Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00418000 | 2024-03-28 1:38PM EDT | 2024-03-28 | 105.18 | 105.09 | 105.45 | +3.14 | +3.08% | 9 | 14 | 162.50% |
SPY240430C00418000 | 2024-03-11 10:59AM EDT | 2024-04-30 | 94.92 | 107.34 | 107.70 | 0.00 | - | 2 | 240 | 50.42% |
SPY240531C00418000 | 2024-01-30 11:36AM EDT | 2024-05-31 | 80.93 | 94.50 | 95.07 | 0.00 | - | 2 | 199 | 0.00% |
SPY240621C00418000 | 2024-03-28 9:31AM EDT | 2024-06-21 | 111.05 | 111.20 | 111.65 | +2.03 | +1.86% | 2 | 444 | 41.50% |
SPY240628C00418000 | 2024-01-09 4:51PM EDT | 2024-06-28 | 68.04 | 88.62 | 89.32 | 0.00 | - | 8 | 118 | 0.00% |
SPY240930C00418000 | 2024-03-27 3:26PM EDT | 2024-09-30 | 114.31 | 116.77 | 117.51 | 0.00 | - | 2 | 2 | 35.37% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00418000 | 2024-03-27 3:57PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 503 | 131.25% |
SPY240430P00418000 | 2024-03-27 1:21PM EDT | 2024-04-30 | 0.16 | 0.15 | 0.16 | 0.00 | - | 1 | 69 | 31.84% |
SPY240531P00418000 | 2024-03-22 12:15PM EDT | 2024-05-31 | 0.46 | 0.40 | 0.41 | 0.00 | - | 4 | 379 | 26.29% |
SPY240621P00418000 | 2024-03-22 1:29PM EDT | 2024-06-21 | 0.76 | 0.67 | 0.69 | 0.00 | - | 7 | 1,216 | 24.89% |
SPY240628P00418000 | 2024-03-27 3:52PM EDT | 2024-06-28 | 0.78 | 0.78 | 0.79 | 0.00 | - | 10 | 472 | 24.51% |
SPY240930P00418000 | 2024-03-13 1:09PM EDT | 2024-09-30 | 3.00 | 2.40 | 2.44 | 0.00 | - | 1 | 11 | 21.81% |