Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00290000 | 2024-03-28 10:21AM EDT | 2024-04-19 | 234.27 | 233.97 | 234.52 | +2.41 | +1.04% | 54 | 365 | 123.93% |
SPY240517C00290000 | 2024-03-15 2:07PM EDT | 2024-05-17 | 222.72 | 235.38 | 235.86 | 0.00 | - | - | 1 | 94.51% |
SPY240621C00290000 | 2024-03-22 9:37AM EDT | 2024-06-21 | 236.33 | 236.86 | 237.46 | 0.00 | - | 2 | 727 | 80.02% |
SPY240920C00290000 | 2024-02-12 11:15AM EDT | 2024-09-20 | 218.11 | 231.60 | 232.77 | 0.00 | - | 2 | 257 | 0.00% |
SPY241220C00290000 | 2024-03-18 10:13AM EDT | 2024-12-20 | 235.11 | 241.74 | 243.59 | 0.00 | - | 1 | 163 | 55.93% |
SPY250117C00290000 | 2024-02-02 1:46PM EDT | 2025-01-17 | 212.18 | 230.45 | 232.57 | 0.00 | - | 2 | 16 | 0.00% |
SPY250321C00290000 | 2023-12-04 11:32AM EDT | 2025-03-21 | 178.06 | 190.27 | 194.11 | 0.00 | - | 2 | 3 | 0.00% |
SPY250620C00290000 | 2023-12-01 12:14PM EDT | 2025-06-20 | 182.75 | 198.05 | 201.92 | 0.00 | - | 1 | 2 | 0.00% |
SPY251219C00290000 | 2024-02-08 11:18AM EDT | 2025-12-19 | 224.80 | 237.23 | 241.02 | 0.00 | - | 1 | 50 | 34.51% |
SPY260116C00290000 | 2024-01-26 3:52PM EDT | 2026-01-16 | 216.50 | 232.50 | 237.50 | 0.00 | - | 1 | 115 | 29.20% |
SPY261218C00290000 | 2024-03-18 4:09PM EDT | 2026-12-18 | 249.25 | 256.00 | 261.00 | 0.00 | - | 6 | 9 | 41.56% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419P00290000 | 2024-03-27 4:04PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 1,839 | 75.78% |
SPY240517P00290000 | 2024-03-21 9:30AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 24,850 | 55.27% |
SPY240621P00290000 | 2024-03-28 10:30AM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | 0.00 | - | 6 | 9,415 | 46.68% |
SPY240719P00290000 | 2024-03-28 2:24PM EDT | 2024-07-19 | 0.20 | 0.21 | 0.22 | -0.09 | -31.03% | 2 | 494 | 43.31% |
SPY240816P00290000 | 2024-03-26 2:52PM EDT | 2024-08-16 | 0.32 | 0.30 | 0.32 | 0.00 | - | 4 | 421 | 40.60% |
SPY240920P00290000 | 2024-03-28 12:17PM EDT | 2024-09-20 | 0.46 | 0.47 | 0.49 | -0.07 | -13.21% | 1 | 945 | 38.43% |
SPY241220P00290000 | 2024-03-28 3:20PM EDT | 2024-12-20 | 1.05 | 1.03 | 1.06 | -0.03 | -2.78% | 2 | 7,024 | 35.00% |
SPY250117P00290000 | 2024-03-20 12:47PM EDT | 2025-01-17 | 1.31 | 1.15 | 1.20 | 0.00 | - | 1 | 2,410 | 33.97% |
SPY250321P00290000 | 2024-03-26 2:35PM EDT | 2025-03-21 | 1.58 | 1.54 | 1.60 | 0.00 | - | 3 | 1,297 | 32.39% |
SPY250620P00290000 | 2024-03-19 10:40AM EDT | 2025-06-20 | 2.37 | 2.05 | 2.17 | 0.00 | - | 5 | 738 | 30.58% |
SPY251219P00290000 | 2024-03-27 10:19AM EDT | 2025-12-19 | 3.25 | 2.98 | 3.41 | 0.00 | - | 4 | 359 | 28.25% |
SPY260116P00290000 | 2024-02-27 10:41AM EDT | 2026-01-16 | 3.50 | 3.15 | 3.65 | 0.00 | - | 2 | 131 | 28.05% |
SPY261218P00290000 | 2024-03-28 3:35PM EDT | 2026-12-18 | 5.05 | 4.08 | 6.28 | +0.58 | +12.98% | 4 | 90 | 25.90% |