Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240506C00506000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 6.20 | 6.06 | 6.25 | +3.67 | +145.06% | 3,969 | 4,680 | 19.04% |
SPY240507C00506000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 6.42 | 6.34 | 6.51 | +3.44 | +115.44% | 828 | 1,893 | 17.35% |
SPY240508C00506000 | 2024-05-03 3:49PM EDT | 2024-05-08 | 6.44 | 6.63 | 6.78 | +3.11 | +93.39% | 509 | 861 | 16.57% |
SPY240509C00506000 | 2024-05-03 4:12PM EDT | 2024-05-09 | 7.10 | 7.06 | 7.21 | +3.23 | +83.46% | 301 | 583 | 16.94% |
SPY240510C00506000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 7.46 | 7.39 | 7.51 | +3.41 | +84.20% | 1,163 | 3,159 | 16.77% |
SPY240517C00506000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 9.33 | 9.34 | 9.44 | +3.31 | +54.98% | 428 | 6,397 | 16.85% |
SPY240524C00506000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 10.54 | 10.87 | 10.97 | +3.06 | +40.91% | 172 | 890 | 16.94% |
SPY240531C00506000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 11.33 | 11.88 | 11.95 | +3.20 | +39.36% | 818 | 1,115 | 16.41% |
SPY240607C00506000 | 2024-05-03 2:45PM EDT | 2024-06-07 | 13.00 | 13.12 | 13.20 | +3.50 | +36.84% | 60 | 527 | 16.69% |
SPY240621C00506000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 14.58 | 15.04 | 15.13 | +3.61 | +32.91% | 150 | 5,468 | 16.72% |
SPY240628C00506000 | 2024-05-03 3:47PM EDT | 2024-06-28 | 15.21 | 15.55 | 15.63 | +3.14 | +26.01% | 98 | 398 | 16.26% |
SPY240719C00506000 | 2024-05-03 1:38PM EDT | 2024-07-19 | 17.67 | 18.02 | 18.12 | +3.46 | +24.35% | 35 | 1,213 | 16.55% |
SPY240731C00506000 | 2024-05-03 12:07PM EDT | 2024-07-31 | 18.80 | 19.49 | 19.61 | +2.91 | +18.31% | 15 | 123 | 16.89% |
SPY240830C00506000 | 2024-05-03 1:57PM EDT | 2024-08-30 | 23.25 | 23.48 | 23.63 | +3.81 | +19.60% | 8 | 438 | 18.10% |
SPY241231C00506000 | 2024-05-02 2:04PM EDT | 2024-12-31 | 34.32 | 35.75 | 36.40 | +3.03 | +9.68% | 2 | 44 | 20.45% |
SPY250331C00506000 | 2024-04-26 3:35PM EDT | 2025-03-31 | 44.17 | 43.76 | 44.83 | 0.00 | - | 6 | 6 | 21.83% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240506P00506000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.11 | 0.10 | 0.11 | -3.24 | -96.72% | 30,770 | 1,657 | 9.50% |
SPY240507P00506000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.30 | 0.29 | 0.30 | -3.40 | -91.89% | 5,641 | 955 | 10.13% |
SPY240508P00506000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.51 | 0.50 | 0.51 | -3.47 | -87.19% | 3,177 | 896 | 10.46% |
SPY240509P00506000 | 2024-05-03 4:11PM EDT | 2024-05-09 | 0.70 | 0.69 | 0.71 | -3.57 | -83.61% | 745 | 486 | 10.61% |
SPY240510P00506000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.92 | 0.93 | 0.95 | -3.49 | -79.14% | 9,323 | 1,450 | 10.94% |
SPY240517P00506000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 2.35 | 2.33 | 2.36 | -3.13 | -57.12% | 3,390 | 10,744 | 11.81% |
SPY240524P00506000 | 2024-05-03 4:03PM EDT | 2024-05-24 | 3.34 | 3.26 | 3.30 | -3.01 | -47.40% | 1,112 | 919 | 11.68% |
SPY240531P00506000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 3.89 | 3.88 | 3.92 | -3.25 | -45.52% | 1,254 | 1,712 | 11.26% |
SPY240607P00506000 | 2024-05-03 4:06PM EDT | 2024-06-07 | 4.64 | 4.59 | 4.64 | -2.90 | -38.46% | 326 | 294 | 11.26% |
SPY240621P00506000 | 2024-05-03 4:09PM EDT | 2024-06-21 | 6.22 | 6.15 | 6.19 | -3.00 | -32.54% | 681 | 9,207 | 11.66% |
SPY240628P00506000 | 2024-05-03 3:35PM EDT | 2024-06-28 | 7.03 | 6.73 | 6.78 | -4.62 | -39.66% | 577 | 572 | 11.66% |
SPY240719P00506000 | 2024-05-03 3:14PM EDT | 2024-07-19 | 8.30 | 8.13 | 8.17 | -3.01 | -26.61% | 700 | 1,291 | 11.46% |
SPY240731P00506000 | 2024-05-03 3:07PM EDT | 2024-07-31 | 8.95 | 8.83 | 8.90 | -5.14 | -36.48% | 6 | 100 | 11.40% |
SPY240830P00506000 | 2024-05-03 3:57PM EDT | 2024-08-30 | 10.79 | 10.51 | 10.60 | -2.65 | -19.72% | 13 | 88 | 11.34% |
SPY241231P00506000 | 2024-05-03 10:05AM EDT | 2024-12-31 | 18.00 | 17.04 | 17.26 | -2.36 | -11.59% | 4 | 66 | 12.02% |
SPY250331P00506000 | 2024-05-03 9:54AM EDT | 2025-03-31 | 21.10 | 20.48 | 21.23 | -1.90 | -8.26% | 1 | 5 | 12.33% |