Opzioni d'acquistoper28 marzo 2024
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|
SPY240328C00495000 | 2024-03-28 4:00PM EDT | 2024-03-28 | 27.95 | 27.64 | 28.86 | +1.00 | +3.71% | 25 | 2,381 | 56.35% |
SPY240401C00495000 | 2024-03-27 3:31PM EDT | 2024-04-01 | 28.66 | 28.06 | 28.58 | +2.59 | +9.93% | 2 | 8 | 30.91% |
SPY240402C00495000 | 2024-03-26 11:15AM EDT | 2024-04-02 | 26.82 | 28.19 | 28.66 | 0.00 | - | 13 | 5 | 29.15% |
SPY240403C00495000 | 2024-03-28 1:34PM EDT | 2024-04-03 | 28.35 | 28.22 | 28.76 | +2.29 | +8.79% | 1 | 15 | 28.00% |
SPY240405C00495000 | 2024-03-28 2:56PM EDT | 2024-04-05 | 29.39 | 28.78 | 28.93 | +1.25 | +4.44% | 14 | 628 | 26.09% |
SPY240412C00495000 | 2024-03-28 11:37AM EDT | 2024-04-12 | 29.96 | 29.57 | 29.72 | +3.40 | +12.80% | 4 | 80 | 23.50% |
SPY240419C00495000 | 2024-03-28 3:53PM EDT | 2024-04-19 | 31.12 | 30.40 | 30.55 | +0.26 | +0.84% | 282 | 6,840 | 22.42% |
SPY240426C00495000 | 2024-03-28 2:34PM EDT | 2024-04-26 | 31.55 | 31.21 | 31.36 | +1.05 | +3.44% | 11 | 41 | 21.78% |
SPY240430C00495000 | 2024-03-28 3:26PM EDT | 2024-04-30 | 32.55 | 31.46 | 31.63 | +3.57 | +12.32% | 3 | 692 | 21.09% |
SPY240503C00495000 | 2024-03-28 2:15PM EDT | 2024-05-03 | 32.55 | 32.13 | 32.28 | +2.88 | +9.71% | 10 | 2 | 21.63% |
SPY240517C00495000 | 2024-03-28 3:19PM EDT | 2024-05-17 | 34.90 | 33.84 | 33.98 | +0.98 | +2.89% | 73 | 6,204 | 21.38% |
SPY240531C00495000 | 2024-03-28 3:44PM EDT | 2024-05-31 | 36.30 | 35.51 | 35.65 | +2.65 | +7.88% | 8 | 1,507 | 21.35% |
SPY240621C00495000 | 2024-03-28 3:50PM EDT | 2024-06-21 | 38.38 | 37.86 | 38.18 | +0.68 | +1.80% | 4 | 32,559 | 21.58% |
SPY240628C00495000 | 2024-03-28 3:10PM EDT | 2024-06-28 | 39.01 | 38.10 | 38.54 | +3.19 | +8.91% | 69 | 3,946 | 21.15% |
SPY240719C00495000 | 2024-03-28 9:44AM EDT | 2024-07-19 | 40.23 | 39.91 | 40.56 | +1.65 | +4.28% | 4 | 189 | 21.11% |
SPY240731C00495000 | 2024-03-21 1:22PM EDT | 2024-07-31 | 42.49 | 41.18 | 41.89 | 0.00 | - | 1 | 71 | 21.32% |
SPY240816C00495000 | 2024-03-28 12:45PM EDT | 2024-08-16 | 43.65 | 43.28 | 43.92 | +0.60 | +1.39% | 6 | 309 | 21.84% |
SPY240830C00495000 | 2024-03-27 10:03AM EDT | 2024-08-30 | 42.88 | 44.96 | 45.68 | 0.00 | - | 2 | 3 | 22.27% |
SPY240920C00495000 | 2024-03-28 11:19AM EDT | 2024-09-20 | 47.91 | 47.03 | 47.51 | +2.18 | +4.77% | 15 | 7,419 | 22.30% |
SPY240930C00495000 | 2024-03-21 12:06PM EDT | 2024-09-30 | 49.00 | 47.15 | 48.22 | 0.00 | - | 3 | 204 | 22.21% |
SPY241220C00495000 | 2024-03-28 2:37PM EDT | 2024-12-20 | 56.20 | 55.85 | 56.69 | +2.83 | +5.30% | 4 | 11,224 | 23.68% |
SPY241231C00495000 | 2024-03-20 3:13PM EDT | 2024-12-31 | 54.65 | 56.31 | 57.15 | 0.00 | - | 3 | 34 | 23.47% |
SPY250117C00495000 | 2024-03-28 11:38AM EDT | 2025-01-17 | 58.55 | 57.73 | 58.66 | +1.05 | +1.83% | 37 | 3,459 | 23.65% |
SPY250321C00495000 | 2024-03-27 9:48AM EDT | 2025-03-21 | 62.50 | 63.55 | 64.66 | 0.00 | - | 1 | 588 | 24.56% |
SPY250331C00495000 | 2024-03-25 1:55PM EDT | 2025-03-31 | 63.45 | 63.83 | 65.11 | 0.00 | - | 8 | 8 | 24.45% |
SPY250620C00495000 | 2024-03-26 2:17PM EDT | 2025-06-20 | 70.93 | 70.32 | 71.86 | +1.53 | +2.20% | 2 | 367 | 25.23% |
SPY251219C00495000 | 2024-03-22 1:42PM EDT | 2025-12-19 | 81.75 | 81.57 | 84.45 | 0.00 | - | 1 | 841 | 26.13% |
SPY260116C00495000 | 2024-03-27 3:39PM EDT | 2026-01-16 | 82.50 | 82.48 | 85.88 | 0.00 | - | 1 | 201 | 26.11% |
SPY261218C00495000 | 2024-03-27 3:34PM EDT | 2026-12-18 | 100.49 | 100.00 | 105.00 | 0.00 | - | 1 | 1,751 | 27.12% |
Opzioni di venditaper28 marzo 2024
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|
SPY240328P00495000 | 2024-03-28 4:01PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 21,135 | 38.28% |
SPY240401P00495000 | 2024-03-28 3:59PM EDT | 2024-04-01 | 0.03 | 0.01 | 0.02 | 0.00 | - | 7,902 | 138 | 18.56% |
SPY240402P00495000 | 2024-03-28 11:08AM EDT | 2024-04-02 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 2 | 42 | 17.77% |
SPY240403P00495000 | 2024-03-28 9:59AM EDT | 2024-04-03 | 0.04 | 0.03 | 0.04 | 0.00 | - | 22 | 404 | 17.09% |
SPY240404P00495000 | 2024-03-28 3:32PM EDT | 2024-04-04 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 72 | 16.41% |
SPY240405P00495000 | 2024-03-28 3:45PM EDT | 2024-04-05 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 342 | 9,672 | 16.55% |
SPY240408P00495000 | 2024-03-28 12:01PM EDT | 2024-04-08 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 53 | 47 | 15.04% |
SPY240412P00495000 | 2024-03-28 3:30PM EDT | 2024-04-12 | 0.27 | 0.29 | 0.30 | -0.04 | -12.90% | 306 | 5,977 | 15.48% |
SPY240419P00495000 | 2024-03-28 4:08PM EDT | 2024-04-19 | 0.57 | 0.55 | 0.56 | +0.02 | +3.64% | 1,435 | 23,212 | 14.72% |
SPY240426P00495000 | 2024-03-28 4:01PM EDT | 2024-04-26 | 0.87 | 0.81 | 0.83 | +0.06 | +7.41% | 708 | 3,776 | 14.17% |
SPY240430P00495000 | 2024-03-28 3:57PM EDT | 2024-04-30 | 0.89 | 0.93 | 0.95 | -0.02 | -2.20% | 5,159 | 26,754 | 13.78% |
SPY240503P00495000 | 2024-03-28 4:11PM EDT | 2024-05-03 | 1.20 | 1.18 | 1.21 | +0.03 | +2.56% | 897 | 14,029 | 14.11% |
SPY240517P00495000 | 2024-03-28 4:10PM EDT | 2024-05-17 | 1.86 | 1.83 | 1.86 | +0.07 | +3.91% | 3,143 | 12,480 | 13.68% |
SPY240531P00495000 | 2024-03-28 3:48PM EDT | 2024-05-31 | 2.47 | 2.51 | 2.55 | +0.03 | +1.23% | 38 | 7,483 | 13.48% |
SPY240621P00495000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 3.60 | 3.71 | 3.74 | -0.07 | -1.91% | 357 | 15,135 | 13.53% |
SPY240628P00495000 | 2024-03-28 4:03PM EDT | 2024-06-28 | 4.13 | 4.09 | 4.13 | +0.17 | +4.29% | 2,446 | 4,533 | 13.55% |
SPY240719P00495000 | 2024-03-28 3:50PM EDT | 2024-07-19 | 5.05 | 5.12 | 5.18 | -0.47 | -8.51% | 12 | 3,913 | 13.48% |
SPY240731P00495000 | 2024-03-28 3:57PM EDT | 2024-07-31 | 5.56 | 5.67 | 5.75 | -0.44 | -7.33% | 6 | 2,230 | 13.44% |
SPY240816P00495000 | 2024-03-28 3:22PM EDT | 2024-08-16 | 6.31 | 6.49 | 6.55 | -0.59 | -8.55% | 34 | 2,333 | 13.46% |
SPY240830P00495000 | 2024-03-28 9:57AM EDT | 2024-08-30 | 7.12 | 7.13 | 7.22 | +0.01 | +0.14% | 1 | 92 | 13.46% |
SPY240920P00495000 | 2024-03-28 3:38PM EDT | 2024-09-20 | 7.98 | 8.08 | 8.15 | -0.11 | -1.36% | 204 | 7,968 | 13.43% |
SPY240930P00495000 | 2024-03-28 2:06PM EDT | 2024-09-30 | 8.51 | 8.49 | 8.62 | -0.43 | -4.81% | 20 | 852 | 13.45% |
SPY241220P00495000 | 2024-03-28 4:00PM EDT | 2024-12-20 | 12.78 | 12.66 | 12.76 | +0.05 | +0.39% | 115 | 1,943 | 13.96% |
SPY241231P00495000 | 2024-03-26 12:18PM EDT | 2024-12-31 | 13.51 | 13.04 | 13.22 | 0.00 | - | 1 | 124 | 13.97% |
SPY250117P00495000 | 2024-03-28 2:09PM EDT | 2025-01-17 | 13.72 | 13.72 | 13.89 | +0.13 | +0.96% | 17 | 5,921 | 13.97% |
SPY250321P00495000 | 2024-03-28 9:30AM EDT | 2025-03-21 | 16.21 | 16.25 | 16.44 | -0.54 | -3.22% | 8 | 1,185 | 14.07% |
SPY250331P00495000 | 2024-03-27 12:33PM EDT | 2025-03-31 | 17.28 | 16.32 | 16.94 | 0.00 | - | 162 | 109 | 14.14% |
SPY250620P00495000 | 2024-03-27 3:51PM EDT | 2025-06-20 | 19.27 | 19.23 | 19.66 | -0.05 | -0.26% | 2 | 2,271 | 14.11% |
SPY251219P00495000 | 2024-03-27 12:33PM EDT | 2025-12-19 | 25.31 | 24.17 | 25.34 | 0.00 | - | 1 | 1,176 | 14.16% |
SPY260116P00495000 | 2024-03-21 3:46PM EDT | 2026-01-16 | 25.50 | 24.34 | 26.23 | 0.00 | - | 25 | 2,790 | 14.19% |
SPY261218P00495000 | 2024-03-27 3:28PM EDT | 2026-12-18 | 33.42 | 31.14 | 34.42 | 0.00 | - | 55 | 1,028 | 14.10% |