Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621C00220000 | 2024-03-28 9:36AM EDT | 2024-06-21 | 306.09 | 305.89 | 306.56 | +1.83 | +0.60% | 2 | 189 | 105.40% |
SPY240920C00220000 | 2024-02-09 4:25PM EDT | 2024-09-20 | 285.50 | 295.37 | 297.07 | 0.00 | - | 2 | 494 | 0.00% |
SPY241220C00220000 | 2024-02-13 12:17PM EDT | 2024-12-20 | 281.34 | 299.41 | 301.37 | 0.00 | - | 2 | 57 | 0.00% |
SPY250117C00220000 | 2023-12-05 11:54AM EDT | 2025-01-17 | 243.71 | 252.88 | 256.67 | 0.00 | - | 1 | 3 | 0.00% |
SPY250321C00220000 | 2023-07-10 9:56AM EDT | 2025-03-21 | 230.50 | 236.50 | 240.50 | 0.00 | - | 3 | 4 | 0.00% |
SPY250620C00220000 | 2023-10-23 11:18AM EDT | 2025-06-20 | 215.78 | 242.00 | 247.50 | 0.00 | - | 2 | 79 | 0.00% |
SPY251219C00220000 | 2024-01-12 4:53PM EDT | 2025-12-19 | 264.56 | 288.89 | 292.73 | 0.00 | - | 3 | 5 | 0.00% |
SPY260116C00220000 | 2024-01-22 11:04AM EDT | 2026-01-16 | 273.36 | 283.00 | 288.00 | 0.00 | - | 2 | 3 | 0.00% |
SPY261218C00220000 | 2024-03-26 3:56PM EDT | 2026-12-18 | 315.00 | 315.50 | 320.50 | 0.00 | - | 1 | 1 | 47.63% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621P00220000 | 2024-03-28 12:39PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 110 | 6,872 | 59.77% |
SPY240816P00220000 | 2024-03-28 10:24AM EDT | 2024-08-16 | 0.11 | 0.10 | 0.12 | 0.00 | - | 5 | 117 | 51.27% |
SPY240920P00220000 | 2024-03-22 9:36AM EDT | 2024-09-20 | 0.20 | 0.17 | 0.19 | 0.00 | - | 10 | 3,126 | 48.63% |
SPY241220P00220000 | 2024-03-27 3:32PM EDT | 2024-12-20 | 0.46 | 0.45 | 0.48 | 0.00 | - | 4 | 3,337 | 44.19% |
SPY250117P00220000 | 2024-03-06 5:00PM EDT | 2025-01-17 | 0.61 | 0.51 | 0.56 | 0.00 | - | 2 | 6,327 | 42.91% |
SPY250321P00220000 | 2024-03-26 2:35PM EDT | 2025-03-21 | 0.74 | 0.72 | 0.76 | 0.00 | - | 3 | 64 | 40.65% |
SPY250620P00220000 | 2024-03-22 1:17PM EDT | 2025-06-20 | 1.03 | 0.96 | 1.06 | 0.00 | - | 6 | 41 | 38.14% |
SPY251219P00220000 | 2024-03-08 5:05PM EDT | 2025-12-19 | 1.65 | 1.38 | 1.68 | 0.00 | - | 1 | 347 | 34.66% |
SPY260116P00220000 | 2024-03-08 5:05PM EDT | 2026-01-16 | 1.74 | 1.12 | 2.12 | 0.00 | - | 1 | 123 | 35.32% |
SPY261218P00220000 | 2024-03-18 10:24AM EDT | 2026-12-18 | 2.50 | 2.30 | 3.50 | 0.00 | - | 10 | 77 | 31.64% |