Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517C00541000 | 2024-05-09 2:29PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 27 | 25 | 11.96% |
SPY240524C00541000 | 2024-05-10 10:06AM EDT | 2024-05-24 | 0.24 | 0.21 | 0.22 | +0.07 | +41.18% | 5 | 27 | 11.16% |
SPY240531C00541000 | 2024-05-10 10:04AM EDT | 2024-05-31 | 0.45 | 0.43 | 0.44 | +0.08 | +21.62% | 25 | 383 | 10.67% |
SPY240621C00541000 | 2024-05-10 10:08AM EDT | 2024-06-21 | 2.01 | 1.90 | 1.91 | +0.25 | +14.20% | 31 | 2,636 | 11.66% |
SPY240628C00541000 | 2024-05-10 9:41AM EDT | 2024-06-28 | 2.35 | 2.28 | 2.31 | +0.37 | +18.69% | 7 | 5,296 | 11.60% |
SPY250331C00541000 | 2024-04-30 11:38AM EDT | 2025-03-31 | 21.81 | 27.34 | 28.30 | 0.00 | - | 2 | 39 | 18.82% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240531P00541000 | 2024-04-24 9:37AM EDT | 2024-05-31 | 34.32 | 19.39 | 19.79 | 0.00 | - | 1 | 0 | 0.00% |
SPY240621P00541000 | 2024-04-18 9:33AM EDT | 2024-06-21 | 39.67 | 19.80 | 20.22 | 0.00 | - | 1 | 0 | 0.00% |
SPY240628P00541000 | 2024-05-10 9:33AM EDT | 2024-06-28 | 19.83 | 19.96 | 20.35 | -3.77 | -15.97% | 1 | 2 | 0.00% |
SPY250331P00541000 | 2024-04-01 3:26PM EDT | 2025-03-31 | 32.43 | 42.94 | 44.47 | 0.00 | - | - | 210 | 16.67% |