Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517C00615000 | 2024-05-09 9:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SPY240621C00615000 | 2024-05-07 11:44AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 12.50% |
SPY240719C00615000 | 2024-05-08 11:46AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
SPY240731C00615000 | 2024-05-08 2:53PM EDT | 2024-07-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
SPY240816C00615000 | 2024-05-09 11:21AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
SPY240830C00615000 | 2024-05-06 9:44AM EDT | 2024-08-30 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
SPY240920C00615000 | 2024-05-09 2:55PM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
SPY240930C00615000 | 2024-05-09 1:42PM EDT | 2024-09-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
SPY241220C00615000 | 2024-05-09 11:50AM EDT | 2024-12-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
SPY241231C00615000 | 2024-05-07 10:35AM EDT | 2024-12-31 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
SPY250117C00615000 | 2024-05-09 10:46AM EDT | 2025-01-17 | 1.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
SPY250321C00615000 | 2024-05-07 11:53AM EDT | 2025-03-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 3.13% |
SPY250331C00615000 | 2024-05-07 1:43PM EDT | 2025-03-31 | 3.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
SPY250620C00615000 | 2024-05-09 1:19PM EDT | 2025-06-20 | 6.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
SPY250919C00615000 | 2024-05-09 2:30PM EDT | 2025-09-19 | 10.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
SPY251219C00615000 | 2024-05-09 10:38AM EDT | 2025-12-19 | 14.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
SPY260116C00615000 | 2024-05-09 12:54PM EDT | 2026-01-16 | 16.27 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
SPY261218C00615000 | 2024-05-08 1:21PM EDT | 2026-12-18 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517P00615000 | 2024-05-08 3:42PM EDT | 2024-05-17 | 97.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY240621P00615000 | 2024-04-09 3:59PM EDT | 2024-06-21 | 95.81 | 94.25 | 94.70 | 0.00 | - | 2 | 0 | 0.00% |
SPY240719P00615000 | 2024-03-28 3:53PM EDT | 2024-07-19 | 91.27 | 106.45 | 107.06 | 0.00 | - | 2 | 0 | 44.70% |
SPY240816P00615000 | 2024-05-08 3:49PM EDT | 2024-08-16 | 97.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SPY241220P00615000 | 2024-03-25 3:55PM EDT | 2024-12-20 | 95.07 | 109.59 | 112.95 | 0.00 | - | 2 | 0 | 29.66% |
SPY250117P00615000 | 2024-03-25 9:43AM EDT | 2025-01-17 | 95.31 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
SPY250321P00615000 | 2024-03-26 2:54PM EDT | 2025-03-21 | 93.97 | 106.13 | 108.48 | 0.00 | - | 560 | 0 | 22.17% |
SPY250620P00615000 | 2024-03-13 3:21PM EDT | 2025-06-20 | 98.44 | 103.01 | 105.09 | 0.00 | - | - | 0 | 17.48% |
SPY251219P00615000 | 2023-10-09 3:32PM EDT | 2025-12-19 | 182.81 | 175.50 | 180.50 | 0.00 | - | 2 | 0 | 45.07% |
SPY260116P00615000 | 2024-05-01 3:32PM EDT | 2026-01-16 | 110.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY261218P00615000 | 2024-04-04 2:40PM EDT | 2026-12-18 | 97.60 | 100.50 | 105.50 | 0.00 | - | 2 | 0 | 11.62% |