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 | 2024-04-15 2:41PM EDT | 2024-09-20 | 358.99 | 371.43 | 373.00 | 0.00 | - | 15 | 40 | 102.88% |
SPY241220C00150000 | 2024-04-12 1:54PM EDT | 2024-12-20 | 363.78 | 371.60 | 374.03 | 0.00 | - | 1 | 19 | 84.00% |
SPY250620C00150000 | 2024-05-06 11:59AM EDT | 2025-06-20 | 368.10 | 371.71 | 376.50 | 0.00 | - | 1 | 28 | 68.29% |
SPY251219C00150000 | 2024-05-08 11:05AM EDT | 2025-12-19 | 370.54 | 372.51 | 377.00 | 0.00 | - | 2 | 600 | 58.78% |
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 | 2024-05-10 11:33AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 14 | 12,003 | 66.02% |
SPY241220P00150000 | 2024-05-09 3:29PM EDT | 2024-12-20 | 0.08 | 0.07 | 0.08 | 0.00 | - | 2 | 13,863 | 55.76% |
SPY250620P00150000 | 2024-05-10 2:33PM EDT | 2025-06-20 | 0.30 | 0.27 | 0.29 | +0.02 | +7.14% | 27 | 8,297 | 47.63% |
SPY250919P00150000 | 2024-05-10 9:41AM EDT | 2025-09-19 | 0.39 | 0.38 | 0.44 | +0.01 | +2.63% | 4 | 49 | 45.26% |
SPY251219P00150000 | 2024-05-10 3:40PM EDT | 2025-12-19 | 0.49 | 0.47 | 0.49 | +0.01 | +2.08% | 123 | 21,377 | 42.18% |