Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240510C00595000 | 2024-04-01 11:01AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 195 | 81.25% |
SPY240517C00595000 | 2024-05-02 10:01AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SPY240524C00595000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SPY240531C00595000 | 2024-05-08 1:56PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 4,354 | 12.50% |
SPY240614C00595000 | 2024-05-09 4:06PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
SPY240621C00595000 | 2024-05-09 12:19PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
SPY240628C00595000 | 2024-05-09 2:10PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 6.25% |
SPY240719C00595000 | 2024-05-09 1:05PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 58 | 2,818 | 6.25% |
SPY240731C00595000 | 2024-05-09 9:45AM EDT | 2024-07-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
SPY240816C00595000 | 2024-05-08 3:19PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
SPY240830C00595000 | 2024-05-08 2:51PM EDT | 2024-08-30 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
SPY240920C00595000 | 2024-05-09 4:14PM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
SPY240930C00595000 | 2024-05-09 12:05PM EDT | 2024-09-30 | 0.52 | 0.00 | 0.00 | 0.00 | - | 200 | 953 | 3.13% |
SPY241220C00595000 | 2024-05-09 11:46AM EDT | 2024-12-20 | 2.68 | 0.00 | 0.00 | 0.00 | - | 13 | 3,638 | 3.13% |
SPY241231C00595000 | 2024-05-09 11:09AM EDT | 2024-12-31 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
SPY250117C00595000 | 2024-05-09 3:26PM EDT | 2025-01-17 | 3.59 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
SPY250321C00595000 | 2024-05-09 12:49PM EDT | 2025-03-21 | 6.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
SPY250331C00595000 | 2024-04-29 12:24PM EDT | 2025-03-31 | 5.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
SPY250620C00595000 | 2024-05-09 12:45PM EDT | 2025-06-20 | 10.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
SPY250919C00595000 | 2024-05-09 10:19AM EDT | 2025-09-19 | 15.58 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
SPY251219C00595000 | 2024-04-30 12:44PM EDT | 2025-12-19 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
SPY260116C00595000 | 2024-05-09 2:23PM EDT | 2026-01-16 | 22.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
SPY261218C00595000 | 2024-05-07 12:07PM EDT | 2026-12-18 | 42.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240510P00595000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 95.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SPY240517P00595000 | 2024-03-21 3:57PM EDT | 2024-05-17 | 72.60 | 99.62 | 100.12 | 0.00 | - | - | 0 | 166.08% |
SPY240614P00595000 | 2024-05-07 3:50PM EDT | 2024-06-14 | 77.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SPY240621P00595000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 91.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY240719P00595000 | 2024-04-04 3:54PM EDT | 2024-07-19 | 81.10 | 82.73 | 83.24 | 0.00 | - | 1 | 0 | 34.00% |
SPY240816P00595000 | 2024-05-08 10:06AM EDT | 2024-08-16 | 78.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SPY240930P00595000 | 2024-05-08 3:51PM EDT | 2024-09-30 | 77.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY241220P00595000 | 2022-12-01 11:00AM EDT | 2024-12-20 | 187.25 | 209.50 | 214.50 | 0.00 | - | 6 | 0 | 101.25% |
SPY250117P00595000 | 2024-04-23 2:12PM EDT | 2025-01-17 | 89.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY250620P00595000 | 2024-04-26 11:03AM EDT | 2025-06-20 | 86.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
SPY251219P00595000 | 2024-02-26 3:45PM EDT | 2025-12-19 | 88.18 | 70.81 | 73.43 | 0.00 | - | 2 | 0 | 0.00% |
SPY260116P00595000 | 2024-04-17 2:21PM EDT | 2026-01-16 | 93.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SPY261218P00595000 | 2024-03-21 2:37PM EDT | 2026-12-18 | 78.09 | 97.50 | 102.50 | 0.00 | - | 20 | 253 | 16.10% |