Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240430C00428000 | 2024-04-10 3:07PM EDT | 2024-04-30 | 86.11 | 74.47 | 75.00 | 0.00 | - | 10 | 115 | 57.58% |
SPY240531C00428000 | 2024-04-08 11:02AM EDT | 2024-05-31 | 95.73 | 77.24 | 77.76 | 0.00 | - | 99 | 503 | 41.88% |
SPY240621C00428000 | 2024-04-17 11:27AM EDT | 2024-06-21 | 80.19 | 78.85 | 79.53 | -20.42 | -20.30% | 2 | 2,880 | 38.36% |
SPY240628C00428000 | 2024-03-14 12:53PM EDT | 2024-06-28 | 92.60 | 87.86 | 89.33 | 0.00 | - | 6 | 84 | 51.73% |
SPY240930C00428000 | 2024-04-05 3:29PM EDT | 2024-09-30 | 102.81 | 86.16 | 87.07 | 0.00 | - | 6 | 261 | 32.63% |
SPY241231C00428000 | 2024-01-24 12:50PM EDT | 2024-12-31 | 82.75 | 98.98 | 100.52 | 0.00 | - | - | 1 | 36.64% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240430P00428000 | 2024-04-12 12:56PM EDT | 2024-04-30 | 0.25 | 0.11 | 0.12 | 0.00 | - | 1 | 412 | 35.06% |
SPY240531P00428000 | 2024-04-16 1:12PM EDT | 2024-05-31 | 0.63 | 0.68 | 0.70 | -0.10 | -13.70% | 2 | 119 | 25.76% |
SPY240621P00428000 | 2024-04-16 3:02PM EDT | 2024-06-21 | 1.23 | 1.28 | 1.29 | 0.00 | - | 18 | 3,456 | 24.11% |
SPY240628P00428000 | 2024-04-17 2:19PM EDT | 2024-06-28 | 1.48 | 1.48 | 1.51 | -0.15 | -9.20% | 2 | 945 | 23.75% |
SPY240930P00428000 | 2024-04-11 2:38PM EDT | 2024-09-30 | 3.04 | 4.31 | 4.36 | 0.00 | - | 2 | 133 | 20.86% |
SPY241231P00428000 | 2024-04-15 3:51PM EDT | 2024-12-31 | 7.39 | 7.18 | 7.29 | 0.00 | - | 55 | 1,099 | 19.93% |