Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00441000 | 2024-03-21 11:18AM EDT | 2024-04-19 | 84.37 | 83.66 | 84.14 | 0.00 | - | 2 | 20 | 49.22% |
SPY240430C00441000 | 2024-02-28 2:23PM EDT | 2024-04-30 | 68.78 | 84.39 | 84.83 | 0.00 | - | 1 | 783 | 43.21% |
SPY240531C00441000 | 2024-02-23 3:31PM EDT | 2024-05-31 | 73.70 | 85.38 | 85.78 | 0.00 | - | 1 | 375 | 33.65% |
SPY240621C00441000 | 2024-03-22 9:30AM EDT | 2024-06-21 | 88.19 | 88.60 | 89.05 | 0.00 | - | 9 | 1,540 | 35.65% |
SPY240628C00441000 | 2024-03-13 2:10PM EDT | 2024-06-28 | 82.92 | 88.66 | 89.20 | 0.00 | - | 1 | 236 | 34.52% |
SPY240731C00441000 | 2024-03-18 2:50PM EDT | 2024-07-31 | 83.03 | 90.38 | 91.34 | 0.00 | - | 55 | 34 | 32.59% |
SPY240930C00441000 | 2024-03-28 10:16AM EDT | 2024-09-30 | 95.67 | 94.76 | 96.13 | +2.97 | +3.20% | 3 | 679 | 31.64% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240401P00441000 | 2024-03-27 9:32AM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 51.56% |
SPY240402P00441000 | 2024-03-22 3:31PM EDT | 2024-04-02 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 48.44% |
SPY240419P00441000 | 2024-03-28 2:07PM EDT | 2024-04-19 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 6 | 1,648 | 31.06% |
SPY240430P00441000 | 2024-03-28 3:32PM EDT | 2024-04-30 | 0.21 | 0.21 | 0.22 | -0.06 | -22.22% | 3 | 418 | 26.51% |
SPY240531P00441000 | 2024-03-27 3:06PM EDT | 2024-05-31 | 0.60 | 0.59 | 0.62 | 0.00 | - | 10 | 79 | 22.46% |
SPY240621P00441000 | 2024-03-26 2:02PM EDT | 2024-06-21 | 1.05 | 0.99 | 1.01 | 0.00 | - | 156 | 2,105 | 21.38% |
SPY240628P00441000 | 2024-03-26 12:08PM EDT | 2024-06-28 | 1.18 | 1.13 | 1.14 | 0.00 | - | 1 | 1,794 | 21.06% |
SPY240731P00441000 | 2024-03-25 10:14AM EDT | 2024-07-31 | 2.02 | 1.85 | 1.89 | 0.00 | - | 1 | 46 | 20.21% |
SPY240930P00441000 | 2024-03-27 3:59PM EDT | 2024-09-30 | 3.30 | 3.29 | 3.37 | 0.00 | - | 1 | 2,014 | 19.22% |
SPY241231P00441000 | 2024-03-27 3:17PM EDT | 2024-12-31 | 6.13 | 5.87 | 6.00 | 0.00 | - | 1 | 1 | 18.74% |