Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00478000 | 2024-03-14 3:19PM EDT | 2024-04-19 | 37.03 | 47.09 | 47.24 | 0.00 | - | 11 | 1,144 | 30.84% |
SPY240430C00478000 | 2024-03-21 9:49AM EDT | 2024-04-30 | 48.59 | 47.94 | 48.10 | 0.00 | - | 1 | 73 | 27.90% |
SPY240517C00478000 | 2024-03-28 1:42PM EDT | 2024-05-17 | 50.09 | 49.87 | 50.03 | -0.47 | -0.93% | 2 | 308 | 26.91% |
SPY240531C00478000 | 2024-03-05 3:09PM EDT | 2024-05-31 | 38.15 | 51.27 | 51.42 | 0.00 | - | 1 | 13 | 26.20% |
SPY240621C00478000 | 2024-03-28 2:16PM EDT | 2024-06-21 | 53.86 | 53.25 | 53.68 | +0.93 | +1.76% | 6 | 47 | 25.89% |
SPY240628C00478000 | 2024-03-27 1:57PM EDT | 2024-06-28 | 50.94 | 53.44 | 53.92 | 0.00 | - | 1 | 168 | 25.20% |
SPY240719C00478000 | 2024-03-14 1:10PM EDT | 2024-07-19 | 47.48 | 54.88 | 55.63 | 0.00 | - | 6 | 420 | 24.68% |
SPY240731C00478000 | 2024-03-25 9:30AM EDT | 2024-07-31 | 54.02 | 56.01 | 56.83 | 0.00 | - | 1 | 0 | 24.73% |
SPY240816C00478000 | 2024-03-26 3:56PM EDT | 2024-08-16 | 54.69 | 57.94 | 58.69 | 0.00 | - | 1 | 52 | 25.09% |
SPY240830C00478000 | 2024-03-15 10:56AM EDT | 2024-08-30 | 51.49 | 59.49 | 60.32 | 0.00 | - | - | 1 | 25.40% |
SPY241231C00478000 | 2024-03-12 9:30AM EDT | 2024-12-31 | 61.97 | 69.80 | 70.72 | 0.00 | - | 2 | 2 | 25.66% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240401P00478000 | 2024-03-28 3:41PM EDT | 2024-04-01 | 0.02 | 0.01 | 0.02 | 0.00 | - | 905 | 6,012 | 32.42% |
SPY240402P00478000 | 2024-03-26 2:17PM EDT | 2024-04-02 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 164 | 28.91% |
SPY240403P00478000 | 2024-03-27 3:57PM EDT | 2024-04-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 9 | 27.54% |
SPY240404P00478000 | 2024-03-27 3:54PM EDT | 2024-04-04 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 5 | 26.37% |
SPY240405P00478000 | 2024-03-28 2:41PM EDT | 2024-04-05 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 10 | 5 | 25.29% |
SPY240408P00478000 | 2024-03-26 9:30AM EDT | 2024-04-08 | 0.11 | 0.06 | 0.07 | 0.00 | - | 1 | 1 | 22.46% |
SPY240419P00478000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 0.30 | 0.30 | 0.31 | -0.01 | -3.23% | 33 | 8,659 | 19.87% |
SPY240430P00478000 | 2024-03-28 1:42PM EDT | 2024-04-30 | 0.48 | 0.47 | 0.48 | -0.12 | -20.00% | 844 | 1,580 | 17.60% |
SPY240517P00478000 | 2024-03-28 2:55PM EDT | 2024-05-17 | 0.98 | 0.98 | 1.00 | -0.16 | -14.04% | 9 | 2,218 | 16.72% |
SPY240531P00478000 | 2024-03-28 3:55PM EDT | 2024-05-31 | 1.40 | 1.41 | 1.44 | -0.02 | -1.41% | 9 | 444 | 16.16% |
SPY240621P00478000 | 2024-03-28 3:27PM EDT | 2024-06-21 | 2.20 | 2.27 | 2.30 | -0.03 | -1.35% | 58 | 1,068 | 15.97% |
SPY240628P00478000 | 2024-03-28 4:01PM EDT | 2024-06-28 | 2.59 | 2.54 | 2.59 | -0.29 | -10.07% | 61 | 1,008 | 15.91% |
SPY240719P00478000 | 2024-03-26 3:33PM EDT | 2024-07-19 | 3.68 | 3.35 | 3.40 | 0.00 | - | 69 | 318 | 15.67% |
SPY240731P00478000 | 2024-03-21 9:36AM EDT | 2024-07-31 | 3.97 | 3.78 | 3.85 | 0.00 | - | 1 | 10 | 15.54% |
SPY240816P00478000 | 2024-03-28 12:16PM EDT | 2024-08-16 | 4.39 | 4.43 | 4.49 | -0.50 | -10.22% | 2 | 157 | 15.45% |
SPY240830P00478000 | 2024-03-19 12:50PM EDT | 2024-08-30 | 6.53 | 4.96 | 5.04 | 0.00 | - | 12 | 11 | 15.39% |
SPY241231P00478000 | 2024-03-21 1:53PM EDT | 2024-12-31 | 10.39 | 9.99 | 10.15 | 0.00 | - | 2 | 14 | 15.46% |