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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240429C00499000 | 2024-04-26 3:58PM EDT | 2024-04-29 | 9.66 | 9.28 | 9.46 | +0.62 | +6.86% | 509 | 2,121 | 16.94% |
SPY240430C00499000 | 2024-04-26 3:56PM EDT | 2024-04-30 | 9.98 | 9.47 | 9.64 | +0.42 | +4.39% | 301 | 1,122 | 16.29% |
SPY240501C00499000 | 2024-04-26 3:30PM EDT | 2024-05-01 | 11.00 | 9.90 | 10.05 | +0.76 | +7.42% | 132 | 1,083 | 17.70% |
SPY240502C00499000 | 2024-04-26 3:44PM EDT | 2024-05-02 | 10.70 | 10.38 | 10.53 | +0.52 | +5.11% | 51 | 465 | 18.91% |
SPY240503C00499000 | 2024-04-26 4:10PM EDT | 2024-05-03 | 10.98 | 10.82 | 10.94 | +0.21 | +1.95% | 334 | 1,122 | 19.43% |
SPY240510C00499000 | 2024-04-26 2:59PM EDT | 2024-05-10 | 12.67 | 12.23 | 12.35 | +0.67 | +5.58% | 190 | 3,557 | 17.75% |
SPY240517C00499000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 14.18 | 13.72 | 13.81 | +0.46 | +3.35% | 235 | 5,743 | 17.81% |
SPY240524C00499000 | 2024-04-26 4:04PM EDT | 2024-05-24 | 15.24 | 15.07 | 15.18 | +0.34 | +2.28% | 23 | 781 | 18.05% |
SPY240531C00499000 | 2024-04-26 4:04PM EDT | 2024-05-31 | 16.12 | 15.98 | 16.07 | +1.15 | +7.68% | 65 | 964 | 17.63% |
SPY240621C00499000 | 2024-04-26 3:30PM EDT | 2024-06-21 | 19.97 | 18.96 | 19.05 | +2.97 | +17.47% | 41 | 2,099 | 17.86% |
SPY240628C00499000 | 2024-04-26 2:36PM EDT | 2024-06-28 | 20.10 | 19.42 | 19.53 | +4.19 | +26.34% | 6 | 1,310 | 17.42% |
SPY240719C00499000 | 2024-04-26 10:04AM EDT | 2024-07-19 | 22.18 | 21.85 | 21.95 | +3.36 | +17.85% | 27 | 449 | 17.66% |
SPY240731C00499000 | 2024-04-26 9:30AM EDT | 2024-07-31 | 22.16 | 23.27 | 23.40 | +1.75 | +8.57% | 1 | 1,045 | 17.95% |
SPY240816C00499000 | 2024-04-26 2:11PM EDT | 2024-08-16 | 26.45 | 25.47 | 25.60 | +1.65 | +6.65% | 9 | 2,623 | 18.63% |
SPY240830C00499000 | 2024-04-25 2:54PM EDT | 2024-08-30 | 27.23 | 27.24 | 27.39 | +3.77 | +16.07% | 4 | 460 | 19.10% |
SPY241231C00499000 | 2024-04-26 9:33AM EDT | 2024-12-31 | 38.42 | 39.29 | 40.02 | +2.95 | +8.32% | 1 | 39 | 21.27% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240429P00499000 | 2024-04-26 4:13PM EDT | 2024-04-29 | 0.04 | 0.04 | 0.05 | -0.36 | -90.00% | 7,450 | 3,170 | 12.89% |
SPY240430P00499000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 0.16 | 0.15 | 0.16 | -0.46 | -74.19% | 6,856 | 7,781 | 13.16% |
SPY240501P00499000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 0.51 | 0.49 | 0.50 | -0.52 | -50.49% | 2,354 | 1,259 | 15.27% |
SPY240502P00499000 | 2024-04-26 3:57PM EDT | 2024-05-02 | 0.71 | 0.73 | 0.75 | -0.56 | -44.09% | 451 | 960 | 15.55% |
SPY240503P00499000 | 2024-04-26 4:13PM EDT | 2024-05-03 | 1.08 | 1.08 | 1.10 | -0.50 | -31.65% | 7,520 | 6,398 | 16.32% |
SPY240510P00499000 | 2024-04-26 4:09PM EDT | 2024-05-10 | 1.94 | 1.95 | 1.98 | -0.56 | -22.40% | 768 | 2,069 | 14.22% |
SPY240517P00499000 | 2024-04-26 4:12PM EDT | 2024-05-17 | 2.89 | 2.89 | 2.92 | -0.47 | -13.99% | 3,887 | 10,692 | 13.89% |
SPY240524P00499000 | 2024-04-26 4:14PM EDT | 2024-05-24 | 3.66 | 3.65 | 3.69 | -0.47 | -11.38% | 318 | 1,687 | 13.58% |
SPY240531P00499000 | 2024-04-26 4:14PM EDT | 2024-05-31 | 4.22 | 4.18 | 4.22 | -0.47 | -10.02% | 715 | 1,065 | 13.07% |
SPY240621P00499000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 6.05 | 6.18 | 6.22 | -0.36 | -5.62% | 315 | 6,139 | 13.07% |
SPY240628P00499000 | 2024-04-26 3:44PM EDT | 2024-06-28 | 6.70 | 6.74 | 6.80 | -2.22 | -24.89% | 34 | 284 | 13.05% |
SPY240719P00499000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 8.10 | 8.09 | 8.16 | -1.75 | -17.77% | 513 | 2,549 | 12.78% |
SPY240731P00499000 | 2024-04-26 4:08PM EDT | 2024-07-31 | 8.77 | 8.79 | 8.88 | -1.78 | -16.87% | 2 | 3,705 | 12.68% |
SPY240816P00499000 | 2024-04-25 11:19AM EDT | 2024-08-16 | 9.79 | 9.70 | 9.78 | -3.92 | -28.59% | 1 | 837 | 12.57% |
SPY240830P00499000 | 2024-04-26 2:58PM EDT | 2024-08-30 | 10.20 | 10.44 | 10.53 | -4.30 | -29.66% | 1 | 336 | 12.51% |
SPY241231P00499000 | 2024-04-26 12:48PM EDT | 2024-12-31 | 16.60 | 16.80 | 17.02 | -3.05 | -15.52% | 1 | 47 | 12.90% |
SPY250331P00499000 | 2024-04-11 2:50PM EDT | 2025-03-31 | 18.93 | 20.11 | 20.87 | 0.00 | - | 1 | 1 | 13.07% |