Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00425000 | 2024-03-28 1:41PM EDT | 2024-03-28 | 98.31 | 98.05 | 98.48 | +2.31 | +2.41% | 3 | 18 | 0.00% |
SPY240405C00425000 | 2024-03-28 1:41PM EDT | 2024-04-05 | 98.82 | 98.34 | 98.82 | +2.87 | +2.99% | 9 | 187 | 0.00% |
SPY240412C00425000 | 2024-03-15 11:22AM EDT | 2024-04-12 | 87.35 | 99.04 | 99.40 | 0.00 | - | 300 | 304 | 44.63% |
SPY240419C00425000 | 2024-03-28 10:38AM EDT | 2024-04-19 | 99.99 | 99.48 | 99.84 | +1.85 | +1.89% | 3 | 790 | 44.63% |
SPY240426C00425000 | 2024-03-26 1:59PM EDT | 2024-04-26 | 98.07 | 100.08 | 100.46 | 0.00 | - | 2 | 5 | 44.42% |
SPY240430C00425000 | 2024-03-26 1:59PM EDT | 2024-04-30 | 98.23 | 100.16 | 100.52 | 0.00 | - | 2 | 184 | 42.13% |
SPY240503C00425000 | 2024-03-22 12:09PM EDT | 2024-05-03 | 99.57 | 100.70 | 101.08 | 0.00 | - | 6 | 0 | 43.59% |
SPY240517C00425000 | 2024-03-28 2:29PM EDT | 2024-05-17 | 102.23 | 101.71 | 102.15 | +2.57 | +2.58% | 11 | 41 | 41.36% |
SPY240531C00425000 | 2024-03-28 12:08PM EDT | 2024-05-31 | 103.20 | 102.75 | 103.14 | +8.55 | +9.03% | 8 | 51 | 39.57% |
SPY240621C00425000 | 2024-03-27 10:26AM EDT | 2024-06-21 | 101.23 | 104.19 | 104.44 | 0.00 | - | 150 | 13,077 | 37.35% |
SPY240628C00425000 | 2024-03-21 1:09PM EDT | 2024-06-28 | 105.17 | 104.03 | 104.98 | 0.00 | - | 1 | 126 | 37.01% |
SPY240719C00425000 | 2024-03-28 12:38PM EDT | 2024-07-19 | 105.38 | 104.94 | 105.78 | +8.19 | +8.43% | 5 | 85 | 34.82% |
SPY240731C00425000 | 2024-03-05 2:53PM EDT | 2024-07-31 | 91.21 | 105.76 | 106.69 | 0.00 | - | 4 | 5 | 34.56% |
SPY240816C00425000 | 2024-03-20 1:56PM EDT | 2024-08-16 | 101.07 | 107.04 | 108.06 | 0.00 | - | 2 | 26 | 34.49% |
SPY240830C00425000 | 2024-03-20 3:58PM EDT | 2024-08-30 | 106.32 | 108.47 | 109.43 | 0.00 | - | 3 | 24 | 34.67% |
SPY240920C00425000 | 2024-03-20 3:33PM EDT | 2024-09-20 | 108.29 | 109.93 | 110.57 | 0.00 | - | 5 | 1,009 | 33.86% |
SPY240930C00425000 | 2024-03-13 2:05PM EDT | 2024-09-30 | 104.44 | 110.10 | 110.79 | 0.00 | - | 6 | 144 | 33.19% |
SPY241220C00425000 | 2024-03-27 4:00PM EDT | 2024-12-20 | 116.08 | 115.76 | 116.65 | 0.00 | - | 3 | 9,407 | 32.81% |
SPY241231C00425000 | 2024-01-24 1:57PM EDT | 2024-12-31 | 85.96 | 101.60 | 103.16 | 0.00 | - | - | 1 | 19.10% |
SPY250117C00425000 | 2024-03-27 2:20PM EDT | 2025-01-17 | 114.48 | 116.55 | 117.89 | 0.00 | - | 2 | 2,524 | 32.18% |
SPY250321C00425000 | 2024-03-26 1:32PM EDT | 2025-03-21 | 119.81 | 121.04 | 122.63 | 0.00 | - | 1 | 686 | 32.47% |
SPY250620C00425000 | 2024-03-25 12:30PM EDT | 2025-06-20 | 124.24 | 125.87 | 128.04 | 0.00 | - | 4 | 31 | 32.18% |
SPY251219C00425000 | 2024-03-28 9:45AM EDT | 2025-12-19 | 136.04 | 134.04 | 137.76 | -0.21 | -0.15% | 3 | 1,537 | 31.78% |
SPY260116C00425000 | 2024-03-21 9:41AM EDT | 2026-01-16 | 138.01 | 134.47 | 139.00 | 0.00 | - | 1 | 107 | 31.66% |
SPY261218C00425000 | 2024-02-26 11:17AM EDT | 2026-12-18 | 136.51 | 148.00 | 153.00 | 0.00 | - | 8 | 14 | 30.89% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00425000 | 2024-03-25 1:48PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 209,569 | 125.00% |
SPY240405P00425000 | 2024-03-28 11:49AM EDT | 2024-04-05 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 388 | 13,434 | 46.48% |
SPY240412P00425000 | 2024-03-27 1:47PM EDT | 2024-04-12 | 0.07 | 0.06 | 0.07 | 0.00 | - | 12 | 13,557 | 39.55% |
SPY240419P00425000 | 2024-03-28 1:37PM EDT | 2024-04-19 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 76 | 149,898 | 35.11% |
SPY240426P00425000 | 2024-03-28 11:46AM EDT | 2024-04-26 | 0.15 | 0.15 | 0.16 | 0.00 | - | 22 | 304,117 | 31.89% |
SPY240430P00425000 | 2024-03-28 11:50AM EDT | 2024-04-30 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 1 | 1,753 | 30.18% |
SPY240503P00425000 | 2024-03-28 11:06AM EDT | 2024-05-03 | 0.22 | 0.20 | 0.21 | +0.02 | +10.00% | 256 | 400 | 29.79% |
SPY240517P00425000 | 2024-03-27 4:01PM EDT | 2024-05-17 | 0.31 | 0.31 | 0.32 | 0.00 | - | 5 | 5,922 | 26.93% |
SPY240531P00425000 | 2024-03-27 11:29AM EDT | 2024-05-31 | 0.49 | 0.44 | 0.45 | 0.00 | - | 3 | 3,771 | 25.14% |
SPY240621P00425000 | 2024-03-28 1:51PM EDT | 2024-06-21 | 0.76 | 0.75 | 0.76 | +0.01 | +1.33% | 9 | 28,887 | 23.88% |
SPY240628P00425000 | 2024-03-27 3:59PM EDT | 2024-06-28 | 0.85 | 0.86 | 0.88 | -0.01 | -1.16% | 1 | 1,537 | 23.58% |
SPY240719P00425000 | 2024-03-28 1:29PM EDT | 2024-07-19 | 1.25 | 1.23 | 1.25 | -0.03 | -2.34% | 2 | 2,673 | 22.80% |
SPY240731P00425000 | 2024-03-27 2:57PM EDT | 2024-07-31 | 1.51 | 1.43 | 1.46 | 0.00 | - | 6 | 164 | 22.40% |
SPY240816P00425000 | 2024-03-28 12:38PM EDT | 2024-08-16 | 1.76 | 1.76 | 1.79 | -0.06 | -3.30% | 69 | 1,289 | 22.05% |
SPY240830P00425000 | 2024-03-28 9:56AM EDT | 2024-08-30 | 2.03 | 2.04 | 2.06 | -0.08 | -3.79% | 4 | 33 | 21.72% |
SPY240920P00425000 | 2024-03-27 2:15PM EDT | 2024-09-20 | 2.53 | 2.45 | 2.48 | 0.00 | - | 9 | 7,882 | 21.30% |
SPY240930P00425000 | 2024-03-28 1:32PM EDT | 2024-09-30 | 2.68 | 2.63 | 2.66 | -0.08 | -2.90% | 1 | 528 | 21.08% |
SPY241220P00425000 | 2024-03-28 2:06PM EDT | 2024-12-20 | 4.59 | 4.60 | 4.63 | -0.11 | -2.34% | 9 | 15,163 | 20.42% |
SPY241231P00425000 | 2024-03-28 12:31PM EDT | 2024-12-31 | 4.80 | 4.80 | 4.86 | -0.16 | -3.23% | 4 | 95 | 20.30% |
SPY250117P00425000 | 2024-03-28 1:19PM EDT | 2025-01-17 | 5.21 | 5.14 | 5.21 | -0.07 | -1.33% | 38 | 7,738 | 20.12% |
SPY250321P00425000 | 2024-03-28 10:08AM EDT | 2025-03-21 | 6.64 | 6.63 | 6.69 | +0.01 | +0.15% | 8 | 3,469 | 19.75% |
SPY250620P00425000 | 2024-03-27 3:58PM EDT | 2025-06-20 | 8.45 | 8.59 | 8.73 | 0.00 | - | 19 | 4,029 | 19.30% |
SPY251219P00425000 | 2024-03-26 3:29PM EDT | 2025-12-19 | 12.40 | 12.02 | 12.41 | 0.00 | - | 2 | 5,372 | 18.57% |
SPY260116P00425000 | 2024-03-26 3:55PM EDT | 2026-01-16 | 12.93 | 12.10 | 13.29 | 0.00 | - | 1 | 413 | 18.67% |
SPY261218P00425000 | 2024-03-21 10:34AM EDT | 2026-12-18 | 16.70 | 16.65 | 19.03 | 0.00 | - | 1 | 365 | 17.72% |