Opzioni d'acquistoper1 aprile 2024
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|
SPY240401C00560000 | 2024-03-25 3:10PM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 127 | 23.44% |
SPY240402C00560000 | 2024-03-28 3:57PM EDT | 2024-04-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 118 | 20.70% |
SPY240403C00560000 | 2024-03-25 10:59AM EDT | 2024-04-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 19.14% |
SPY240404C00560000 | 2024-03-22 4:14PM EDT | 2024-04-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 17.58% |
SPY240405C00560000 | 2024-03-28 12:13PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 644 | 16.41% |
SPY240408C00560000 | 2024-03-28 3:41PM EDT | 2024-04-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 14.06% |
SPY240409C00560000 | 2024-03-28 12:08PM EDT | 2024-04-09 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 13 | 100 | 13.48% |
SPY240412C00560000 | 2024-03-28 12:16PM EDT | 2024-04-12 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 41 | 866 | 12.89% |
SPY240419C00560000 | 2024-03-28 3:06PM EDT | 2024-04-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 56 | 10,578 | 11.52% |
SPY240426C00560000 | 2024-03-28 4:04PM EDT | 2024-04-26 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 185 | 562 | 10.96% |
SPY240430C00560000 | 2024-03-28 4:00PM EDT | 2024-04-30 | 0.10 | 0.09 | 0.10 | 0.00 | - | 153 | 2,210 | 10.60% |
SPY240503C00560000 | 2024-03-28 3:43PM EDT | 2024-05-03 | 0.20 | 0.16 | 0.17 | +0.01 | +5.26% | 43 | 252 | 11.00% |
SPY240517C00560000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 0.50 | 0.47 | 0.49 | -0.04 | -7.41% | 545 | 4,178 | 11.30% |
SPY240531C00560000 | 2024-03-28 3:26PM EDT | 2024-05-31 | 1.08 | 0.96 | 0.99 | +0.03 | +2.86% | 54 | 5,308 | 11.70% |
SPY240621C00560000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 2.01 | 1.96 | 1.99 | -0.09 | -4.29% | 2,844 | 15,536 | 12.28% |
SPY240628C00560000 | 2024-03-28 3:38PM EDT | 2024-06-28 | 2.35 | 2.20 | 2.24 | +0.11 | +4.91% | 218 | 4,232 | 12.24% |
SPY240719C00560000 | 2024-03-28 3:50PM EDT | 2024-07-19 | 3.63 | 3.45 | 3.51 | +0.13 | +3.71% | 17 | 2,738 | 12.84% |
SPY240731C00560000 | 2024-03-28 2:41PM EDT | 2024-07-31 | 4.36 | 4.26 | 4.34 | +0.15 | +3.56% | 2 | 1,033 | 13.21% |
SPY240816C00560000 | 2024-03-28 4:14PM EDT | 2024-08-16 | 5.60 | 5.55 | 5.62 | +0.58 | +11.55% | 11 | 22,171 | 13.79% |
SPY240830C00560000 | 2024-03-27 3:41PM EDT | 2024-08-30 | 6.53 | 6.71 | 6.78 | 0.00 | - | 21 | 602 | 14.26% |
SPY240920C00560000 | 2024-03-28 4:01PM EDT | 2024-09-20 | 8.19 | 8.23 | 8.29 | +0.80 | +10.83% | 139 | 3,366 | 14.67% |
SPY240930C00560000 | 2024-03-28 4:07PM EDT | 2024-09-30 | 8.74 | 8.67 | 8.79 | +0.41 | +4.92% | 28 | 412 | 14.67% |
SPY241220C00560000 | 2024-03-28 3:17PM EDT | 2024-12-20 | 16.64 | 16.20 | 16.27 | +0.78 | +4.92% | 23 | 10,303 | 16.97% |
SPY241231C00560000 | 2024-03-28 3:59PM EDT | 2024-12-31 | 17.12 | 16.61 | 16.78 | +1.81 | +11.82% | 16 | 370 | 16.94% |
SPY250117C00560000 | 2024-03-28 1:36PM EDT | 2025-01-17 | 18.06 | 18.03 | 18.19 | +0.55 | +3.14% | 6 | 4,533 | 17.25% |
SPY250321C00560000 | 2024-03-28 3:26PM EDT | 2025-03-21 | 23.90 | 23.29 | 23.47 | +2.27 | +10.49% | 3 | 3,412 | 18.34% |
SPY250620C00560000 | 2024-03-28 9:46AM EDT | 2025-06-20 | 30.21 | 29.98 | 30.44 | +1.69 | +5.93% | 4 | 215 | 19.48% |
SPY251219C00560000 | 2024-03-28 12:54PM EDT | 2025-12-19 | 42.53 | 41.93 | 43.27 | +1.23 | +2.98% | 2 | 1,932 | 21.16% |
SPY260116C00560000 | 2024-03-26 3:51PM EDT | 2026-01-16 | 41.99 | 42.74 | 45.35 | 0.00 | - | 1 | 319 | 21.45% |
SPY261218C00560000 | 2024-03-26 3:23PM EDT | 2026-12-18 | 66.00 | 62.00 | 66.32 | +4.43 | +7.20% | 1 | 108 | 23.55% |