Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517C00546000 | 2024-05-10 3:17PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 19 | 12 | 16.02% |
SPY240524C00546000 | 2024-05-09 10:49AM EDT | 2024-05-24 | 0.08 | 0.05 | 0.06 | 0.00 | - | 5 | 5 | 11.96% |
SPY240531C00546000 | 2024-05-10 3:03PM EDT | 2024-05-31 | 0.13 | 0.11 | 0.12 | -0.03 | -18.75% | 52 | 1 | 10.52% |
SPY240621C00546000 | 2024-05-06 10:16AM EDT | 2024-06-21 | 0.89 | 0.87 | 0.90 | +0.25 | +39.06% | 158 | 4,367 | 11.02% |
SPY240628C00546000 | 2024-05-03 2:07PM EDT | 2024-06-28 | 1.14 | 1.13 | 1.16 | +0.30 | +35.71% | 201 | 4,215 | 10.91% |
SPY250331C00546000 | 2024-05-03 12:40PM EDT | 2025-03-31 | 23.50 | 24.49 | 24.74 | +2.65 | +12.71% | 1 | 1 | 17.96% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240524P00546000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 25.80 | 25.12 | 25.45 | 0.00 | - | 2 | 1 | 15.53% |
SPY240621P00546000 | 2024-04-10 10:57AM EDT | 2024-06-21 | 32.07 | 24.94 | 25.59 | 0.00 | - | 6 | 0 | 9.25% |
SPY240628P00546000 | 2024-04-03 10:50AM EDT | 2024-06-28 | 25.86 | 35.68 | 36.20 | 0.00 | - | 1 | 0 | 27.92% |
SPY250331P00546000 | 2024-05-03 12:04PM EDT | 2025-03-31 | 39.89 | 32.59 | 34.02 | 0.00 | - | 154 | 82 | 9.43% |