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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517C00531000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 0.28 | 0.28 | 0.29 | -0.55 | -66.27% | 176,315 | 14,302 | 9.69% |
SPY240520C00531000 | 2024-05-16 4:14PM EDT | 2024-05-20 | 0.64 | 0.63 | 0.65 | -0.60 | -48.39% | 23,499 | 1,945 | 6.95% |
SPY240521C00531000 | 2024-05-16 4:12PM EDT | 2024-05-21 | 0.93 | 0.92 | 0.95 | -0.57 | -38.00% | 6,964 | 801 | 7.62% |
SPY240522C00531000 | 2024-05-16 4:14PM EDT | 2024-05-22 | 1.52 | 1.52 | 1.55 | -0.63 | -29.30% | 3,312 | 525 | 9.37% |
SPY240523C00531000 | 2024-05-16 4:07PM EDT | 2024-05-23 | 2.02 | 1.96 | 1.99 | -0.83 | -29.12% | 4,916 | 1,981 | 10.27% |
SPY240524C00531000 | 2024-05-16 4:14PM EDT | 2024-05-24 | 2.21 | 2.20 | 2.23 | -0.78 | -26.09% | 33,694 | 1,230 | 10.40% |
SPY240531C00531000 | 2024-05-16 4:13PM EDT | 2024-05-31 | 3.32 | 3.29 | 3.32 | -0.68 | -17.00% | 5,249 | 1,964 | 10.22% |
SPY240607C00531000 | 2024-05-16 4:14PM EDT | 2024-06-07 | 4.57 | 4.59 | 4.62 | -0.78 | -14.58% | 1,018 | 4,788 | 10.98% |
SPY240614C00531000 | 2024-05-16 4:06PM EDT | 2024-06-14 | 6.15 | 6.07 | 6.11 | -0.55 | -8.21% | 804 | 1,029 | 12.09% |
SPY240621C00531000 | 2024-05-16 4:06PM EDT | 2024-06-21 | 6.80 | 6.69 | 6.73 | -1.10 | -13.92% | 1,240 | 5,751 | 11.79% |
SPY240628C00531000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 7.50 | 7.32 | 7.37 | -0.50 | -6.25% | 375 | 536 | 11.68% |
SPY240719C00531000 | 2024-05-16 4:03PM EDT | 2024-07-19 | 10.09 | 10.01 | 10.06 | -0.57 | -5.35% | 4,903 | 2,307 | 12.62% |
SPY240731C00531000 | 2024-05-16 3:59PM EDT | 2024-07-31 | 11.69 | 11.53 | 11.60 | -0.41 | -3.39% | 112 | 5,336 | 13.19% |
SPY240830C00531000 | 2024-05-16 2:39PM EDT | 2024-08-30 | 16.62 | 15.68 | 15.76 | +0.84 | +5.32% | 47 | 51 | 14.82% |
SPY241031C00531000 | 2024-05-16 3:54PM EDT | 2024-10-31 | 23.04 | 21.89 | 22.47 | +0.97 | +4.40% | 15 | 9 | 16.46% |
SPY241129C00531000 | 2024-05-16 9:33AM EDT | 2024-11-29 | 27.43 | 25.95 | 26.67 | +4.83 | +21.37% | 1 | 14 | 17.91% |
SPY250331C00531000 | 2024-05-16 12:43PM EDT | 2025-03-31 | 38.80 | 36.77 | 38.08 | +2.45 | +6.74% | 2 | 2 | 19.87% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517P00531000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 2.80 | 2.72 | 2.82 | +0.24 | +9.38% | 66,821 | 2,170 | 12.33% |
SPY240520P00531000 | 2024-05-16 4:14PM EDT | 2024-05-20 | 3.06 | 3.02 | 3.09 | +0.33 | +12.09% | 12,235 | 262 | 7.64% |
SPY240521P00531000 | 2024-05-16 4:13PM EDT | 2024-05-21 | 3.32 | 3.25 | 3.34 | +0.31 | +10.30% | 3,913 | 72 | 7.98% |
SPY240522P00531000 | 2024-05-16 4:13PM EDT | 2024-05-22 | 3.81 | 3.76 | 3.82 | +0.51 | +15.45% | 4,541 | 146 | 9.22% |
SPY240523P00531000 | 2024-05-16 4:07PM EDT | 2024-05-23 | 3.97 | 3.97 | 4.03 | +0.17 | +4.47% | 2,794 | 3,961 | 9.30% |
SPY240524P00531000 | 2024-05-16 4:08PM EDT | 2024-05-24 | 4.12 | 4.13 | 4.19 | +0.23 | +5.91% | 5,598 | 1,898 | 9.24% |
SPY240531P00531000 | 2024-05-16 4:14PM EDT | 2024-05-31 | 4.89 | 4.86 | 4.90 | +0.18 | +3.82% | 1,938 | 582 | 8.47% |
SPY240607P00531000 | 2024-05-16 3:43PM EDT | 2024-06-07 | 5.35 | 5.61 | 5.65 | +0.19 | +3.68% | 824 | 1,352 | 8.48% |
SPY240614P00531000 | 2024-05-16 4:08PM EDT | 2024-06-14 | 6.50 | 6.50 | 6.55 | +0.22 | +3.50% | 190 | 971 | 8.92% |
SPY240621P00531000 | 2024-05-16 4:06PM EDT | 2024-06-21 | 7.42 | 7.46 | 7.49 | +0.38 | +5.40% | 1,590 | 2,886 | 9.45% |
SPY240628P00531000 | 2024-05-16 4:02PM EDT | 2024-06-28 | 8.14 | 8.10 | 8.15 | +0.12 | +1.50% | 507 | 1,032 | 9.56% |
SPY240719P00531000 | 2024-05-16 4:03PM EDT | 2024-07-19 | 9.52 | 9.53 | 9.58 | -0.11 | -1.14% | 431 | 230 | 9.47% |
SPY240731P00531000 | 2024-05-16 2:48PM EDT | 2024-07-31 | 10.01 | 10.26 | 10.32 | -0.37 | -3.56% | 25 | 201 | 9.46% |
SPY240830P00531000 | 2024-05-16 3:17PM EDT | 2024-08-30 | 11.36 | 11.98 | 12.06 | -9.12 | -44.53% | 8 | 7 | 9.55% |
SPY241031P00531000 | 2024-05-16 3:19PM EDT | 2024-10-31 | 14.78 | 15.33 | 15.47 | -8.78 | -37.27% | 12 | 1 | 9.97% |
SPY250331P00531000 | 2024-05-16 9:56AM EDT | 2025-03-31 | 21.77 | 22.38 | 22.55 | -0.24 | -1.09% | 20 | 41 | 10.83% |