Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00375000 | 2024-03-21 3:07PM EDT | 2024-04-19 | 149.31 | 149.33 | 149.83 | 0.00 | - | 2 | 156 | 79.03% |
SPY240430C00375000 | 2024-03-22 2:14PM EDT | 2024-04-30 | 149.77 | 149.92 | 150.39 | 0.00 | - | 2 | 128 | 68.82% |
SPY240517C00375000 | 2024-03-12 9:39AM EDT | 2024-05-17 | 139.73 | 151.18 | 151.60 | 0.00 | - | 1 | 40 | 61.99% |
SPY240531C00375000 | 2024-01-17 1:45PM EDT | 2024-05-31 | 104.15 | 128.89 | 129.49 | 0.00 | - | 108 | 93 | 0.00% |
SPY240621C00375000 | 2024-03-27 10:04AM EDT | 2024-06-21 | 150.30 | 153.18 | 153.70 | 0.00 | - | 2 | 3,132 | 53.67% |
SPY240628C00375000 | 2024-03-20 1:30PM EDT | 2024-06-28 | 146.49 | 153.16 | 153.76 | 0.00 | - | 10 | 869 | 51.64% |
SPY240816C00375000 | 2024-03-13 9:38AM EDT | 2024-08-16 | 148.60 | 155.20 | 156.23 | 0.00 | - | 2 | 1 | 46.99% |
SPY240920C00375000 | 2024-03-21 12:41PM EDT | 2024-09-20 | 158.82 | 157.49 | 158.27 | 0.00 | - | 2 | 2,144 | 45.14% |
SPY240930C00375000 | 2024-03-28 10:02AM EDT | 2024-09-30 | 158.40 | 157.10 | 158.79 | +1.63 | +1.04% | 2 | 28 | 44.63% |
SPY241220C00375000 | 2024-03-28 9:38AM EDT | 2024-12-20 | 162.14 | 161.55 | 163.08 | +2.16 | +1.35% | 104 | 1,204 | 41.92% |
SPY241231C00375000 | 2024-03-28 2:24PM EDT | 2024-12-31 | 162.58 | 161.71 | 163.10 | +1.53 | +0.95% | 18 | 2 | 41.10% |
SPY250117C00375000 | 2024-03-19 2:33PM EDT | 2025-01-17 | 155.91 | 162.05 | 163.61 | 0.00 | - | 11 | 391 | 40.40% |
SPY250321C00375000 | 2024-03-01 12:26PM EDT | 2025-03-21 | 153.80 | 165.68 | 167.58 | 0.00 | - | 1 | 390 | 40.06% |
SPY250620C00375000 | 2024-03-26 11:01AM EDT | 2025-06-20 | 169.14 | 169.46 | 172.08 | 0.00 | - | 1 | 14 | 39.01% |
SPY251219C00375000 | 2024-03-21 1:34PM EDT | 2025-12-19 | 177.80 | 175.57 | 179.45 | 0.00 | - | 24 | 185 | 37.13% |
SPY260116C00375000 | 2024-03-19 4:14PM EDT | 2026-01-16 | 171.16 | 175.50 | 180.50 | 0.00 | - | 27 | 181 | 36.90% |
SPY261218C00375000 | 2024-01-23 2:44PM EDT | 2026-12-18 | 151.69 | 171.52 | 176.00 | 0.00 | - | 7 | 4 | 28.00% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419P00375000 | 2024-03-28 3:53PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 457 | 119,497 | 25.00% |
SPY240430P00375000 | 2024-03-28 11:17AM EDT | 2024-04-30 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 1 | 1,025 | 42.97% |
SPY240517P00375000 | 2024-03-28 3:40PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.16 | 0.00 | - | 18 | 10,339 | 37.31% |
SPY240531P00375000 | 2024-03-28 3:14PM EDT | 2024-05-31 | 0.21 | 0.21 | 0.23 | -0.01 | -4.55% | 24 | 4,047 | 34.47% |
SPY240621P00375000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 0.38 | 0.36 | 0.38 | +0.02 | +5.56% | 158 | 26,791 | 32.01% |
SPY240628P00375000 | 2024-03-28 2:34PM EDT | 2024-06-28 | 0.43 | 0.41 | 0.44 | -0.04 | -8.51% | 3 | 3,924 | 31.43% |
SPY240719P00375000 | 2024-03-27 11:39AM EDT | 2024-07-19 | 0.65 | 0.61 | 0.63 | 0.00 | - | 2 | 1,756 | 29.96% |
SPY240731P00375000 | 2024-03-21 3:15PM EDT | 2024-07-31 | 0.80 | 0.72 | 0.75 | 0.00 | - | 1 | 156 | 29.29% |
SPY240816P00375000 | 2024-03-28 3:49PM EDT | 2024-08-16 | 0.91 | 0.89 | 0.92 | -0.04 | -4.21% | 3 | 312 | 28.54% |
SPY240830P00375000 | 2024-03-21 2:07PM EDT | 2024-08-30 | 1.05 | 1.05 | 1.08 | -0.10 | -8.70% | 2 | 26 | 27.99% |
SPY240920P00375000 | 2024-03-28 10:56AM EDT | 2024-09-20 | 1.28 | 1.29 | 1.32 | -0.07 | -5.19% | 17,500 | 20,178 | 27.25% |
SPY240930P00375000 | 2024-03-27 4:00PM EDT | 2024-09-30 | 1.42 | 1.39 | 1.44 | 0.00 | - | 2 | 235 | 26.94% |
SPY241220P00375000 | 2024-03-28 3:20PM EDT | 2024-12-20 | 2.53 | 2.53 | 2.58 | -0.08 | -3.07% | 13 | 11,728 | 25.34% |
SPY241231P00375000 | 2024-03-21 9:30AM EDT | 2024-12-31 | 2.73 | 2.63 | 2.71 | 0.00 | - | 4 | 468 | 25.10% |
SPY250117P00375000 | 2024-03-28 4:01PM EDT | 2025-01-17 | 2.91 | 2.84 | 2.94 | -0.04 | -1.36% | 2 | 9,485 | 24.82% |
SPY250321P00375000 | 2024-03-28 3:03PM EDT | 2025-03-21 | 3.74 | 3.74 | 3.83 | -0.08 | -2.09% | 3 | 446 | 23.99% |
SPY250620P00375000 | 2024-03-26 9:49AM EDT | 2025-06-20 | 5.17 | 4.95 | 5.17 | 0.00 | - | 1 | 6,374 | 23.13% |
SPY251219P00375000 | 2024-03-28 2:21PM EDT | 2025-12-19 | 7.34 | 7.10 | 7.67 | -0.31 | -4.05% | 10 | 3,118 | 21.82% |
SPY260116P00375000 | 2024-03-27 2:19PM EDT | 2026-01-16 | 7.90 | 7.18 | 7.75 | 0.00 | - | 5 | 60 | 21.42% |
SPY261218P00375000 | 2024-03-28 11:54AM EDT | 2026-12-18 | 11.01 | 10.02 | 11.55 | -0.40 | -3.51% | 1 | 331 | 19.81% |