Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00375000 | 2024-03-27 10:26AM EDT | 2024-03-28 | 144.94 | 148.34 | 148.71 | 0.00 | - | 2 | 0 | 266.80% |
SPY240419C00375000 | 2024-03-21 3:07PM EDT | 2024-04-19 | 149.31 | 149.71 | 150.13 | 0.00 | - | 2 | 156 | 77.97% |
SPY240430C00375000 | 2024-03-22 2:14PM EDT | 2024-04-30 | 149.77 | 150.41 | 150.79 | 0.00 | - | 2 | 128 | 68.98% |
SPY240517C00375000 | 2024-03-12 9:39AM EDT | 2024-05-17 | 139.73 | 151.66 | 152.05 | 0.00 | - | 1 | 40 | 62.25% |
SPY240531C00375000 | 2024-01-17 1:45PM EDT | 2024-05-31 | 104.15 | 128.89 | 129.49 | 0.00 | - | 108 | 93 | 0.00% |
SPY240621C00375000 | 2024-03-27 10:04AM EDT | 2024-06-21 | 150.30 | 153.74 | 154.30 | 0.00 | - | 2 | 3,132 | 54.22% |
SPY240628C00375000 | 2024-03-20 1:30PM EDT | 2024-06-28 | 146.49 | 153.71 | 154.30 | 0.00 | - | 10 | 869 | 52.09% |
SPY240816C00375000 | 2024-03-13 9:38AM EDT | 2024-08-16 | 148.60 | 155.98 | 156.67 | 0.00 | - | 2 | 1 | 47.15% |
SPY240920C00375000 | 2024-03-21 12:41PM EDT | 2024-09-20 | 158.82 | 158.05 | 158.83 | 0.00 | - | 2 | 2,144 | 45.46% |
SPY240930C00375000 | 2024-03-28 10:02AM EDT | 2024-09-30 | 158.40 | 158.05 | 159.05 | +1.63 | +1.04% | 2 | 28 | 44.53% |
SPY241220C00375000 | 2024-03-28 9:38AM EDT | 2024-12-20 | 162.14 | 162.28 | 163.38 | +2.16 | +1.35% | 104 | 1,204 | 41.90% |
SPY241231C00375000 | 2024-03-27 3:39PM EDT | 2024-12-31 | 161.05 | 162.27 | 163.64 | 0.00 | - | 8 | 2 | 41.33% |
SPY250117C00375000 | 2024-03-19 2:33PM EDT | 2025-01-17 | 155.91 | 162.61 | 163.99 | 0.00 | - | 11 | 391 | 40.46% |
SPY250321C00375000 | 2024-03-01 12:26PM EDT | 2025-03-21 | 153.80 | 166.11 | 168.09 | 0.00 | - | 1 | 390 | 40.23% |
SPY250620C00375000 | 2024-03-26 11:01AM EDT | 2025-06-20 | 169.14 | 169.86 | 172.56 | 0.00 | - | 1 | 14 | 39.13% |
SPY251219C00375000 | 2024-03-21 1:34PM EDT | 2025-12-19 | 177.80 | 176.09 | 179.83 | 0.00 | - | 24 | 185 | 37.18% |
SPY260116C00375000 | 2024-03-19 4:14PM EDT | 2026-01-16 | 171.16 | 176.00 | 181.00 | 0.00 | - | 27 | 181 | 37.02% |
SPY261218C00375000 | 2024-01-23 2:44PM EDT | 2026-12-18 | 151.69 | 171.52 | 176.00 | 0.00 | - | 7 | 4 | 27.88% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00375000 | 2024-03-19 2:09PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 5,250 | 193.75% |
SPY240419P00375000 | 2024-03-28 10:24AM EDT | 2024-04-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 4 | 119,497 | 49.41% |
SPY240430P00375000 | 2024-03-28 11:17AM EDT | 2024-04-30 | 0.08 | 0.08 | 0.09 | -0.01 | -10.00% | 1 | 1,025 | 42.38% |
SPY240517P00375000 | 2024-03-27 3:27PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.16 | 0.00 | - | 51 | 10,339 | 36.96% |
SPY240531P00375000 | 2024-03-27 2:18PM EDT | 2024-05-31 | 0.22 | 0.22 | 0.23 | 0.00 | - | 10 | 4,047 | 34.25% |
SPY240621P00375000 | 2024-03-28 10:46AM EDT | 2024-06-21 | 0.37 | 0.36 | 0.37 | +0.01 | +2.70% | 40 | 26,791 | 31.76% |
SPY240628P00375000 | 2024-03-27 10:50AM EDT | 2024-06-28 | 0.47 | 0.42 | 0.43 | 0.00 | - | 2 | 3,924 | 31.20% |
SPY240719P00375000 | 2024-03-27 11:39AM EDT | 2024-07-19 | 0.65 | 0.60 | 0.62 | 0.00 | - | 2 | 1,756 | 29.79% |
SPY240731P00375000 | 2024-03-21 3:15PM EDT | 2024-07-31 | 0.80 | 0.71 | 0.73 | 0.00 | - | 1 | 156 | 29.08% |
SPY240816P00375000 | 2024-03-27 10:35AM EDT | 2024-08-16 | 0.95 | 0.88 | 0.90 | 0.00 | - | 1 | 312 | 28.37% |
SPY240830P00375000 | 2024-03-21 2:07PM EDT | 2024-08-30 | 1.05 | 1.03 | 1.05 | -0.10 | -8.70% | 2 | 26 | 27.80% |
SPY240920P00375000 | 2024-03-28 10:56AM EDT | 2024-09-20 | 1.28 | 1.27 | 1.29 | -0.07 | -5.19% | 16,299 | 20,178 | 27.09% |
SPY240930P00375000 | 2024-03-27 4:00PM EDT | 2024-09-30 | 1.42 | 1.37 | 1.40 | 0.00 | - | 2 | 235 | 26.76% |
SPY241220P00375000 | 2024-03-26 3:25PM EDT | 2024-12-20 | 2.61 | 2.50 | 2.52 | 0.00 | - | 18 | 11,728 | 25.19% |
SPY241231P00375000 | 2024-03-21 9:30AM EDT | 2024-12-31 | 2.73 | 2.60 | 2.64 | 0.00 | - | 4 | 468 | 24.95% |
SPY250117P00375000 | 2024-03-28 11:10AM EDT | 2025-01-17 | 2.86 | 2.82 | 2.86 | -0.09 | -3.05% | 1 | 9,485 | 24.66% |
SPY250321P00375000 | 2024-03-26 2:17PM EDT | 2025-03-21 | 3.82 | 3.70 | 3.75 | 0.00 | - | 2 | 446 | 23.86% |
SPY250620P00375000 | 2024-03-26 9:49AM EDT | 2025-06-20 | 5.17 | 4.92 | 5.03 | 0.00 | - | 1 | 6,374 | 22.96% |
SPY251219P00375000 | 2024-03-27 11:08AM EDT | 2025-12-19 | 7.65 | 7.17 | 7.50 | 0.00 | - | 1 | 3,118 | 21.68% |
SPY260116P00375000 | 2024-03-27 2:19PM EDT | 2026-01-16 | 7.90 | 7.08 | 8.17 | 0.00 | - | 5 | 60 | 21.77% |
SPY261218P00375000 | 2024-03-27 11:45AM EDT | 2026-12-18 | 11.41 | 10.34 | 12.29 | 0.00 | - | 3 | 331 | 20.24% |