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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517C00610000 | 2024-05-03 11:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SPY240621C00610000 | 2024-04-24 12:43PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SPY240719C00610000 | 2024-05-07 11:02AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
SPY240731C00610000 | 2024-05-02 11:54AM EDT | 2024-07-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
SPY240816C00610000 | 2024-05-07 3:08PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
SPY240830C00610000 | 2024-05-06 2:21PM EDT | 2024-08-30 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
SPY240920C00610000 | 2024-05-08 3:39PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
SPY240930C00610000 | 2024-05-08 12:48PM EDT | 2024-09-30 | 0.24 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
SPY241031C00610000 | 2024-05-08 3:07PM EDT | 2024-10-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
SPY241220C00610000 | 2024-05-08 3:52PM EDT | 2024-12-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
SPY241231C00610000 | 2024-05-03 9:30AM EDT | 2024-12-31 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
SPY250117C00610000 | 2024-05-08 12:48PM EDT | 2025-01-17 | 1.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
SPY250321C00610000 | 2024-05-07 1:34PM EDT | 2025-03-21 | 4.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
SPY250331C00610000 | 2024-05-08 12:50PM EDT | 2025-03-31 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
SPY250620C00610000 | 2024-05-06 3:58PM EDT | 2025-06-20 | 7.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
SPY250919C00610000 | 2024-05-08 3:53PM EDT | 2025-09-19 | 11.43 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
SPY251219C00610000 | 2024-05-07 10:21AM EDT | 2025-12-19 | 16.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
SPY260116C00610000 | 2024-05-07 10:02AM EDT | 2026-01-16 | 17.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
SPY261218C00610000 | 2024-05-08 2:15PM EDT | 2026-12-18 | 35.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517P00610000 | 2024-04-19 3:00PM EDT | 2024-05-17 | 115.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
SPY240621P00610000 | 2024-05-02 4:08PM EDT | 2024-06-21 | 104.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY241220P00610000 | 2024-04-10 1:04PM EDT | 2024-12-20 | 96.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY250117P00610000 | 2024-03-25 9:44AM EDT | 2025-01-17 | 90.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY250321P00610000 | 2024-03-25 9:44AM EDT | 2025-03-21 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY250620P00610000 | 2024-04-04 3:52PM EDT | 2025-06-20 | 95.50 | 97.01 | 98.93 | 0.00 | - | 1 | 0 | 14.50% |
SPY251219P00610000 | 2023-11-02 12:25PM EDT | 2025-12-19 | 181.01 | 149.38 | 153.25 | 0.00 | - | 2 | 0 | 35.41% |
SPY261218P00610000 | 2024-04-26 3:09PM EDT | 2026-12-18 | 100.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |