Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240405C00390000 | 2024-03-28 10:51AM EDT | 2024-04-05 | 133.98 | 133.45 | 133.94 | +3.68 | +2.82% | 2 | 1 | 100.83% |
SPY240419C00390000 | 2024-03-28 10:34AM EDT | 2024-04-19 | 135.48 | 134.40 | 134.89 | +0.40 | +0.30% | 4 | 116 | 71.75% |
SPY240430C00390000 | 2024-03-21 3:48PM EDT | 2024-04-30 | 134.85 | 135.02 | 135.48 | 0.00 | - | 180 | 264 | 62.67% |
SPY240517C00390000 | 2024-03-28 10:34AM EDT | 2024-05-17 | 136.69 | 136.33 | 136.72 | +12.83 | +10.36% | 1 | 5 | 56.62% |
SPY240531C00390000 | 2024-02-08 1:25PM EDT | 2024-05-31 | 113.98 | 126.23 | 126.91 | 0.00 | - | 2 | 56 | 0.00% |
SPY240621C00390000 | 2024-03-27 3:22PM EDT | 2024-06-21 | 135.75 | 138.44 | 138.94 | 0.00 | - | 608 | 7,657 | 49.96% |
SPY240628C00390000 | 2024-03-07 3:25PM EDT | 2024-06-28 | 130.77 | 138.44 | 139.02 | 0.00 | - | 3 | 55 | 48.21% |
SPY240719C00390000 | 2024-03-28 12:38PM EDT | 2024-07-19 | 139.31 | 138.72 | 139.68 | +8.54 | +6.53% | 2 | 78 | 44.85% |
SPY240816C00390000 | 2024-03-15 3:19PM EDT | 2024-08-16 | 129.35 | 140.72 | 141.72 | 0.00 | - | 2 | 1 | 43.62% |
SPY240920C00390000 | 2024-03-12 1:03PM EDT | 2024-09-20 | 134.29 | 143.13 | 143.88 | 0.00 | - | 3 | 726 | 42.04% |
SPY240930C00390000 | 2024-03-21 12:06PM EDT | 2024-09-30 | 144.62 | 142.78 | 144.40 | 0.00 | - | 1 | 98 | 41.57% |
SPY241220C00390000 | 2024-03-28 4:03PM EDT | 2024-12-20 | 148.15 | 147.59 | 149.06 | +0.11 | +0.07% | 107 | 4,089 | 39.40% |
SPY241231C00390000 | 2024-03-28 2:47PM EDT | 2024-12-31 | 148.56 | 147.77 | 149.11 | +2.37 | +1.62% | 54 | 4 | 38.66% |
SPY250117C00390000 | 2024-03-28 3:26PM EDT | 2025-01-17 | 150.00 | 148.23 | 149.72 | +0.54 | +0.36% | 1 | 389 | 38.08% |
SPY250321C00390000 | 2024-03-11 2:59PM EDT | 2025-03-21 | 140.91 | 152.10 | 153.91 | 0.00 | - | 1 | 106 | 37.90% |
SPY250331C00390000 | 2024-03-27 2:56PM EDT | 2025-03-31 | 149.77 | 152.10 | 154.16 | 0.00 | - | 6 | 3 | 37.57% |
SPY250620C00390000 | 2024-03-22 11:30AM EDT | 2025-06-20 | 156.25 | 156.24 | 158.73 | 0.00 | - | 3 | 7 | 37.09% |
SPY251219C00390000 | 2024-03-28 3:22PM EDT | 2025-12-19 | 163.84 | 162.89 | 166.77 | +2.33 | +1.44% | 8 | 1,343 | 35.63% |
SPY260116C00390000 | 2024-03-20 3:27PM EDT | 2026-01-16 | 162.93 | 163.00 | 167.50 | 0.00 | - | 5 | 17 | 35.24% |
SPY261218C00390000 | 2024-03-13 11:30AM EDT | 2026-12-18 | 169.13 | 175.00 | 180.00 | 0.00 | - | 1 | 133 | 33.78% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240405P00390000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,351 | 617 | 59.38% |
SPY240419P00390000 | 2024-03-28 12:13PM EDT | 2024-04-19 | 0.07 | 0.07 | 0.08 | 0.00 | - | 202 | 157,742 | 46.29% |
SPY240430P00390000 | 2024-03-28 3:31PM EDT | 2024-04-30 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 8 | 4,657 | 39.21% |
SPY240517P00390000 | 2024-03-28 4:02PM EDT | 2024-05-17 | 0.20 | 0.18 | 0.19 | +0.01 | +5.26% | 52 | 159,847 | 34.03% |
SPY240531P00390000 | 2024-03-26 3:55PM EDT | 2024-05-31 | 0.32 | 0.26 | 0.28 | 0.00 | - | 17 | 1,605 | 31.64% |
SPY240621P00390000 | 2024-03-28 3:42PM EDT | 2024-06-21 | 0.46 | 0.44 | 0.46 | 0.00 | - | 75,073 | 31,316 | 29.49% |
SPY240628P00390000 | 2024-03-28 11:44AM EDT | 2024-06-28 | 0.51 | 0.51 | 0.54 | -0.02 | -3.77% | 1 | 1,548 | 29.05% |
SPY240719P00390000 | 2024-03-27 10:22AM EDT | 2024-07-19 | 0.82 | 0.74 | 0.77 | 0.00 | - | 237 | 615 | 27.77% |
SPY240731P00390000 | 2024-03-27 9:30AM EDT | 2024-07-31 | 0.92 | 0.87 | 0.90 | 0.00 | - | 1 | 87 | 27.12% |
SPY240816P00390000 | 2024-03-27 11:24AM EDT | 2024-08-16 | 1.15 | 1.08 | 1.11 | 0.00 | - | 228 | 551 | 26.51% |
SPY240830P00390000 | 2024-03-26 3:48PM EDT | 2024-08-30 | 1.37 | 1.26 | 1.30 | 0.00 | - | 2 | 30 | 26.05% |
SPY240920P00390000 | 2024-03-26 3:34PM EDT | 2024-09-20 | 1.65 | 1.55 | 1.56 | 0.00 | - | 223 | 8,853 | 25.33% |
SPY240930P00390000 | 2024-03-22 10:24AM EDT | 2024-09-30 | 1.81 | 1.66 | 1.71 | 0.00 | - | 83 | 301 | 25.10% |
SPY241220P00390000 | 2024-03-28 2:44PM EDT | 2024-12-20 | 3.03 | 3.02 | 3.04 | +0.05 | +1.68% | 358 | 15,572 | 23.77% |
SPY241231P00390000 | 2024-03-27 10:46AM EDT | 2024-12-31 | 3.26 | 3.12 | 3.20 | 0.00 | - | 1 | 795 | 23.58% |
SPY250117P00390000 | 2024-03-27 12:34PM EDT | 2025-01-17 | 3.49 | 3.36 | 3.47 | 0.00 | - | 1 | 7,364 | 23.35% |
SPY250321P00390000 | 2024-03-28 1:23PM EDT | 2025-03-21 | 4.45 | 4.41 | 4.51 | +0.04 | +0.91% | 2 | 3,130 | 22.66% |
SPY250331P00390000 | 2024-03-27 12:40PM EDT | 2025-03-31 | 4.52 | 4.49 | 4.85 | -0.13 | -2.80% | 156 | 106 | 22.79% |
SPY250620P00390000 | 2024-03-27 11:28AM EDT | 2025-06-20 | 6.11 | 5.81 | 6.05 | 0.00 | - | 2 | 3,025 | 21.94% |
SPY251219P00390000 | 2024-03-28 4:01PM EDT | 2025-12-19 | 8.60 | 8.26 | 8.88 | -0.20 | -2.27% | 1 | 6,558 | 20.81% |
SPY260116P00390000 | 2024-03-27 1:44PM EDT | 2026-01-16 | 9.13 | 8.39 | 9.01 | 0.00 | - | 5 | 283 | 20.46% |
SPY261218P00390000 | 2024-03-28 4:00PM EDT | 2026-12-18 | 13.00 | 12.10 | 14.35 | -0.25 | -1.89% | 5 | 1,061 | 19.60% |