Opzioni d'acquistoper6 maggio 2024
Opzioni di venditaper6 maggio 2024
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|
SPY240506P00492000 | 2024-05-03 4:01PM EDT | 2024-05-06 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 1,080 | 1,798 | 21.49% |
SPY240507P00492000 | 2024-05-03 3:58PM EDT | 2024-05-07 | 0.03 | 0.02 | 0.03 | -0.16 | -84.21% | 4,366 | 1,859 | 18.36% |
SPY240508P00492000 | 2024-05-03 3:52PM EDT | 2024-05-08 | 0.04 | 0.03 | 0.04 | -0.31 | -88.57% | 676 | 353 | 16.50% |
SPY240509P00492000 | 2024-05-03 3:18PM EDT | 2024-05-09 | 0.07 | 0.06 | 0.07 | -0.38 | -84.44% | 2,184 | 274 | 16.02% |
SPY240510P00492000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.10 | -0.56 | -84.85% | 1,367 | 2,639 | 15.48% |
SPY240517P00492000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.56 | 0.51 | 0.52 | -1.05 | -65.22% | 2,437 | 49,939 | 14.66% |
SPY240524P00492000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 1.00 | 0.98 | 1.01 | -1.31 | -56.71% | 366 | 1,625 | 14.15% |
SPY240531P00492000 | 2024-05-03 4:10PM EDT | 2024-05-31 | 1.41 | 1.40 | 1.42 | -1.44 | -50.53% | 1,118 | 1,682 | 13.56% |
SPY240607P00492000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 1.92 | 1.91 | 1.94 | -1.50 | -43.86% | 160 | 150 | 13.47% |
SPY240621P00492000 | 2024-05-03 4:10PM EDT | 2024-06-21 | 3.12 | 3.09 | 3.12 | -2.02 | -39.30% | 1,323 | 4,136 | 13.68% |
SPY240628P00492000 | 2024-05-03 1:24PM EDT | 2024-06-28 | 3.76 | 3.54 | 3.58 | -2.92 | -43.71% | 16 | 479 | 13.56% |
SPY240719P00492000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 4.91 | 4.73 | 4.77 | -1.87 | -27.58% | 275 | 2,395 | 13.19% |
SPY240731P00492000 | 2024-05-03 9:35AM EDT | 2024-07-31 | 5.93 | 5.36 | 5.42 | -2.17 | -26.79% | 1 | 113 | 13.06% |
SPY240816P00492000 | 2024-05-03 3:27PM EDT | 2024-08-16 | 6.38 | 6.24 | 6.29 | -2.30 | -26.50% | 3 | 1,293 | 12.97% |
SPY240830P00492000 | 2024-05-03 3:50PM EDT | 2024-08-30 | 7.16 | 6.94 | 7.01 | -2.91 | -28.90% | 13 | 747 | 12.91% |
SPY241231P00492000 | 2024-04-29 9:30AM EDT | 2024-12-31 | 14.37 | 13.09 | 13.29 | 0.00 | - | 2 | 23 | 13.29% |
SPY250331P00492000 | 2024-04-29 10:22AM EDT | 2025-03-31 | 17.88 | 16.45 | 17.12 | 0.00 | - | 3 | 447 | 13.46% |