Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00485000 | 2024-03-27 2:50PM EDT | 2024-03-28 | 38.45 | 38.15 | 38.65 | +2.99 | +8.43% | 2 | 1,833 | 72.66% |
SPY240405C00485000 | 2024-03-27 3:49PM EDT | 2024-04-05 | 38.01 | 38.86 | 39.32 | 0.00 | - | 10 | 59 | 35.21% |
SPY240412C00485000 | 2024-03-15 11:37AM EDT | 2024-04-12 | 28.82 | 39.70 | 39.85 | 0.00 | - | 2 | 61 | 29.33% |
SPY240419C00485000 | 2024-03-28 9:48AM EDT | 2024-04-19 | 40.58 | 40.47 | 40.60 | +0.97 | +2.45% | 57 | 12,459 | 27.41% |
SPY240426C00485000 | 2024-03-25 2:17PM EDT | 2024-04-26 | 39.12 | 41.16 | 41.31 | 0.00 | - | 4 | 217 | 26.15% |
SPY240430C00485000 | 2024-03-28 9:48AM EDT | 2024-04-30 | 41.52 | 41.40 | 41.54 | +1.47 | +3.67% | 2 | 978 | 25.18% |
SPY240503C00485000 | 2024-03-27 3:53PM EDT | 2024-05-03 | 41.21 | 41.83 | 42.23 | 0.00 | - | 1 | 3 | 25.84% |
SPY240517C00485000 | 2024-03-28 9:40AM EDT | 2024-05-17 | 43.15 | 43.56 | 43.70 | +0.45 | +1.05% | 6 | 3,282 | 24.86% |
SPY240531C00485000 | 2024-03-25 1:04PM EDT | 2024-05-31 | 42.67 | 45.04 | 45.16 | 0.00 | - | 1 | 4,430 | 24.35% |
SPY240621C00485000 | 2024-03-28 10:41AM EDT | 2024-06-21 | 47.20 | 47.17 | 47.60 | +1.06 | +2.30% | 18 | 27,922 | 24.34% |
SPY240628C00485000 | 2024-03-27 3:58PM EDT | 2024-06-28 | 47.04 | 47.30 | 47.80 | 0.00 | - | 1 | 2,612 | 23.65% |
SPY240719C00485000 | 2024-03-28 9:58AM EDT | 2024-07-19 | 49.13 | 49.14 | 49.55 | +1.10 | +2.29% | 1 | 299 | 23.24% |
SPY240731C00485000 | 2024-03-26 12:52PM EDT | 2024-07-31 | 48.30 | 50.26 | 50.87 | 0.00 | - | 2 | 62 | 23.42% |
SPY240816C00485000 | 2024-03-27 3:55PM EDT | 2024-08-16 | 51.60 | 52.16 | 52.68 | 0.00 | - | 10 | 306 | 23.73% |
SPY240830C00485000 | 2024-03-18 11:03AM EDT | 2024-08-30 | 48.32 | 53.91 | 54.51 | 0.00 | - | 2 | 171 | 24.21% |
SPY240920C00485000 | 2024-03-27 3:39PM EDT | 2024-09-20 | 56.06 | 55.75 | 56.37 | +1.56 | +2.86% | 2 | 5,515 | 24.22% |
SPY240930C00485000 | 2024-03-27 9:36AM EDT | 2024-09-30 | 56.18 | 55.96 | 56.62 | +1.83 | +3.37% | 1 | 619 | 23.75% |
SPY241220C00485000 | 2024-03-28 10:31AM EDT | 2024-12-20 | 64.26 | 64.12 | 64.73 | +2.80 | +4.56% | 1 | 5,319 | 24.96% |
SPY241231C00485000 | 2024-03-27 10:02AM EDT | 2024-12-31 | 62.22 | 64.39 | 65.26 | 0.00 | - | 20 | 70 | 24.78% |
SPY250117C00485000 | 2024-03-27 1:15PM EDT | 2025-01-17 | 63.22 | 65.77 | 66.75 | 0.00 | - | 2 | 4,974 | 24.94% |
SPY250321C00485000 | 2024-03-28 10:00AM EDT | 2025-03-21 | 71.17 | 71.28 | 72.53 | +0.89 | +1.27% | 1 | 393 | 25.71% |
SPY250620C00485000 | 2024-03-26 2:29PM EDT | 2025-06-20 | 76.64 | 77.92 | 79.63 | 0.00 | - | 6 | 3,067 | 26.30% |
SPY251219C00485000 | 2024-03-26 10:39AM EDT | 2025-12-19 | 88.70 | 88.65 | 91.81 | 0.00 | - | 2 | 1,175 | 26.99% |
SPY260116C00485000 | 2024-03-25 11:46AM EDT | 2026-01-16 | 89.68 | 89.61 | 93.28 | 0.00 | - | 1 | 3,009 | 26.98% |
SPY261218C00485000 | 2024-03-27 11:33AM EDT | 2026-12-18 | 106.06 | 107.00 | 111.53 | 0.00 | - | 1 | 970 | 27.67% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00485000 | 2024-03-28 10:09AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 14,784 | 51.56% |
SPY240401P00485000 | 2024-03-27 3:42PM EDT | 2024-04-01 | 0.03 | 0.01 | 0.02 | 0.00 | - | 36 | 41 | 24.61% |
SPY240402P00485000 | 2024-03-27 3:39PM EDT | 2024-04-02 | 0.03 | 0.02 | 0.03 | 0.00 | - | 167 | 170 | 23.63% |
SPY240403P00485000 | 2024-03-28 9:48AM EDT | 2024-04-03 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 40 | 87 | 22.66% |
SPY240405P00485000 | 2024-03-28 10:47AM EDT | 2024-04-05 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 25 | 4,716 | 21.39% |
SPY240412P00485000 | 2024-03-28 10:30AM EDT | 2024-04-12 | 0.20 | 0.20 | 0.21 | -0.01 | -4.76% | 47 | 1,460 | 18.90% |
SPY240419P00485000 | 2024-03-28 10:10AM EDT | 2024-04-19 | 0.38 | 0.37 | 0.38 | 0.00 | - | 59 | 81,911 | 17.52% |
SPY240426P00485000 | 2024-03-28 10:12AM EDT | 2024-04-26 | 0.54 | 0.53 | 0.54 | 0.00 | - | 82 | 1,441 | 16.44% |
SPY240430P00485000 | 2024-03-28 10:09AM EDT | 2024-04-30 | 0.61 | 0.60 | 0.61 | -0.08 | -11.59% | 16 | 11,090 | 15.86% |
SPY240503P00485000 | 2024-03-27 3:57PM EDT | 2024-05-03 | 0.76 | 0.76 | 0.78 | 0.00 | - | 5,089 | 5,155 | 16.05% |
SPY240517P00485000 | 2024-03-28 10:32AM EDT | 2024-05-17 | 1.24 | 1.21 | 1.22 | +0.03 | +2.48% | 79 | 14,321 | 15.24% |
SPY240531P00485000 | 2024-03-28 10:16AM EDT | 2024-05-31 | 1.76 | 1.72 | 1.74 | -0.05 | -2.76% | 3 | 8,931 | 14.88% |
SPY240621P00485000 | 2024-03-28 9:43AM EDT | 2024-06-21 | 3.35 | 2.67 | 2.69 | +0.71 | +26.89% | 14 | 15,015 | 14.78% |
SPY240628P00485000 | 2024-03-28 10:41AM EDT | 2024-06-28 | 3.01 | 3.00 | 3.03 | -0.07 | -2.27% | 26 | 4,313 | 14.78% |
SPY240719P00485000 | 2024-03-28 10:42AM EDT | 2024-07-19 | 3.90 | 3.89 | 3.92 | -0.09 | -2.26% | 5 | 2,829 | 14.62% |
SPY240731P00485000 | 2024-03-27 3:46PM EDT | 2024-07-31 | 4.50 | 4.39 | 4.42 | 0.00 | - | 8 | 276 | 14.55% |
SPY240816P00485000 | 2024-03-27 3:36PM EDT | 2024-08-16 | 5.33 | 5.09 | 5.12 | 0.00 | - | 9 | 2,792 | 14.52% |
SPY240830P00485000 | 2024-03-27 11:16AM EDT | 2024-08-30 | 6.23 | 5.67 | 5.72 | 0.00 | - | 5 | 865 | 14.49% |
SPY240920P00485000 | 2024-03-28 9:56AM EDT | 2024-09-20 | 6.55 | 6.51 | 6.55 | +0.05 | +0.77% | 1 | 8,768 | 14.41% |
SPY240930P00485000 | 2024-03-27 4:10PM EDT | 2024-09-30 | 6.95 | 6.90 | 6.96 | +0.05 | +0.72% | 1 | 1,035 | 14.40% |
SPY241220P00485000 | 2024-03-28 10:00AM EDT | 2024-12-20 | 10.67 | 10.64 | 10.70 | -0.11 | -1.02% | 5 | 3,626 | 14.74% |
SPY241231P00485000 | 2024-03-27 4:03PM EDT | 2024-12-31 | 11.00 | 10.99 | 11.08 | 0.00 | - | 1 | 88 | 14.71% |
SPY250117P00485000 | 2024-03-27 3:20PM EDT | 2025-01-17 | 12.29 | 11.66 | 11.75 | 0.00 | - | 26 | 5,287 | 14.72% |
SPY250321P00485000 | 2024-03-27 3:48PM EDT | 2025-03-21 | 14.31 | 14.06 | 14.14 | 0.00 | - | 3 | 1,197 | 14.76% |
SPY250620P00485000 | 2024-03-26 3:37PM EDT | 2025-06-20 | 18.00 | 16.95 | 17.12 | 0.00 | - | 1 | 759 | 14.70% |
SPY251219P00485000 | 2024-03-22 10:11AM EDT | 2025-12-19 | 22.65 | 21.91 | 22.30 | 0.00 | - | 2 | 1,459 | 14.56% |
SPY260116P00485000 | 2024-03-19 11:23AM EDT | 2026-01-16 | 25.32 | 22.08 | 23.55 | 0.00 | - | 3 | 2,678 | 14.75% |
SPY261218P00485000 | 2024-03-27 4:06PM EDT | 2026-12-18 | 29.64 | 28.74 | 31.25 | 0.00 | - | 48 | 969 | 14.50% |