Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00360000 | 2024-04-10 11:43AM EDT | 2024-04-19 | 154.07 | 140.48 | 140.92 | 0.00 | - | 18 | 186 | 150.39% |
SPY240430C00360000 | 2024-03-22 2:32PM EDT | 2024-04-30 | 164.52 | 141.01 | 141.46 | 0.00 | - | 2 | 203 | 86.08% |
SPY240517C00360000 | 2024-04-02 9:30AM EDT | 2024-05-17 | 161.10 | 142.16 | 142.71 | 0.00 | - | 1 | 36 | 69.63% |
SPY240531C00360000 | 2023-12-22 11:51AM EDT | 2024-05-31 | 123.56 | 130.94 | 131.83 | 0.00 | - | 9 | 486 | 0.00% |
SPY240621C00360000 | 2024-04-12 10:47AM EDT | 2024-06-21 | 156.83 | 144.08 | 144.85 | 0.00 | - | 1 | 2,440 | 56.32% |
SPY240628C00360000 | 2024-02-14 4:36PM EDT | 2024-06-28 | 144.05 | 155.62 | 156.37 | 0.00 | - | 13 | 144 | 81.86% |
SPY240719C00360000 | 2024-04-10 11:43AM EDT | 2024-07-19 | 158.07 | 144.47 | 145.40 | 0.00 | - | 18 | 125 | 49.88% |
SPY240731C00360000 | 2024-03-28 2:39PM EDT | 2024-07-31 | 169.20 | 145.20 | 146.09 | 0.00 | - | 2 | 1 | 48.69% |
SPY240816C00360000 | 2024-03-27 1:42PM EDT | 2024-08-16 | 167.41 | 146.48 | 147.31 | 0.00 | - | 1 | 3 | 48.04% |
SPY240920C00360000 | 2024-04-05 3:44PM EDT | 2024-09-20 | 167.13 | 148.67 | 149.60 | 0.00 | - | 10 | 1,027 | 46.30% |
SPY240930C00360000 | 2024-03-20 10:29AM EDT | 2024-09-30 | 166.36 | 148.68 | 149.78 | 0.00 | - | 1 | 20 | 45.18% |
SPY241220C00360000 | 2024-04-10 3:05PM EDT | 2024-12-20 | 165.07 | 153.16 | 154.42 | 0.00 | - | 1 | 2,192 | 42.65% |
SPY241231C00360000 | 2024-04-17 11:16AM EDT | 2024-12-31 | 156.29 | 153.18 | 154.66 | -16.25 | -9.42% | 4 | 212 | 42.00% |
SPY250117C00360000 | 2024-04-17 3:47PM EDT | 2025-01-17 | 155.20 | 153.52 | 155.29 | -3.30 | -2.08% | 11 | 1,044 | 41.35% |
SPY250321C00360000 | 2024-04-09 12:58PM EDT | 2025-03-21 | 173.83 | 157.21 | 159.32 | 0.00 | - | 2 | 27 | 40.99% |
SPY250620C00360000 | 2024-04-16 11:03AM EDT | 2025-06-20 | 165.10 | 161.14 | 163.84 | 0.00 | - | 1 | 21 | 39.84% |
SPY251219C00360000 | 2024-03-07 12:19PM EDT | 2025-12-19 | 180.10 | 184.47 | 188.26 | 0.00 | - | 4 | 596 | 47.53% |
SPY260116C00360000 | 2024-04-16 12:51PM EDT | 2026-01-16 | 174.38 | 167.50 | 172.50 | 0.00 | - | 2 | 14 | 37.75% |
SPY261218C00360000 | 2024-03-19 11:08AM EDT | 2026-12-18 | 192.01 | 180.00 | 185.00 | 0.00 | - | 1 | 7 | 36.19% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419P00360000 | 2024-04-12 1:45PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 161 | 3,020 | 109.38% |
SPY240430P00360000 | 2024-04-17 1:45PM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 9 | 1,483 | 55.47% |
SPY240510P00360000 | 2024-04-16 1:23PM EDT | 2024-05-10 | 0.09 | 0.06 | 0.07 | 0.00 | - | 1 | 19 | 48.83% |
SPY240517P00360000 | 2024-04-17 4:11PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 114 | 4,061 | 45.12% |
SPY240531P00360000 | 2024-04-17 1:03PM EDT | 2024-05-31 | 0.22 | 0.18 | 0.19 | -0.03 | -12.00% | 50 | 77,180 | 39.99% |
SPY240621P00360000 | 2024-04-17 1:15PM EDT | 2024-06-21 | 0.39 | 0.38 | 0.40 | -0.03 | -7.14% | 27 | 21,063 | 36.52% |
SPY240628P00360000 | 2024-04-17 9:50AM EDT | 2024-06-28 | 0.45 | 0.46 | 0.48 | -0.02 | -4.26% | 2 | 1,669 | 35.67% |
SPY240719P00360000 | 2024-04-15 3:15PM EDT | 2024-07-19 | 0.71 | 0.71 | 0.74 | -0.13 | -15.48% | 1 | 801 | 33.67% |
SPY240731P00360000 | 2024-04-15 9:31AM EDT | 2024-07-31 | 0.68 | 0.84 | 0.88 | 0.00 | - | 5 | 57 | 32.64% |
SPY240816P00360000 | 2024-04-15 2:26PM EDT | 2024-08-16 | 1.17 | 1.06 | 1.10 | 0.00 | - | 2 | 310 | 31.64% |
SPY240830P00360000 | 2024-04-17 11:56AM EDT | 2024-08-30 | 1.32 | 1.25 | 1.29 | -0.02 | -1.49% | 1 | 313 | 30.86% |
SPY240920P00360000 | 2024-04-17 1:00PM EDT | 2024-09-20 | 1.67 | 1.55 | 1.58 | +0.15 | +9.87% | 1 | 3,651 | 29.87% |
SPY240930P00360000 | 2024-04-17 11:49AM EDT | 2024-09-30 | 1.76 | 1.66 | 1.72 | +0.08 | +4.76% | 66 | 598 | 29.46% |
SPY241220P00360000 | 2024-04-17 10:46AM EDT | 2024-12-20 | 2.89 | 2.97 | 3.04 | -0.23 | -7.37% | 7 | 10,872 | 27.35% |
SPY241231P00360000 | 2024-04-16 12:46PM EDT | 2024-12-31 | 3.09 | 3.06 | 3.18 | 0.00 | - | 2 | 215 | 27.05% |
SPY250117P00360000 | 2024-04-17 11:30AM EDT | 2025-01-17 | 3.43 | 3.31 | 3.42 | +0.06 | +1.78% | 47 | 6,357 | 26.66% |
SPY250321P00360000 | 2024-04-17 12:45PM EDT | 2025-03-21 | 4.40 | 4.16 | 4.29 | +0.23 | +5.52% | 15 | 2,218 | 25.45% |
SPY250620P00360000 | 2024-04-16 3:30PM EDT | 2025-06-20 | 5.48 | 5.34 | 5.64 | +0.26 | +4.98% | 2 | 11,635 | 24.31% |
SPY250919P00360000 | 2024-04-12 9:54AM EDT | 2025-09-19 | 5.95 | 6.41 | 7.03 | 0.00 | - | 1 | 1 | 23.53% |
SPY251219P00360000 | 2024-04-12 9:53AM EDT | 2025-12-19 | 6.90 | 7.37 | 8.29 | 0.00 | - | 1 | 5,528 | 22.83% |
SPY260116P00360000 | 2024-04-16 10:10AM EDT | 2026-01-16 | 8.03 | 7.45 | 8.99 | 0.00 | - | 1 | 162 | 22.90% |
SPY261218P00360000 | 2024-04-17 9:34AM EDT | 2026-12-18 | 11.25 | 9.87 | 13.20 | +0.25 | +2.27% | 1 | 546 | 21.14% |