Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00451000 | 2024-03-28 2:33PM EDT | 2024-04-19 | 74.21 | 73.72 | 74.19 | +0.37 | +0.50% | 1 | 15 | 44.41% |
SPY240430C00451000 | 2024-03-12 2:09PM EDT | 2024-04-30 | 67.46 | 74.48 | 74.92 | 0.00 | - | 2 | 578 | 39.20% |
SPY240517C00451000 | 2024-03-27 3:45PM EDT | 2024-05-17 | 75.62 | 76.12 | 76.49 | 0.00 | - | 1 | 12 | 36.23% |
SPY240531C00451000 | 2024-03-21 3:28PM EDT | 2024-05-31 | 77.56 | 77.28 | 77.67 | 0.00 | - | 10 | 649 | 34.59% |
SPY240621C00451000 | 2024-03-15 2:39PM EDT | 2024-06-21 | 68.02 | 78.92 | 79.37 | 0.00 | - | 2 | 1,884 | 32.95% |
SPY240628C00451000 | 2024-03-15 3:32PM EDT | 2024-06-28 | 68.07 | 79.01 | 79.54 | 0.00 | - | 54 | 264 | 31.94% |
SPY240731C00451000 | 2024-02-20 12:31PM EDT | 2024-07-31 | 58.90 | 81.08 | 81.65 | 0.00 | - | 1 | 1 | 30.15% |
SPY240930C00451000 | 2024-03-28 1:05PM EDT | 2024-09-30 | 86.45 | 85.55 | 86.87 | +2.96 | +3.55% | 56 | 78 | 29.79% |
SPY241231C00451000 | 2024-03-28 1:10PM EDT | 2024-12-31 | 93.41 | 92.66 | 93.71 | +14.05 | +17.70% | 2 | 20 | 29.34% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240401P00451000 | 2024-03-27 9:37AM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 47.66% |
SPY240402P00451000 | 2024-03-26 3:56PM EDT | 2024-04-02 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 2 | 45.31% |
SPY240403P00451000 | 2024-03-26 2:47PM EDT | 2024-04-03 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 1 | 41.41% |
SPY240405P00451000 | 2024-03-27 12:16PM EDT | 2024-04-05 | 0.05 | 0.02 | 0.03 | 0.00 | - | 340 | 581 | 37.31% |
SPY240419P00451000 | 2024-03-28 2:16PM EDT | 2024-04-19 | 0.17 | 0.18 | 0.19 | -0.01 | -5.56% | 12 | 1,676 | 28.13% |
SPY240430P00451000 | 2024-03-28 2:32PM EDT | 2024-04-30 | 0.26 | 0.25 | 0.27 | -0.03 | -10.34% | 2,501 | 700 | 24.20% |
SPY240517P00451000 | 2024-03-27 3:44PM EDT | 2024-05-17 | 0.49 | 0.49 | 0.51 | 0.00 | - | 3 | 12,300 | 21.81% |
SPY240531P00451000 | 2024-03-28 9:48AM EDT | 2024-05-31 | 0.71 | 0.71 | 0.75 | -0.10 | -12.35% | 5 | 436 | 20.70% |
SPY240621P00451000 | 2024-03-27 12:43PM EDT | 2024-06-21 | 1.21 | 1.21 | 1.22 | -0.08 | -6.20% | 211 | 3,325 | 19.85% |
SPY240628P00451000 | 2024-03-28 1:55PM EDT | 2024-06-28 | 1.40 | 1.37 | 1.40 | -0.15 | -9.68% | 7 | 965 | 19.67% |
SPY240731P00451000 | 2024-03-25 3:55PM EDT | 2024-07-31 | 2.46 | 2.20 | 2.25 | 0.00 | - | 2 | 9 | 18.92% |
SPY240930P00451000 | 2024-03-15 9:44AM EDT | 2024-09-30 | 5.49 | 3.83 | 3.92 | 0.00 | - | 10 | 29 | 18.12% |
SPY241231P00451000 | 2024-03-15 3:29PM EDT | 2024-12-31 | 8.89 | 6.73 | 6.88 | 0.00 | - | 1 | 7 | 17.84% |