Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00325000 | 2024-03-27 9:50AM EDT | 2024-03-28 | 196.57 | 197.62 | 198.83 | 0.00 | - | 2 | 28 | 363.28% |
SPY240419C00325000 | 2024-03-08 4:25PM EDT | 2024-04-19 | 188.71 | 199.11 | 199.64 | 0.00 | - | 7 | 105 | 102.17% |
SPY240430C00325000 | 2024-03-08 11:32AM EDT | 2024-04-30 | 193.99 | 199.62 | 200.12 | 0.00 | - | 2 | 3 | 89.06% |
SPY240517C00325000 | 2024-03-19 1:05PM EDT | 2024-05-17 | 192.98 | 200.70 | 201.15 | 0.00 | - | 4 | 1 | 79.71% |
SPY240531C00325000 | 2024-02-08 12:26PM EDT | 2024-05-31 | 176.89 | 190.03 | 190.78 | 0.00 | - | - | 2 | 0.00% |
SPY240621C00325000 | 2024-03-27 9:31AM EDT | 2024-06-21 | 200.96 | 202.38 | 202.94 | 0.00 | - | 2 | 1,213 | 68.28% |
SPY240628C00325000 | 2024-02-07 4:28PM EDT | 2024-06-28 | 178.85 | 191.00 | 191.95 | 0.00 | - | 8 | 19 | 0.00% |
SPY240719C00325000 | 2024-03-14 11:23AM EDT | 2024-07-19 | 193.12 | 202.26 | 203.32 | 0.00 | - | 2 | 75 | 59.70% |
SPY240816C00325000 | 2024-03-15 3:08PM EDT | 2024-08-16 | 191.99 | 203.70 | 204.82 | 0.00 | - | - | 1 | 57.25% |
SPY240920C00325000 | 2024-02-22 1:31PM EDT | 2024-09-20 | 188.95 | 203.72 | 204.67 | 0.00 | - | 1 | 661 | 51.13% |
SPY240930C00325000 | 2024-01-05 11:58AM EDT | 2024-09-30 | 155.40 | 177.47 | 179.02 | 0.00 | - | 1 | 101 | 0.00% |
SPY241220C00325000 | 2024-03-22 11:11AM EDT | 2024-12-20 | 208.05 | 208.56 | 210.28 | 0.00 | - | 6 | 477 | 50.67% |
SPY250117C00325000 | 2024-03-12 11:32AM EDT | 2025-01-17 | 201.70 | 208.76 | 210.55 | 0.00 | - | 8 | 80 | 48.55% |
SPY250321C00325000 | 2024-03-27 9:35AM EDT | 2025-03-21 | 210.96 | 211.59 | 213.80 | 0.00 | - | 1 | 77 | 47.62% |
SPY250620C00325000 | 2024-03-08 2:26PM EDT | 2025-06-20 | 204.00 | 214.32 | 217.37 | 0.00 | - | 1 | 6 | 45.76% |
SPY251219C00325000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 216.55 | 218.76 | 222.64 | 0.00 | - | 1 | 58 | 42.36% |
SPY260116C00325000 | 2024-02-13 12:50PM EDT | 2026-01-16 | 194.05 | 209.57 | 214.00 | 0.00 | - | 24 | 45 | 35.26% |
SPY261218C00325000 | 2024-03-27 2:26PM EDT | 2026-12-18 | 228.25 | 227.00 | 232.00 | 0.00 | - | 1 | 18 | 38.69% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00325000 | 2024-03-21 11:22AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,676 | 268.75% |
SPY240419P00325000 | 2024-03-27 9:48AM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 50 | 7,830 | 63.28% |
SPY240430P00325000 | 2024-03-28 12:44PM EDT | 2024-04-30 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 12 | 158 | 53.52% |
SPY240517P00325000 | 2024-03-28 9:38AM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | 0.00 | - | 5 | 3,384 | 47.36% |
SPY240531P00325000 | 2024-03-28 10:22AM EDT | 2024-05-31 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 5 | 258 | 43.75% |
SPY240621P00325000 | 2024-03-28 4:13PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.20 | +0.01 | +5.56% | 251 | 8,834 | 40.33% |
SPY240628P00325000 | 2024-03-28 10:09AM EDT | 2024-06-28 | 0.22 | 0.21 | 0.23 | -0.01 | -4.35% | 219 | 1,848 | 39.45% |
SPY240719P00325000 | 2024-03-27 2:38PM EDT | 2024-07-19 | 0.33 | 0.32 | 0.34 | 0.00 | - | 3 | 274 | 37.45% |
SPY240731P00325000 | 2024-03-27 11:41AM EDT | 2024-07-31 | 0.41 | 0.38 | 0.40 | 0.00 | - | 2 | 30 | 36.40% |
SPY240816P00325000 | 2024-03-28 3:28PM EDT | 2024-08-16 | 0.49 | 0.48 | 0.50 | -0.01 | -2.00% | 16 | 188 | 35.38% |
SPY240920P00325000 | 2024-03-21 11:38AM EDT | 2024-09-20 | 0.78 | 0.72 | 0.74 | 0.00 | - | 2 | 836 | 33.58% |
SPY240930P00325000 | 2024-03-15 10:37AM EDT | 2024-09-30 | 1.08 | 0.77 | 0.81 | 0.00 | - | 2 | 162 | 33.13% |
SPY241220P00325000 | 2024-03-28 3:20PM EDT | 2024-12-20 | 1.50 | 1.49 | 1.52 | 0.00 | - | 249 | 8,357 | 30.76% |
SPY250117P00325000 | 2024-03-27 2:32PM EDT | 2025-01-17 | 1.72 | 1.66 | 1.71 | 0.00 | - | 1 | 3,139 | 29.91% |
SPY250321P00325000 | 2024-03-25 9:41AM EDT | 2025-03-21 | 2.35 | 2.21 | 2.28 | 0.00 | - | 2 | 376 | 28.71% |
SPY250620P00325000 | 2024-03-25 12:01PM EDT | 2025-06-20 | 3.09 | 2.94 | 3.10 | 0.00 | - | 1 | 873 | 27.32% |
SPY251219P00325000 | 2024-03-28 12:44PM EDT | 2025-12-19 | 4.57 | 4.28 | 4.81 | -0.06 | -1.30% | 3 | 1,062 | 25.49% |
SPY260116P00325000 | 2024-02-29 2:43PM EDT | 2026-01-16 | 5.05 | 4.13 | 5.36 | 0.00 | - | 2 | 151 | 25.62% |
SPY261218P00325000 | 2024-03-28 1:03PM EDT | 2026-12-18 | 7.23 | 5.98 | 7.30 | 0.00 | - | 5 | 111 | 22.61% |