Opciones de comprapara29 de abril de 2024
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 |
---|
SPY240430C00565000 | 2024-04-18 12:59PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 523 | 3,938 | 34.38% |
SPY240503C00565000 | 2024-04-24 3:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 774 | 26.17% |
SPY240510C00565000 | 2024-04-25 10:52AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 160 | 18.56% |
SPY240517C00565000 | 2024-04-26 3:00PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 29 | 4,327 | 16.21% |
SPY240524C00565000 | 2024-04-26 11:36AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 103 | 355 | 14.65% |
SPY240531C00565000 | 2024-04-26 3:52PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 91 | 1,337 | 13.48% |
SPY240621C00565000 | 2024-04-26 4:12PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 48 | 18,435 | 12.06% |
SPY240628C00565000 | 2024-04-26 12:38PM EDT | 2024-06-28 | 0.16 | 0.12 | 0.14 | +0.02 | +14.29% | 14 | 2,091 | 11.74% |
SPY240719C00565000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 0.38 | 0.36 | 0.38 | -0.01 | -2.56% | 63 | 4,585 | 11.89% |
SPY240731C00565000 | 2024-04-25 11:13AM EDT | 2024-07-31 | 0.65 | 0.56 | 0.58 | +0.22 | +51.16% | 3 | 438 | 12.02% |
SPY240816C00565000 | 2024-04-26 3:14PM EDT | 2024-08-16 | 1.08 | 0.97 | 1.00 | +0.33 | +44.00% | 104 | 1,133 | 12.45% |
SPY240830C00565000 | 2024-04-26 12:28PM EDT | 2024-08-30 | 1.50 | 1.40 | 1.43 | +0.44 | +41.51% | 9 | 684 | 12.75% |
SPY240920C00565000 | 2024-04-26 3:30PM EDT | 2024-09-20 | 2.26 | 2.07 | 2.11 | +0.55 | +32.16% | 20 | 4,632 | 13.03% |
SPY240930C00565000 | 2024-04-26 3:37PM EDT | 2024-09-30 | 2.48 | 2.31 | 2.38 | +0.81 | +48.50% | 15 | 822 | 13.04% |
SPY241220C00565000 | 2024-04-26 3:48PM EDT | 2024-12-20 | 7.21 | 6.98 | 7.08 | +0.35 | +5.10% | 60 | 9,741 | 15.20% |
SPY241231C00565000 | 2024-04-26 9:44AM EDT | 2024-12-31 | 7.00 | 7.32 | 7.47 | +0.54 | +8.36% | 1 | 125 | 15.18% |
SPY250117C00565000 | 2024-04-26 1:21PM EDT | 2025-01-17 | 8.90 | 8.40 | 8.53 | +0.41 | +4.83% | 12 | 1,521 | 15.51% |
SPY250321C00565000 | 2024-04-26 2:19PM EDT | 2025-03-21 | 13.01 | 12.54 | 12.72 | +1.95 | +17.63% | 816 | 5,868 | 16.64% |
SPY250331C00565000 | 2024-04-16 10:15AM EDT | 2025-03-31 | 14.34 | 12.73 | 13.33 | 0.00 | - | 1 | 50 | 16.77% |
SPY250620C00565000 | 2024-04-26 11:15AM EDT | 2025-06-20 | 18.70 | 18.51 | 18.89 | +2.29 | +13.95% | 138 | 593 | 17.97% |
SPY250919C00565000 | 2024-04-22 9:59AM EDT | 2025-09-19 | 21.61 | 24.35 | 25.29 | 0.00 | - | 1 | 3 | 19.18% |
SPY251219C00565000 | 2024-04-24 11:06AM EDT | 2025-12-19 | 29.52 | 30.32 | 31.31 | 0.00 | - | 1 | 612 | 20.10% |
SPY260116C00565000 | 2024-04-26 1:16PM EDT | 2026-01-16 | 32.85 | 31.21 | 33.37 | +1.50 | +4.78% | 1 | 171 | 20.45% |
SPY261218C00565000 | 2024-04-24 4:10PM EDT | 2026-12-18 | 53.14 | 52.80 | 55.00 | +2.87 | +5.71% | 1 | 56 | 23.17% |