Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPYV241220C00035000 | 2024-06-27 12:33PM EDT | 35.00 | 14.25 | 12.80 | 15.50 | +14.25 | - | - | 987 | 56.54% |
SPYV241220C00040000 | 2024-06-21 2:55PM EDT | 40.00 | 9.70 | 8.00 | 10.60 | 0.00 | - | 35 | 37 | 41.82% |
SPYV241220C00045000 | 2024-06-24 10:54AM EDT | 45.00 | 6.00 | 3.70 | 6.10 | 0.00 | - | 5 | 10 | 30.66% |
SPYV241220C00046000 | 2024-06-27 2:00PM EDT | 46.00 | 4.20 | 2.75 | 5.10 | 0.00 | - | 10 | 14 | 27.34% |
SPYV241220C00047000 | 2024-06-04 9:30AM EDT | 47.00 | 3.46 | 2.05 | 4.40 | 0.00 | - | 1 | 2 | 26.27% |
SPYV241220C00048000 | 2024-06-28 1:02PM EDT | 48.00 | 3.00 | 2.40 | 3.00 | 0.00 | - | 5 | 5 | 19.62% |
SPYV241220C00049000 | 2024-06-28 1:33PM EDT | 49.00 | 2.40 | 1.75 | 2.20 | -0.19 | -7.34% | 6 | 13 | 17.30% |
SPYV241220C00050000 | 2024-06-25 1:30PM EDT | 50.00 | 1.71 | 1.10 | 1.75 | 0.00 | - | 23 | 36 | 17.10% |
SPYV241220C00051000 | 2024-06-28 3:26PM EDT | 51.00 | 0.81 | 0.40 | 1.90 | -0.28 | -25.69% | 42 | 6 | 21.06% |
SPYV241220C00052000 | 2024-06-28 11:22AM EDT | 52.00 | 0.60 | 0.40 | 0.85 | -0.20 | -25.00% | 1 | 20 | 15.05% |
SPYV241220C00053000 | 2024-05-20 2:57PM EDT | 53.00 | 0.86 | 0.00 | 1.55 | 0.00 | - | - | 1 | 23.19% |
SPYV241220C00055000 | 2024-06-25 9:38AM EDT | 55.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 13 | 14.70% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPYV241220P00046000 | 2024-05-24 11:03AM EDT | 46.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 15.60% |
SPYV241220P00047000 | 2024-05-13 10:30AM EDT | 47.00 | 1.10 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 19.57% |
SPYV241220P00048000 | 2024-06-26 2:35PM EDT | 48.00 | 1.14 | 0.80 | 2.10 | 0.00 | - | 11 | 11 | 18.43% |