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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240429C00506000 | 2024-04-26 4:13PM EDT | 2024-04-29 | 2.87 | 2.84 | 2.93 | -0.61 | -17.53% | 10,261 | 8,549 | 8.41% |
SPY240430C00506000 | 2024-04-26 4:13PM EDT | 2024-04-30 | 3.51 | 3.45 | 3.52 | -0.49 | -12.25% | 2,419 | 2,267 | 10.43% |
SPY240501C00506000 | 2024-04-26 4:08PM EDT | 2024-05-01 | 4.52 | 4.36 | 4.40 | -0.22 | -4.64% | 2,703 | 2,103 | 13.26% |
SPY240502C00506000 | 2024-04-26 4:02PM EDT | 2024-05-02 | 5.05 | 4.98 | 5.02 | -0.20 | -3.81% | 389 | 1,368 | 14.58% |
SPY240503C00506000 | 2024-04-26 4:00PM EDT | 2024-05-03 | 5.64 | 5.57 | 5.61 | -0.06 | -1.05% | 2,586 | 3,023 | 15.66% |
SPY240510C00506000 | 2024-04-26 4:01PM EDT | 2024-05-10 | 7.22 | 7.12 | 7.17 | -0.18 | -2.43% | 805 | 2,012 | 15.07% |
SPY240517C00506000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 8.73 | 8.70 | 8.74 | +0.09 | +1.04% | 417 | 4,844 | 15.57% |
SPY240524C00506000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 10.28 | 10.09 | 10.15 | +0.21 | +2.09% | 334 | 1,034 | 16.01% |
SPY240531C00506000 | 2024-04-26 3:45PM EDT | 2024-05-31 | 11.43 | 11.02 | 11.07 | +0.13 | +1.15% | 128 | 825 | 15.80% |
SPY240621C00506000 | 2024-04-26 4:00PM EDT | 2024-06-21 | 14.12 | 14.04 | 14.10 | +1.45 | +11.44% | 569 | 4,878 | 16.32% |
SPY240628C00506000 | 2024-04-26 3:32PM EDT | 2024-06-28 | 15.32 | 14.55 | 14.62 | +3.02 | +24.55% | 48 | 316 | 16.01% |
SPY240719C00506000 | 2024-04-26 4:09PM EDT | 2024-07-19 | 17.20 | 17.06 | 17.13 | +0.19 | +1.12% | 52 | 1,193 | 16.46% |
SPY240731C00506000 | 2024-04-26 9:32AM EDT | 2024-07-31 | 17.18 | 18.49 | 18.59 | +1.12 | +6.97% | 2 | 112 | 16.80% |
SPY240830C00506000 | 2024-04-26 10:37AM EDT | 2024-08-30 | 22.70 | 22.42 | 22.54 | +4.84 | +27.10% | 6 | 433 | 18.00% |
SPY241231C00506000 | 2024-04-25 1:45PM EDT | 2024-12-31 | 31.90 | 34.59 | 35.28 | 0.00 | - | 3 | 40 | 20.44% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240429P00506000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 0.56 | 0.56 | 0.57 | -1.19 | -68.00% | 56,182 | 1,527 | 7.76% |
SPY240430P00506000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 1.10 | 1.08 | 1.09 | -1.11 | -50.23% | 10,749 | 3,135 | 9.55% |
SPY240501P00506000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 1.90 | 1.89 | 1.91 | -0.93 | -32.86% | 2,762 | 716 | 12.26% |
SPY240502P00506000 | 2024-04-26 4:13PM EDT | 2024-05-02 | 2.30 | 2.29 | 2.32 | -0.88 | -27.67% | 1,776 | 195 | 12.83% |
SPY240503P00506000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 2.80 | 2.79 | 2.82 | -0.75 | -21.13% | 5,809 | 3,645 | 13.72% |
SPY240510P00506000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 3.86 | 3.84 | 3.87 | -0.72 | -15.72% | 1,040 | 643 | 12.42% |
SPY240517P00506000 | 2024-04-26 4:06PM EDT | 2024-05-17 | 4.84 | 4.89 | 4.92 | -0.57 | -10.54% | 3,485 | 9,119 | 12.33% |
SPY240524P00506000 | 2024-04-26 4:12PM EDT | 2024-05-24 | 5.69 | 5.70 | 5.75 | -0.68 | -10.68% | 282 | 638 | 12.17% |
SPY240531P00506000 | 2024-04-26 4:08PM EDT | 2024-05-31 | 6.18 | 6.24 | 6.29 | -3.51 | -36.22% | 590 | 484 | 11.76% |
SPY240621P00506000 | 2024-04-26 4:10PM EDT | 2024-06-21 | 8.29 | 8.35 | 8.39 | -0.46 | -5.26% | 602 | 7,872 | 11.96% |
SPY240628P00506000 | 2024-04-26 2:37PM EDT | 2024-06-28 | 8.80 | 8.93 | 8.99 | -4.69 | -34.77% | 87 | 493 | 12.00% |
SPY240719P00506000 | 2024-04-26 4:01PM EDT | 2024-07-19 | 10.35 | 10.33 | 10.40 | -0.34 | -3.18% | 320 | 1,111 | 11.85% |
SPY240731P00506000 | 2024-04-26 3:34PM EDT | 2024-07-31 | 10.72 | 11.03 | 11.14 | -0.63 | -5.55% | 23 | 53 | 11.80% |
SPY240830P00506000 | 2024-04-26 11:22AM EDT | 2024-08-30 | 12.89 | 12.66 | 12.77 | -1.57 | -10.86% | 39 | 75 | 11.68% |
SPY241231P00506000 | 2024-04-26 10:51AM EDT | 2024-12-31 | 19.19 | 19.06 | 19.24 | -1.60 | -7.70% | 1 | 66 | 12.19% |