Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00435000 | 2024-03-28 3:03PM EDT | 2024-03-28 | 88.95 | 87.64 | 88.84 | +3.35 | +3.91% | 206 | 215 | 157.03% |
SPY240405C00435000 | 2024-03-28 12:10PM EDT | 2024-04-05 | 88.87 | 88.52 | 88.99 | +2.99 | +3.48% | 1 | 398 | 65.01% |
SPY240412C00435000 | 2024-03-22 2:25PM EDT | 2024-04-12 | 89.72 | 89.05 | 89.55 | +0.91 | +1.02% | 1 | 35 | 54.60% |
SPY240419C00435000 | 2024-03-28 2:28PM EDT | 2024-04-19 | 90.23 | 89.63 | 90.12 | +1.92 | +2.17% | 11 | 725 | 51.01% |
SPY240426C00435000 | 2024-03-28 3:30PM EDT | 2024-04-26 | 91.83 | 90.17 | 90.63 | +3.65 | +4.14% | 6 | 34 | 47.16% |
SPY240430C00435000 | 2024-03-18 9:45AM EDT | 2024-04-30 | 83.05 | 90.34 | 90.78 | 0.00 | - | 2 | 95 | 44.95% |
SPY240503C00435000 | 2024-03-22 12:07PM EDT | 2024-05-03 | 89.66 | 90.74 | 91.17 | 0.00 | - | 4 | 0 | 44.63% |
SPY240517C00435000 | 2024-03-28 11:03AM EDT | 2024-05-17 | 92.53 | 91.87 | 92.26 | +10.75 | +13.15% | 6 | 440 | 41.34% |
SPY240531C00435000 | 2024-03-28 9:57AM EDT | 2024-05-31 | 93.32 | 92.93 | 93.34 | +2.15 | +2.36% | 2 | 358 | 39.23% |
SPY240621C00435000 | 2024-03-27 2:41PM EDT | 2024-06-21 | 92.12 | 94.43 | 94.89 | 0.00 | - | 3 | 11,339 | 37.08% |
SPY240628C00435000 | 2024-03-18 1:49PM EDT | 2024-06-28 | 86.64 | 94.48 | 95.03 | 0.00 | - | 4 | 390 | 35.90% |
SPY240719C00435000 | 2024-03-28 12:38PM EDT | 2024-07-19 | 95.71 | 95.22 | 96.11 | +3.14 | +3.39% | 2 | 114 | 34.09% |
SPY240731C00435000 | 2024-03-28 12:22PM EDT | 2024-07-31 | 96.63 | 96.09 | 97.06 | +12.31 | +14.60% | 2 | 12 | 33.77% |
SPY240816C00435000 | 2024-03-28 2:39PM EDT | 2024-08-16 | 98.30 | 97.66 | 98.57 | -0.16 | -0.16% | 2 | 224 | 33.73% |
SPY240830C00435000 | 2024-03-27 12:58PM EDT | 2024-08-30 | 96.64 | 98.91 | 99.91 | 0.00 | - | 1 | 44 | 33.74% |
SPY240920C00435000 | 2024-03-28 2:06PM EDT | 2024-09-20 | 101.04 | 100.53 | 101.18 | +3.53 | +3.62% | 1 | 915 | 33.02% |
SPY240930C00435000 | 2024-03-13 2:25PM EDT | 2024-09-30 | 95.17 | 100.33 | 101.73 | 0.00 | - | 132 | 2,096 | 32.68% |
SPY241220C00435000 | 2024-03-28 2:16PM EDT | 2024-12-20 | 107.29 | 106.49 | 107.76 | +0.69 | +0.65% | 104 | 10,083 | 32.15% |
SPY241231C00435000 | 2024-03-28 1:10PM EDT | 2024-12-31 | 107.58 | 106.77 | 107.90 | +10.12 | +10.38% | 5 | 12 | 31.61% |
SPY250117C00435000 | 2024-03-21 1:11PM EDT | 2025-01-17 | 108.51 | 107.62 | 108.88 | 0.00 | - | 3 | 1,436 | 31.41% |
SPY250321C00435000 | 2024-03-22 3:23PM EDT | 2025-03-21 | 111.66 | 112.34 | 113.86 | 0.00 | - | 5 | 440 | 31.75% |
SPY250620C00435000 | 2024-03-18 3:36PM EDT | 2025-06-20 | 111.29 | 117.64 | 119.72 | 0.00 | - | 3 | 195 | 31.63% |
SPY251219C00435000 | 2024-03-26 3:13PM EDT | 2025-12-19 | 125.00 | 126.34 | 129.97 | 0.00 | - | 1 | 2,287 | 31.37% |
SPY260116C00435000 | 2024-03-18 11:06AM EDT | 2026-01-16 | 121.50 | 126.73 | 131.11 | 0.00 | - | 1 | 33 | 31.20% |
SPY261218C00435000 | 2024-02-16 11:58AM EDT | 2026-12-18 | 123.62 | 130.89 | 135.50 | 0.00 | - | 1 | 24 | 26.96% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00435000 | 2024-03-25 1:18PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 6,717 | 115.63% |
SPY240405P00435000 | 2024-03-28 12:12PM EDT | 2024-04-05 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 150,876 | 42.97% |
SPY240412P00435000 | 2024-03-28 1:45PM EDT | 2024-04-12 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 7 | 767 | 35.74% |
SPY240419P00435000 | 2024-03-28 3:52PM EDT | 2024-04-19 | 0.14 | 0.14 | 0.15 | 0.00 | - | 202 | 18,043 | 32.23% |
SPY240426P00435000 | 2024-03-28 3:28PM EDT | 2024-04-26 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 20 | 16,129 | 28.91% |
SPY240430P00435000 | 2024-03-28 10:48AM EDT | 2024-04-30 | 0.19 | 0.19 | 0.20 | -0.02 | -9.52% | 2 | 4,129 | 27.54% |
SPY240517P00435000 | 2024-03-28 3:35PM EDT | 2024-05-17 | 0.36 | 0.37 | 0.38 | -0.04 | -10.00% | 331 | 14,096 | 24.73% |
SPY240531P00435000 | 2024-03-28 11:54AM EDT | 2024-05-31 | 0.51 | 0.53 | 0.55 | -0.08 | -13.56% | 14 | 989 | 23.28% |
SPY240621P00435000 | 2024-03-28 4:13PM EDT | 2024-06-21 | 0.90 | 0.89 | 0.92 | 0.00 | - | 38,051 | 10,119 | 22.23% |
SPY240628P00435000 | 2024-03-28 2:59PM EDT | 2024-06-28 | 1.02 | 1.01 | 1.04 | +0.01 | +0.99% | 7 | 1,290 | 21.90% |
SPY240719P00435000 | 2024-03-28 11:28AM EDT | 2024-07-19 | 1.42 | 1.43 | 1.47 | -0.02 | -1.39% | 6 | 1,395 | 21.25% |
SPY240731P00435000 | 2024-03-27 10:42AM EDT | 2024-07-31 | 1.81 | 1.67 | 1.71 | 0.00 | - | 4 | 116 | 20.91% |
SPY240816P00435000 | 2024-03-28 10:01AM EDT | 2024-08-16 | 2.02 | 2.04 | 2.07 | -0.11 | -5.16% | 1 | 1,644 | 20.59% |
SPY240830P00435000 | 2024-03-20 3:17PM EDT | 2024-08-30 | 2.62 | 2.34 | 2.39 | 0.00 | - | 1 | 17 | 20.34% |
SPY240920P00435000 | 2024-03-28 3:45PM EDT | 2024-09-20 | 2.81 | 2.81 | 2.85 | -0.06 | -2.09% | 47 | 9,188 | 19.97% |
SPY240930P00435000 | 2024-03-25 10:51AM EDT | 2024-09-30 | 3.26 | 3.01 | 3.09 | 0.00 | - | 1 | 85 | 19.84% |
SPY241220P00435000 | 2024-03-28 3:19PM EDT | 2024-12-20 | 5.16 | 5.21 | 5.28 | -0.42 | -7.53% | 158 | 16,880 | 19.35% |
SPY241231P00435000 | 2024-03-27 3:35PM EDT | 2024-12-31 | 5.57 | 5.42 | 5.54 | 0.00 | - | 20 | 24 | 19.25% |
SPY250117P00435000 | 2024-03-28 12:41PM EDT | 2025-01-17 | 5.86 | 5.82 | 5.98 | -0.29 | -4.72% | 14 | 7,740 | 19.15% |
SPY250321P00435000 | 2024-03-28 3:57PM EDT | 2025-03-21 | 7.45 | 7.45 | 7.58 | +0.05 | +0.68% | 132 | 1,449 | 18.83% |
SPY250620P00435000 | 2024-03-27 3:58PM EDT | 2025-06-20 | 9.46 | 9.52 | 9.85 | 0.00 | - | 18 | 1,727 | 18.51% |
SPY251219P00435000 | 2024-03-28 3:39PM EDT | 2025-12-19 | 13.35 | 13.02 | 14.03 | -0.13 | -0.96% | 8 | 714 | 18.00% |
SPY260116P00435000 | 2024-03-26 9:32AM EDT | 2026-01-16 | 14.26 | 13.18 | 14.73 | 0.00 | - | 6 | 181 | 17.99% |
SPY261218P00435000 | 2024-03-20 3:50PM EDT | 2026-12-18 | 19.39 | 17.94 | 20.95 | 0.00 | - | 1 | 77 | 17.20% |