Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240520C00523000 | 2024-05-17 4:03PM EDT | 2024-05-20 | 6.24 | 6.33 | 6.46 | +0.36 | +6.12% | 617 | 1,074 | 5.86% |
SPY240521C00523000 | 2024-05-17 3:59PM EDT | 2024-05-21 | 6.58 | 6.48 | 6.60 | +0.56 | +9.30% | 221 | 441 | 8.13% |
SPY240522C00523000 | 2024-05-17 3:14PM EDT | 2024-05-22 | 6.54 | 6.83 | 6.94 | -0.80 | -10.90% | 25 | 960 | 10.14% |
SPY240523C00523000 | 2024-05-17 3:33PM EDT | 2024-05-23 | 7.15 | 7.32 | 7.42 | -0.80 | -10.06% | 17 | 258 | 11.95% |
SPY240524C00523000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 7.62 | 7.55 | 7.64 | +0.43 | +5.98% | 266 | 2,390 | 12.08% |
SPY240531C00523000 | 2024-05-17 3:24PM EDT | 2024-05-31 | 8.50 | 8.58 | 8.66 | +0.19 | +2.29% | 14 | 3,679 | 11.56% |
SPY240607C00523000 | 2024-05-17 3:20PM EDT | 2024-06-07 | 9.85 | 9.99 | 10.06 | +0.13 | +1.34% | 73 | 853 | 12.54% |
SPY240614C00523000 | 2024-05-17 3:43PM EDT | 2024-06-14 | 11.35 | 11.54 | 11.61 | -1.02 | -8.25% | 160 | 429 | 13.71% |
SPY240621C00523000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 12.02 | 12.01 | 12.44 | +0.17 | +1.43% | 23 | 5,832 | 13.60% |
SPY240628C00523000 | 2024-05-17 3:15PM EDT | 2024-06-28 | 12.56 | 12.77 | 12.83 | -0.57 | -4.34% | 67 | 3,235 | 12.98% |
SPY240719C00523000 | 2024-05-17 11:16AM EDT | 2024-07-19 | 15.29 | 15.46 | 15.52 | -0.36 | -2.30% | 15 | 2,457 | 13.78% |
SPY240731C00523000 | 2024-05-17 3:51PM EDT | 2024-07-31 | 16.94 | 17.04 | 17.10 | -0.71 | -4.02% | 5 | 4,728 | 14.32% |
SPY240830C00523000 | 2024-05-17 2:40PM EDT | 2024-08-30 | 20.52 | 21.29 | 21.38 | -0.96 | -4.47% | 10 | 2,580 | 15.96% |
SPY241031C00523000 | 2024-05-16 3:53PM EDT | 2024-10-31 | 28.30 | 27.49 | 28.11 | 0.00 | - | 10 | 45 | 17.43% |
SPY241129C00523000 | 2024-05-17 9:34AM EDT | 2024-11-29 | 31.70 | 31.54 | 32.34 | -0.78 | -2.40% | 2 | 95 | 18.86% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240520P00523000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.04 | 0.03 | 0.04 | -0.21 | -84.00% | 14,568 | 5,640 | 7.18% |
SPY240521P00523000 | 2024-05-17 4:11PM EDT | 2024-05-21 | 0.10 | 0.09 | 0.10 | -0.30 | -75.00% | 3,713 | 4,792 | 7.42% |
SPY240522P00523000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 0.36 | 0.36 | 0.37 | -0.41 | -53.25% | 2,929 | 2,707 | 9.28% |
SPY240523P00523000 | 2024-05-17 4:14PM EDT | 2024-05-23 | 0.50 | 0.51 | 0.52 | -0.46 | -47.92% | 1,500 | 2,678 | 9.45% |
SPY240524P00523000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.65 | 0.65 | 0.66 | -0.46 | -41.44% | 8,608 | 2,233 | 9.52% |
SPY240531P00523000 | 2024-05-17 4:13PM EDT | 2024-05-31 | 1.28 | 1.28 | 1.29 | -0.51 | -28.49% | 788 | 3,235 | 8.86% |
SPY240607P00523000 | 2024-05-17 4:05PM EDT | 2024-06-07 | 2.13 | 2.10 | 2.12 | -0.46 | -17.76% | 592 | 4,514 | 9.24% |
SPY240614P00523000 | 2024-05-17 4:01PM EDT | 2024-06-14 | 3.11 | 3.07 | 3.10 | -0.43 | -12.15% | 368 | 2,181 | 9.91% |
SPY240621P00523000 | 2024-05-17 4:11PM EDT | 2024-06-21 | 3.92 | 3.91 | 3.93 | -0.47 | -10.71% | 2,420 | 7,175 | 10.25% |
SPY240628P00523000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 4.51 | 4.57 | 4.60 | -0.48 | -9.62% | 352 | 1,858 | 10.37% |
SPY240719P00523000 | 2024-05-17 3:27PM EDT | 2024-07-19 | 6.06 | 6.03 | 6.06 | -0.43 | -6.63% | 188 | 1,417 | 10.23% |
SPY240731P00523000 | 2024-05-17 2:43PM EDT | 2024-07-31 | 7.28 | 6.79 | 6.82 | +0.02 | +0.28% | 7 | 380 | 10.21% |
SPY240830P00523000 | 2024-05-17 3:07PM EDT | 2024-08-30 | 8.72 | 8.55 | 8.61 | +0.50 | +6.08% | 13 | 1,168 | 10.26% |
SPY241031P00523000 | 2024-05-17 12:24PM EDT | 2024-10-31 | 12.42 | 11.97 | 12.06 | +0.42 | +3.50% | 46 | 17 | 10.62% |
SPY250331P00523000 | 2024-05-14 3:40PM EDT | 2025-03-31 | 21.70 | 19.20 | 19.39 | 0.00 | - | 25 | 126 | 11.48% |