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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240906C00494000 | 2024-08-08 3:59PM EDT | 2024-09-06 | 42.14 | 69.39 | 69.87 | 0.00 | - | 27 | 30 | 48.15% |
SPY240920C00494000 | 2024-08-08 9:51AM EDT | 2024-09-20 | 67.59 | 70.36 | 71.17 | +29.74 | +78.57% | 5 | 10 | 38.37% |
SPY241031C00494000 | 2024-08-12 1:02PM EDT | 2024-10-31 | 48.61 | 73.02 | 74.02 | 0.00 | - | 3 | 6 | 29.33% |
SPY241231C00494000 | 2024-08-28 11:18AM EDT | 2024-12-31 | 75.16 | 78.86 | 79.88 | 0.00 | - | 185 | 208 | 28.24% |
SPY250131C00494000 | 2024-08-29 1:45PM EDT | 2025-01-31 | 80.53 | 81.10 | 82.62 | -1.26 | -1.54% | 4 | 537 | 27.92% |
SPY250331C00494000 | 2024-08-26 9:34AM EDT | 2025-03-31 | 88.11 | 85.94 | 87.72 | 0.00 | - | 2 | 11 | 27.73% |
SPY250630C00494000 | 2024-08-30 9:48AM EDT | 2025-06-30 | 91.36 | 91.88 | 94.14 | -0.09 | -0.10% | 2 | 9 | 27.17% |
SPY250815C00494000 | 2024-08-23 1:20PM EDT | 2025-08-15 | 94.01 | 95.03 | 97.40 | 0.00 | - | 1 | 13 | 27.14% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240903P00494000 | 2024-08-30 2:48PM EDT | 2024-09-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 64 | - | 49.22% |
SPY240905P00494000 | 2024-08-30 10:31AM EDT | 2024-09-05 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 24 | 409 | 42.19% |
SPY240906P00494000 | 2024-08-29 3:29PM EDT | 2024-09-06 | 0.05 | 0.03 | 0.04 | 0.00 | - | 151 | 336 | 39.65% |
SPY240909P00494000 | 2024-08-29 1:24PM EDT | 2024-09-09 | 0.07 | 0.05 | 0.06 | 0.00 | - | 30 | - | 33.89% |
SPY240920P00494000 | 2024-08-30 12:09PM EDT | 2024-09-20 | 0.43 | 0.35 | 0.36 | -0.02 | -4.44% | 41 | 2,864 | 29.10% |
SPY241031P00494000 | 2024-08-30 3:51PM EDT | 2024-10-31 | 1.50 | 1.53 | 1.55 | -0.36 | -19.35% | 4 | 34 | 22.18% |
SPY241129P00494000 | 2024-08-29 2:56PM EDT | 2024-11-29 | 3.30 | 2.76 | 2.82 | 0.00 | - | 6 | 23 | 21.27% |
SPY241231P00494000 | 2024-08-28 1:14PM EDT | 2024-12-31 | 4.93 | 4.00 | 4.06 | 0.00 | - | 2 | 194 | 20.33% |
SPY250131P00494000 | 2024-08-28 9:59AM EDT | 2025-01-31 | 5.57 | 5.12 | 5.20 | 0.00 | - | 6 | 141 | 19.65% |
SPY250331P00494000 | 2024-08-08 10:51AM EDT | 2025-03-31 | 16.36 | 7.14 | 7.22 | 0.00 | - | 5 | 12 | 18.73% |
SPY250630P00494000 | 2024-08-05 9:32AM EDT | 2025-06-30 | 35.54 | 10.01 | 10.13 | 0.00 | - | 1 | 6 | 17.88% |
SPY250815P00494000 | 2024-08-29 12:38PM EDT | 2025-08-15 | 11.67 | 11.55 | 11.68 | 0.00 | - | 1 | 16 | 17.69% |