Opzioni d'acquistoper13 maggio 2024
Opzioni di venditaper13 maggio 2024
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|
SPY240513P00480000 | 2024-05-10 12:44PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 9,514 | 32.03% |
SPY240514P00480000 | 2024-05-10 4:01PM EDT | 2024-05-14 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 11 | 29.69% |
SPY240515P00480000 | 2024-05-10 3:54PM EDT | 2024-05-15 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 35 | 2,792 | 26.56% |
SPY240516P00480000 | 2024-05-10 4:02PM EDT | 2024-05-16 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3 | 78 | 25.20% |
SPY240517P00480000 | 2024-05-10 4:00PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 10,425 | 79,646 | 24.12% |
SPY240520P00480000 | 2024-05-10 3:56PM EDT | 2024-05-20 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 67 | 1,146 | 20.70% |
SPY240521P00480000 | 2024-05-10 2:59PM EDT | 2024-05-21 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 241 | 378 | 20.22% |
SPY240522P00480000 | 2024-05-10 2:36PM EDT | 2024-05-22 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 27 | 822 | 20.12% |
SPY240523P00480000 | 2024-05-10 2:36PM EDT | 2024-05-23 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 6 | 28 | 19.92% |
SPY240524P00480000 | 2024-05-10 4:03PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 296 | 14,569 | 19.48% |
SPY240531P00480000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 0.18 | 0.19 | 0.20 | -0.05 | -21.74% | 2,575 | 17,383 | 17.41% |
SPY240607P00480000 | 2024-05-10 4:14PM EDT | 2024-06-07 | 0.33 | 0.33 | 0.34 | -0.06 | -15.38% | 685 | 3,791 | 16.53% |
SPY240614P00480000 | 2024-05-10 3:53PM EDT | 2024-06-14 | 0.57 | 0.58 | 0.60 | -0.09 | -13.64% | 198 | 999 | 16.53% |
SPY240621P00480000 | 2024-05-10 4:12PM EDT | 2024-06-21 | 0.83 | 0.83 | 0.84 | -0.07 | -7.78% | 13,366 | 76,807 | 16.24% |
SPY240628P00480000 | 2024-05-10 4:13PM EDT | 2024-06-28 | 1.08 | 1.07 | 1.10 | -0.10 | -8.47% | 558 | 7,085 | 16.03% |
SPY240719P00480000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 1.79 | 1.80 | 1.83 | -0.11 | -5.79% | 612 | 14,038 | 15.36% |
SPY240731P00480000 | 2024-05-10 4:13PM EDT | 2024-07-31 | 2.25 | 2.23 | 2.27 | -0.10 | -4.26% | 81 | 2,723 | 15.12% |
SPY240816P00480000 | 2024-05-10 4:14PM EDT | 2024-08-16 | 2.89 | 2.86 | 2.90 | -0.04 | -1.37% | 16,223 | 30,494 | 14.94% |
SPY240830P00480000 | 2024-05-10 3:47PM EDT | 2024-08-30 | 3.37 | 3.39 | 3.43 | -0.13 | -3.71% | 83 | 1,696 | 14.79% |
SPY240920P00480000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 4.20 | 4.22 | 4.25 | -0.12 | -2.78% | 587 | 28,186 | 14.65% |
SPY240930P00480000 | 2024-05-10 3:41PM EDT | 2024-09-30 | 4.55 | 4.55 | 4.62 | -0.07 | -1.52% | 39 | 7,373 | 14.58% |
SPY241018P00480000 | 2024-05-10 11:34AM EDT | 2024-10-18 | 5.43 | 5.32 | 5.39 | +0.01 | +0.18% | 68 | 76 | 14.59% |
SPY241031P00480000 | 2024-05-10 3:35PM EDT | 2024-10-31 | 5.78 | 5.74 | 5.87 | -0.22 | -3.67% | 7 | 2,456 | 14.53% |
SPY241129P00480000 | 2024-05-10 4:13PM EDT | 2024-11-29 | 7.22 | 7.10 | 7.37 | -0.22 | -2.96% | 497 | 35 | 14.81% |
SPY241220P00480000 | 2024-05-10 3:45PM EDT | 2024-12-20 | 8.02 | 8.00 | 8.06 | -0.19 | -2.31% | 112 | 16,161 | 14.68% |
SPY241231P00480000 | 2024-05-10 2:52PM EDT | 2024-12-31 | 8.39 | 8.31 | 8.46 | -0.18 | -2.10% | 23 | 648 | 14.65% |
SPY250117P00480000 | 2024-05-10 3:51PM EDT | 2025-01-17 | 8.91 | 8.98 | 9.07 | -0.36 | -3.88% | 86 | 9,230 | 14.62% |
SPY250131P00480000 | 2024-05-10 3:19PM EDT | 2025-01-31 | 9.50 | 9.41 | 9.74 | -0.18 | -1.86% | 2 | 1 | 14.72% |
SPY250321P00480000 | 2024-05-10 3:06PM EDT | 2025-03-21 | 11.25 | 11.18 | 11.31 | -0.28 | -2.43% | 13 | 7,418 | 14.56% |
SPY250331P00480000 | 2024-05-09 4:05PM EDT | 2025-03-31 | 11.62 | 11.48 | 11.66 | -0.09 | -0.77% | 10 | 54 | 14.56% |
SPY250620P00480000 | 2024-05-10 10:32AM EDT | 2025-06-20 | 14.05 | 14.01 | 14.28 | -0.50 | -3.44% | 4 | 1,686 | 14.49% |
SPY250919P00480000 | 2024-05-10 4:01PM EDT | 2025-09-19 | 16.92 | 16.54 | 17.24 | -0.89 | -5.00% | 2 | 25 | 14.55% |
SPY251219P00480000 | 2024-05-06 2:29PM EDT | 2025-12-19 | 20.87 | 19.02 | 19.67 | 0.00 | - | 9 | 3,954 | 14.45% |
SPY260116P00480000 | 2024-05-10 2:59PM EDT | 2026-01-16 | 19.95 | 18.96 | 21.08 | -0.48 | -2.35% | 4 | 1,301 | 14.72% |
SPY260618P00480000 | 2024-05-07 11:38AM EDT | 2026-06-18 | 24.75 | 21.71 | 24.92 | 0.00 | - | - | 1 | 14.63% |
SPY261218P00480000 | 2024-05-10 11:09AM EDT | 2026-12-18 | 26.70 | 25.06 | 28.58 | -0.72 | -2.63% | 9 | 409 | 14.37% |