Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00285000 | 2024-03-28 10:21AM EDT | 2024-04-19 | 239.13 | 238.95 | 239.50 | +2.30 | +0.97% | 106 | 163 | 126.81% |
SPY240517C00285000 | 2024-03-28 10:22AM EDT | 2024-05-17 | 240.53 | 240.34 | 240.82 | +8.69 | +3.75% | 2 | 1 | 96.62% |
SPY240621C00285000 | 2024-03-22 12:23PM EDT | 2024-06-21 | 240.49 | 241.79 | 242.39 | 0.00 | - | 2 | 1,094 | 81.71% |
SPY240719C00285000 | 2024-03-07 2:01PM EDT | 2024-07-19 | 232.88 | 241.60 | 242.70 | 0.00 | - | - | 2 | 71.09% |
SPY240920C00285000 | 2024-01-30 1:26PM EDT | 2024-09-20 | 213.19 | 228.19 | 229.22 | 0.00 | - | 4 | 368 | 0.00% |
SPY241220C00285000 | 2024-03-15 10:34AM EDT | 2024-12-20 | 235.39 | 246.49 | 248.36 | 0.00 | - | 1 | 101 | 56.86% |
SPY250117C00285000 | 2024-01-18 4:19PM EDT | 2025-01-17 | 202.24 | 222.06 | 224.45 | 0.00 | - | 1 | 11 | 0.00% |
SPY250321C00285000 | 2023-12-04 11:34AM EDT | 2025-03-21 | 182.59 | 194.85 | 198.69 | 0.00 | - | 2 | 12 | 0.00% |
SPY250620C00285000 | 2023-09-27 1:46PM EDT | 2025-06-20 | 159.30 | 144.50 | 149.50 | 0.00 | - | 1 | 2 | 0.00% |
SPY251219C00285000 | 2024-01-12 2:24PM EDT | 2025-12-19 | 207.41 | 230.89 | 234.73 | 0.00 | - | 48 | 88 | 0.00% |
SPY260116C00285000 | 2023-12-26 12:54PM EDT | 2026-01-16 | 206.00 | 217.00 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
SPY261218C00285000 | 2024-03-06 2:55PM EDT | 2026-12-18 | 247.00 | 260.50 | 265.50 | 0.00 | - | 1 | 2 | 42.17% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419P00285000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,106 | 584 | 78.13% |
SPY240517P00285000 | 2024-03-26 9:40AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 5,562 | 55.47% |
SPY240621P00285000 | 2024-03-28 9:59AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 185 | 4,544 | 47.46% |
SPY240719P00285000 | 2024-03-26 2:27PM EDT | 2024-07-19 | 0.19 | 0.19 | 0.20 | 0.00 | - | 120 | 182 | 43.99% |
SPY240816P00285000 | 2024-03-28 3:01PM EDT | 2024-08-16 | 0.29 | 0.28 | 0.30 | +0.01 | +3.57% | 30 | 458 | 41.36% |
SPY240920P00285000 | 2024-03-26 11:14AM EDT | 2024-09-20 | 0.48 | 0.44 | 0.46 | 0.00 | - | 2 | 912 | 39.12% |
SPY241220P00285000 | 2024-03-28 3:20PM EDT | 2024-12-20 | 0.99 | 0.97 | 1.01 | -0.01 | -1.00% | 43 | 5,898 | 35.63% |
SPY250117P00285000 | 2024-03-19 1:13PM EDT | 2025-01-17 | 1.26 | 1.09 | 1.15 | 0.00 | - | 1 | 3,269 | 34.62% |
SPY250321P00285000 | 2024-03-28 9:54AM EDT | 2025-03-21 | 1.45 | 1.46 | 1.52 | -0.30 | -17.14% | 2 | 818 | 32.94% |
SPY250620P00285000 | 2024-02-22 3:56PM EDT | 2025-06-20 | 2.11 | 2.05 | 2.16 | 0.00 | - | 1 | 11 | 31.34% |
SPY251219P00285000 | 2024-03-18 2:52PM EDT | 2025-12-19 | 3.32 | 2.83 | 3.24 | 0.00 | - | 4 | 343 | 28.65% |
SPY260116P00285000 | 2024-03-01 12:34PM EDT | 2026-01-16 | 3.26 | 2.89 | 3.76 | 0.00 | - | 75 | 80 | 28.94% |
SPY261218P00285000 | 2024-02-20 10:43AM EDT | 2026-12-18 | 5.36 | 3.72 | 5.95 | 0.00 | - | 1 | 2 | 26.18% |