Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240920C00150000 | 2024-05-17 2:00PM EDT | 2024-09-20 | 380.10 | 392.60 | 394.00 | 0.00 | - | 10 | 38 | 107.18% |
SPY241220C00150000 | 2024-05-22 10:06AM EDT | 2024-12-20 | 383.66 | 392.91 | 395.24 | 0.00 | - | 2 | 18 | 87.52% |
SPY250620C00150000 | 2024-05-06 11:59AM EDT | 2025-06-20 | 368.10 | 385.15 | 390.00 | 0.00 | - | 1 | 28 | 0.00% |
SPY251219C00150000 | 2024-06-04 12:40PM EDT | 2025-12-19 | 379.50 | 393.78 | 398.50 | 0.00 | - | 3 | 602 | 60.17% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240920P00150000 | 2024-06-13 10:05AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 12,238 | 75.78% |
SPY241220P00150000 | 2024-06-11 9:41AM EDT | 2024-12-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 150 | 13,626 | 59.57% |
SPY250620P00150000 | 2024-06-14 3:48PM EDT | 2025-06-20 | 0.23 | 0.22 | 0.25 | 0.00 | - | 9 | 17,073 | 50.32% |
SPY250919P00150000 | 2024-06-14 12:53PM EDT | 2025-09-19 | 0.33 | 0.32 | 0.35 | +0.01 | +3.13% | 3 | 449 | 46.88% |
SPY251219P00150000 | 2024-06-13 1:32PM EDT | 2025-12-19 | 0.42 | 0.40 | 0.44 | 0.00 | - | 44 | 22,086 | 44.04% |