Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240401C00450000 | 2024-03-28 2:58PM EDT | 2024-04-01 | 74.26 | 73.08 | 73.56 | +4.01 | +5.71% | 12 | 62 | 69.53% |
SPY240403C00450000 | 2024-03-28 4:00PM EDT | 2024-04-03 | 73.48 | 73.18 | 73.71 | +0.55 | +0.75% | 4 | 10 | 60.50% |
SPY240405C00450000 | 2024-03-28 11:33AM EDT | 2024-04-05 | 74.29 | 73.55 | 74.02 | +2.27 | +3.15% | 2,501 | 163 | 58.72% |
SPY240412C00450000 | 2024-03-28 2:58PM EDT | 2024-04-12 | 75.28 | 74.10 | 74.60 | +2.84 | +3.92% | 25 | 26 | 50.28% |
SPY240419C00450000 | 2024-03-28 3:21PM EDT | 2024-04-19 | 75.46 | 74.72 | 75.19 | +0.28 | +0.37% | 10,009 | 6,872 | 44.91% |
SPY240426C00450000 | 2024-03-26 1:59PM EDT | 2024-04-26 | 73.34 | 75.29 | 75.74 | 0.00 | - | 3 | 19 | 41.54% |
SPY240430C00450000 | 2024-03-27 1:13PM EDT | 2024-04-30 | 72.57 | 75.47 | 75.91 | 0.00 | - | 3 | 1,120 | 39.60% |
SPY240503C00450000 | 2024-03-28 12:49PM EDT | 2024-05-03 | 76.23 | 75.89 | 76.32 | +1.46 | +1.95% | 1 | 0 | 39.37% |
SPY240517C00450000 | 2024-03-26 3:41PM EDT | 2024-05-17 | 77.74 | 77.11 | 77.47 | +3.35 | +4.50% | 1 | 451 | 36.57% |
SPY240531C00450000 | 2024-03-28 3:16PM EDT | 2024-05-31 | 79.41 | 78.25 | 78.67 | +4.34 | +5.78% | 24 | 1,465 | 34.94% |
SPY240621C00450000 | 2024-03-28 3:20PM EDT | 2024-06-21 | 81.36 | 79.89 | 80.34 | +1.31 | +1.64% | 20 | 21,686 | 33.22% |
SPY240628C00450000 | 2024-03-27 3:02PM EDT | 2024-06-28 | 77.62 | 79.98 | 80.50 | 0.00 | - | 10 | 1,995 | 32.19% |
SPY240719C00450000 | 2024-03-28 4:09PM EDT | 2024-07-19 | 81.20 | 80.92 | 81.77 | +2.61 | +3.32% | 12 | 556 | 30.82% |
SPY240731C00450000 | 2024-03-28 11:36AM EDT | 2024-07-31 | 82.71 | 81.87 | 82.80 | +7.84 | +10.47% | 1 | 38 | 30.62% |
SPY240816C00450000 | 2024-03-28 2:57PM EDT | 2024-08-16 | 84.72 | 83.55 | 84.41 | +1.78 | +2.15% | 4 | 44 | 30.70% |
SPY240830C00450000 | 2024-03-28 11:22AM EDT | 2024-08-30 | 85.84 | 84.89 | 85.85 | +3.97 | +4.85% | 2 | 193 | 30.82% |
SPY240920C00450000 | 2024-03-28 3:15PM EDT | 2024-09-20 | 87.75 | 86.61 | 87.23 | +3.42 | +4.06% | 33 | 2,583 | 30.27% |
SPY240930C00450000 | 2024-03-28 10:36AM EDT | 2024-09-30 | 87.44 | 86.47 | 87.79 | +2.69 | +3.17% | 3 | 569 | 29.97% |
SPY241220C00450000 | 2024-03-28 3:20PM EDT | 2024-12-20 | 94.28 | 93.20 | 94.38 | +0.78 | +0.83% | 9 | 20,722 | 29.94% |
SPY241231C00450000 | 2024-03-28 2:36PM EDT | 2024-12-31 | 94.81 | 93.53 | 94.59 | +4.37 | +4.83% | 40 | 88 | 29.49% |
SPY250117C00450000 | 2024-03-28 11:53AM EDT | 2025-01-17 | 95.66 | 94.53 | 95.70 | +3.26 | +3.53% | 1 | 2,373 | 29.39% |
SPY250321C00450000 | 2024-03-28 4:02PM EDT | 2025-03-21 | 100.21 | 99.65 | 100.97 | +1.94 | +1.97% | 6 | 339 | 29.88% |
SPY250331C00450000 | 2024-03-28 3:48PM EDT | 2025-03-31 | 100.75 | 99.70 | 101.32 | +1.44 | +1.45% | 30 | 52 | 29.68% |
SPY250620C00450000 | 2024-03-28 10:43AM EDT | 2025-06-20 | 106.31 | 105.25 | 107.20 | +2.83 | +2.73% | 2 | 1,412 | 29.98% |
SPY251219C00450000 | 2024-03-28 3:33PM EDT | 2025-12-19 | 117.22 | 114.64 | 118.17 | +3.72 | +3.28% | 15 | 6,667 | 30.06% |
SPY260116C00450000 | 2024-03-27 9:31AM EDT | 2026-01-16 | 116.60 | 115.17 | 119.29 | 0.00 | - | 2 | 141 | 29.88% |
SPY261218C00450000 | 2024-03-21 12:29PM EDT | 2026-12-18 | 133.38 | 130.50 | 135.50 | 0.00 | - | 27 | 128 | 29.82% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240401P00450000 | 2024-03-28 9:41AM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 698 | 68 | 48.44% |
SPY240402P00450000 | 2024-03-28 3:48PM EDT | 2024-04-02 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 29 | 14 | 46.09% |
SPY240403P00450000 | 2024-03-27 4:11PM EDT | 2024-04-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 6 | 41.80% |
SPY240404P00450000 | 2024-03-27 10:14AM EDT | 2024-04-04 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 1 | 40.43% |
SPY240405P00450000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2,622 | 2,906 | 37.89% |
SPY240408P00450000 | 2024-03-28 10:12AM EDT | 2024-04-08 | 0.05 | 0.04 | 0.05 | 0.00 | - | 131 | 3 | 34.08% |
SPY240412P00450000 | 2024-03-27 3:48PM EDT | 2024-04-12 | 0.10 | 0.09 | 0.10 | 0.00 | - | 26 | 1,637 | 31.64% |
SPY240419P00450000 | 2024-03-28 4:07PM EDT | 2024-04-19 | 0.19 | 0.17 | 0.18 | +0.01 | +5.56% | 10,326 | 41,707 | 28.27% |
SPY240426P00450000 | 2024-03-28 3:55PM EDT | 2024-04-26 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 184 | 152,600 | 25.51% |
SPY240430P00450000 | 2024-03-28 2:50PM EDT | 2024-04-30 | 0.25 | 0.25 | 0.26 | -0.01 | -3.85% | 91 | 3,145 | 24.37% |
SPY240503P00450000 | 2024-03-27 4:00PM EDT | 2024-05-03 | 0.30 | 0.31 | 0.32 | 0.00 | - | 1 | 83 | 24.07% |
SPY240517P00450000 | 2024-03-28 4:04PM EDT | 2024-05-17 | 0.49 | 0.48 | 0.48 | +0.02 | +4.26% | 1,429 | 185,569 | 21.85% |
SPY240531P00450000 | 2024-03-28 3:57PM EDT | 2024-05-31 | 0.70 | 0.70 | 0.72 | +0.01 | +1.45% | 75,376 | 4,358 | 20.79% |
SPY240621P00450000 | 2024-03-28 4:14PM EDT | 2024-06-21 | 1.19 | 1.18 | 1.20 | +0.03 | +2.59% | 278 | 40,125 | 20.01% |
SPY240628P00450000 | 2024-03-28 3:53PM EDT | 2024-06-28 | 1.35 | 1.36 | 1.37 | -0.06 | -4.26% | 538 | 5,481 | 19.81% |
SPY240719P00450000 | 2024-03-28 3:51PM EDT | 2024-07-19 | 1.84 | 1.87 | 1.90 | -0.01 | -0.54% | 201 | 3,615 | 19.29% |
SPY240731P00450000 | 2024-03-28 3:59PM EDT | 2024-07-31 | 2.20 | 2.16 | 2.21 | +0.03 | +1.38% | 4 | 686 | 19.05% |
SPY240816P00450000 | 2024-03-28 12:37PM EDT | 2024-08-16 | 2.61 | 2.61 | 2.65 | -0.11 | -4.04% | 90 | 10,879 | 18.81% |
SPY240830P00450000 | 2024-03-28 3:55PM EDT | 2024-08-30 | 2.99 | 2.97 | 3.03 | -0.13 | -4.17% | 1 | 114 | 18.61% |
SPY240920P00450000 | 2024-03-28 4:07PM EDT | 2024-09-20 | 3.57 | 3.55 | 3.58 | +0.10 | +2.88% | 81 | 21,754 | 18.32% |
SPY240930P00450000 | 2024-03-28 4:14PM EDT | 2024-09-30 | 3.82 | 3.78 | 3.86 | +0.03 | +0.79% | 12 | 1,933 | 18.23% |
SPY241220P00450000 | 2024-03-28 3:32PM EDT | 2024-12-20 | 6.37 | 6.40 | 6.46 | +0.09 | +1.43% | 14 | 19,426 | 17.98% |
SPY241231P00450000 | 2024-03-28 4:01PM EDT | 2024-12-31 | 6.75 | 6.64 | 6.78 | +0.17 | +2.58% | 161 | 6,849 | 17.93% |
SPY250117P00450000 | 2024-03-28 4:10PM EDT | 2025-01-17 | 7.21 | 7.14 | 7.24 | +0.13 | +1.84% | 110 | 9,794 | 17.82% |
SPY250321P00450000 | 2024-03-28 4:13PM EDT | 2025-03-21 | 9.04 | 8.98 | 9.13 | +0.14 | +1.57% | 62 | 2,062 | 17.66% |
SPY250331P00450000 | 2024-03-28 2:31PM EDT | 2025-03-31 | 9.48 | 9.16 | 9.55 | -0.07 | -0.73% | 3 | 4 | 17.73% |
SPY250620P00450000 | 2024-03-28 2:58PM EDT | 2025-06-20 | 11.33 | 11.30 | 11.66 | -0.60 | -5.03% | 2 | 1,507 | 17.43% |
SPY251219P00450000 | 2024-03-28 12:07PM EDT | 2025-12-19 | 15.45 | 15.19 | 16.25 | -0.29 | -1.84% | 5 | 8,125 | 17.06% |
SPY260116P00450000 | 2024-03-25 3:08PM EDT | 2026-01-16 | 16.55 | 15.37 | 16.98 | 0.00 | - | 1 | 7,302 | 17.04% |
SPY261218P00450000 | 2024-03-28 11:22AM EDT | 2026-12-18 | 21.99 | 20.68 | 23.74 | -0.08 | -0.36% | 1 | 664 | 16.44% |