.55% |
SPY240816C00455000 | 2024-03-21 2:10PM EDT | 2024-08-16 | 79.47 | 78.89 | 79.75 | +0.18 | +0.23% | 1 | 922 | 29.69% |
SPY240830C00455000 | 2024-03-26 3:59PM EDT | 2024-08-30 | 76.73 | 80.27 | 81.21 | 0.00 | - | 2 | 6 | 29.83% |
SPY240920C00455000 | 2024-03-28 11:20AM EDT | 2024-09-20 | 82.83 | 82.01 | 82.63 | +3.83 | +4.85% | 18 | 5,639 | 29.34% |
SPY240930C00455000 | 2024-03-28 11:10AM EDT | 2024-09-30 | 82.79 | 81.90 | 83.20 | +2.44 | +3.04% | 15 | 256 | 29.06% |
SPY241220C00455000 | 2024-03-28 3:40PM EDT | 2024-12-20 | 90.11 | 88.84 | 89.99 | +1.62 | +1.83% | 782 | 15,144 | 29.20% |
SPY241231C00455000 | 2024-03-28 2:36PM EDT | 2024-12-31 | 89.91 | 89.19 | 90.22 | +9.62 | +11.98% | 25 | 58 | 28.78% |
SPY250117C00455000 | 2024-03-27 10:58AM EDT | 2025-01-17 | 87.66 | 90.24 | 91.38 | 0.00 | - | 2 | 2,377 | 28.71% |
SPY250321C00455000 | 2024-03-20 3:41PM EDT | 2025-03-21 | 96.03 | 95.36 | 96.75 | +2.24 | +2.39% | 5 | 392 | 29.27% |
SPY250620C00455000 | 2024-03-27 10:56AM EDT | 2025-06-20 | 99.00 | 101.19 | 103.09 | 0.00 | - | 2 | 1,552 | 29.42% |
SPY251219C00455000 | 2024-03-21 10:20AM EDT | 2025-12-19 | 112.00 | 110.81 | 114.26 | 0.00 | - | 1 | 6,547 | 29.60% |
SPY260116C00455000 | 2024-03-27 10:45AM EDT | 2026-01-16 | 109.79 | 111.38 | 115.41 | 0.00 | - | 2 | 71 | 29.44% |
SPY261218C00455000 | 2024-03-21 9:30AM EDT | 2026-12-18 | 128.00 | 127.00 | 132.00 | 0.00 | - | 1 | 10 | 29.52% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240401P00455000 | 2024-03-21 12:03PM EDT | 2024-04-01 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 30 | 45.31% |
SPY240402P00455000 | 2024-03-28 12:52PM EDT | 2024-04-02 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 52 | 1 | 42.97% |
SPY240404P00455000 | 2024-03-27 10:35AM EDT | 2024-04-04 | 0.04 | 0.02 | 0.03 | 0.00 | - | 186 | 684 | 37.70% |
SPY240405P00455000 | 2024-03-28 3:43PM EDT | 2024-04-05 | 0.04 | 0.03 | 0.04 | 0.00 | - | 7 | 3,502 | 36.33% |
SPY240408P00455000 | 2024-03-28 1:20PM EDT | 2024-04-08 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1 | 20 | 31.84% |
SPY240412P00455000 | 2024-03-28 1:07PM EDT | 2024-04-12 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 23 | 75,959 | 29.98% |
SPY240419P00455000 | 2024-03-28 3:40PM EDT | 2024-04-19 | 0.19 | 0.19 | 0.20 | 0.00 | - | 28 | 22,642 | 26.86% |
SPY240426P00455000 | 2024-03-28 3:36PM EDT | 2024-04-26 | 0.25 | 0.24 | 0.26 | +0.01 | +4.17% | 111 | 1,397 | 24.34% |
SPY240430P00455000 | 2024-03-28 12:43PM EDT | 2024-04-30 | 0.27 | 0.27 | 0.29 | -0.03 | -10.00% | 10 | 2,287 | 23.19% |
SPY240503P00455000 | 2024-03-28 1:31PM EDT | 2024-05-03 | 0.34 | 0.34 | 0.35 | -0.04 | -10.53% | 37 | 426 | 22.90% |
SPY240517P00455000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 0.54 | 0.54 | 0.55 | +0.01 | +1.89% | 76,157 | 23,365 | 21.01% |
SPY240531P00455000 | 2024-03-28 4:02PM EDT | 2024-05-31 | 0.80 | 0.78 | 0.80 | +0.01 | +1.27% | 409 | 6,850 | 19.93% |
SPY240621P00455000 | 2024-03-28 3:55PM EDT | 2024-06-21 | 1.33 | 1.31 | 1.33 | +0.03 | +2.31% | 1,221 | 53,074 | 19.27% |
SPY240628P00455000 | 2024-03-28 3:21PM EDT | 2024-06-28 | 1.47 | 1.50 | 1.52 | +0.01 | +0.68% | 760 | 5,751 | 19.10% |
SPY240719P00455000 | 2024-03-28 3:32PM EDT | 2024-07-19 | 2.05 | 2.05 | 2.09 | -0.07 | -3.30% | 17 | 599 | 18.63% |
SPY240731P00455000 | 2024-03-25 2:21PM EDT | 2024-07-31 | 2.58 | 2.36 | 2.42 | 0.00 | - | 2 | 1,197 | 18.41% |
SPY240816P00455000 | 2024-03-28 1:17PM EDT | 2024-08-16 | 2.87 | 2.84 | 2.89 | +0.05 | +1.77% | 14 | 10,487 | 18.20% |
SPY240830P00455000 | 2024-03-25 3:19PM EDT | 2024-08-30 | 3.53 | 3.24 | 3.30 | 0.00 | - | 3 | 23 | 18.03% |
SPY240920P00455000 | 2024-03-28 9:36AM EDT | 2024-09-20 | 3.81 | 3.83 | 3.88 | -0.07 | -1.80% | 5 | 18,005 | 17.76% |
SPY240930P00455000 | 2024-03-28 9:42AM EDT | 2024-09-30 | 4.08 | 4.08 | 4.18 | -0.21 | -4.90% | 2 | 347 | 17.68% |
SPY241220P00455000 | 2024-03-28 3:57PM EDT | 2024-12-20 | 6.80 | 6.86 | 6.93 | -0.31 | -4.36% | 7 | 12,160 | 17.53% |
SPY241231P00455000 | 2024-03-27 3:38PM EDT | 2024-12-31 | 7.25 | 7.12 | 7.27 | 0.00 | - | 63 | 28 | 17.48% |
SPY250117P00455000 | 2024-03-28 12:17PM EDT | 2025-01-17 | 7.57 | 7.64 | 7.75 | -0.37 | -4.66% | 7 | 8,638 | 17.39% |
SPY250321P00455000 | 2024-03-28 3:48PM EDT | 2025-03-21 | 9.66 | 9.57 | 9.72 | -0.25 | -2.52% | 15 | 947 | 17.26% |
SPY250620P00455000 | 2024-03-28 4:05PM EDT | 2025-06-20 | 12.15 | 11.97 | 12.34 | -0.36 | -2.88% | 1 | 4,827 | 17.06% |
SPY251219P00455000 | 2024-03-27 10:54AM EDT | 2025-12-19 | 16.97 | 16.00 | 17.07 | 0.00 | - | 7 | 4,869 | 16.74% |
SPY260116P00455000 | 2024-03-25 3:56PM EDT | 2026-01-16 | 17.71 | 16.18 | 17.81 | 0.00 | - | 12 | 508 | 16.73% |
SPY261218P00455000 | 2024-03-21 2:38PM EDT | 2026-12-18 | 23.05 | 21.67 | 24.75 | 0.00 | - | 100 | 81 | 16.18% |