Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00580000 | 2024-04-05 2:04PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,943 | 51.56% |
SPY240426C00580000 | 2024-04-15 2:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 161 | 29.69% |
SPY240430C00580000 | 2024-04-17 11:37AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,161 | 25.00% |
SPY240503C00580000 | 2024-04-16 12:38PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 179 | 24.22% |
SPY240510C00580000 | 2024-04-16 2:53PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 88 | 20.31% |
SPY240517C00580000 | 2024-04-17 12:10PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 60 | 2,191 | 17.97% |
SPY240524C00580000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 59 | 16.80% |
SPY240531C00580000 | 2024-04-17 10:07AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 8 | 1,658 | 15.92% |
SPY240621C00580000 | 2024-04-17 3:30PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 165 | 17,370 | 14.01% |
SPY240628C00580000 | 2024-04-17 10:05AM EDT | 2024-06-28 | 0.10 | 0.06 | 0.09 | +0.01 | +11.11% | 50 | 5,795 | 13.72% |
SPY240719C00580000 | 2024-04-17 12:57PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.18 | -0.04 | -16.67% | 106 | 2,130 | 13.23% |
SPY240731C00580000 | 2024-04-17 3:50PM EDT | 2024-07-31 | 0.27 | 0.24 | 0.27 | -0.11 | -28.95% | 54 | 322 | 13.21% |
SPY240816C00580000 | 2024-04-17 2:40PM EDT | 2024-08-16 | 0.47 | 0.42 | 0.46 | -0.10 | -17.54% | 53 | 1,470 | 13.40% |
SPY240830C00580000 | 2024-04-17 2:07PM EDT | 2024-08-30 | 0.71 | 0.62 | 0.67 | -0.28 | -28.28% | 2 | 189 | 13.56% |
SPY240920C00580000 | 2024-04-17 3:49PM EDT | 2024-09-20 | 1.05 | 0.97 | 1.01 | -0.14 | -11.76% | 19 | 2,671 | 13.66% |
SPY240930C00580000 | 2024-04-16 3:59PM EDT | 2024-09-30 | 1.23 | 1.10 | 1.15 | -0.11 | -8.21% | 34 | 246 | 13.61% |
SPY241220C00580000 | 2024-04-17 2:34PM EDT | 2024-12-20 | 4.13 | 3.88 | 3.99 | -0.41 | -9.03% | 61 | 1,493 | 15.21% |
SPY241231C00580000 | 2024-04-17 12:43PM EDT | 2024-12-31 | 4.27 | 4.09 | 4.30 | -0.68 | -13.74% | 33 | 205 | 15.22% |
SPY250117C00580000 | 2024-04-17 4:14PM EDT | 2025-01-17 | 4.98 | 4.85 | 5.04 | -0.70 | -12.32% | 22 | 3,749 | 15.49% |
SPY250321C00580000 | 2024-04-17 1:29PM EDT | 2025-03-21 | 8.38 | 7.89 | 8.10 | -0.56 | -6.26% | 6 | 4,837 | 16.43% |
SPY250331C00580000 | 2024-04-16 9:42AM EDT | 2025-03-31 | 9.43 | 7.88 | 8.67 | 0.00 | - | 1 | 23 | 16.61% |
SPY250620C00580000 | 2024-04-17 4:00PM EDT | 2025-06-20 | 12.72 | 12.42 | 12.97 | -1.83 | -12.58% | 48 | 5,926 | 17.59% |
SPY251219C00580000 | 2024-04-17 1:27PM EDT | 2025-12-19 | 23.40 | 22.26 | 23.83 | -1.85 | -7.33% | 3 | 285 | 19.64% |
SPY260116C00580000 | 2024-04-17 12:39PM EDT | 2026-01-16 | 24.47 | 23.09 | 25.80 | -1.78 | -6.78% | 8 | 256 | 20.03% |
SPY261218C00580000 | 2024-04-17 2:42PM EDT | 2026-12-18 | 44.27 | 40.87 | 45.50 | -7.73 | -14.87% | 4 | 1,222 | 22.55% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419P00580000 | 2024-03-25 9:38AM EDT | 2024-04-19 | 59.66 | 79.28 | 79.69 | 0.00 | - | 2 | 0 | 60.94% |
SPY240422P00580000 | 2024-04-11 10:05AM EDT | 2024-04-22 | 66.06 | 79.28 | 79.69 | 0.00 | - | - | 0 | 54.59% |
SPY240426P00580000 | 2024-03-26 10:47AM EDT | 2024-04-26 | 58.78 | 79.28 | 79.72 | 0.00 | - | 1 | 0 | 43.07% |
SPY240430P00580000 | 2024-04-01 9:42AM EDT | 2024-04-30 | 55.64 | 79.18 | 79.76 | 0.00 | - | - | 0 | 37.16% |
SPY240517P00580000 | 2024-04-05 4:13PM EDT | 2024-05-17 | 61.71 | 79.18 | 79.76 | 0.00 | - | 3 | 0 | 25.00% |
SPY240531P00580000 | 2024-04-05 9:43AM EDT | 2024-05-31 | 64.50 | 79.19 | 79.75 | 0.00 | - | 6 | 0 | 20.68% |
SPY240621P00580000 | 2024-04-10 2:25PM EDT | 2024-06-21 | 66.16 | 79.09 | 79.85 | 0.00 | - | 11 | 0 | 17.88% |
SPY240719P00580000 | 2024-04-15 3:56PM EDT | 2024-07-19 | 78.36 | 79.00 | 79.93 | +3.46 | +4.62% | 1 | 0 | 15.45% |
SPY240731P00580000 | 2024-04-05 9:30AM EDT | 2024-07-31 | 65.83 | 79.04 | 79.90 | 0.00 | - | 10 | 0 | 14.42% |
SPY240816P00580000 | 2024-03-20 4:06PM EDT | 2024-08-16 | 59.21 | 79.07 | 79.87 | 0.00 | - | 4 | 0 | 13.29% |
SPY240930P00580000 | 2024-03-26 3:36PM EDT | 2024-09-30 | 60.20 | 78.95 | 80.02 | 0.00 | - | 1 | 0 | 11.98% |
SPY241220P00580000 | 2024-04-16 11:43AM EDT | 2024-12-20 | 75.62 | 78.86 | 80.04 | 0.00 | - | 1 | 0 | 9.93% |
SPY241231P00580000 | 2024-03-05 10:49AM EDT | 2024-12-31 | 70.80 | 56.58 | 57.57 | 0.00 | - | 1 | 0 | 0.00% |
SPY250117P00580000 | 2024-04-02 9:36AM EDT | 2025-01-17 | 62.09 | 78.65 | 80.33 | 0.00 | - | 2 | 0 | 10.12% |
SPY250321P00580000 | 2024-04-10 9:33AM EDT | 2025-03-21 | 66.20 | 78.51 | 80.46 | 0.00 | - | 2 | 5 | 9.39% |
SPY250331P00580000 | 2024-04-10 1:08PM EDT | 2025-03-31 | 67.75 | 78.33 | 80.52 | 0.00 | - | 2 | 0 | 9.36% |
SPY250620P00580000 | 2024-04-12 11:09AM EDT | 2025-06-20 | 67.50 | 78.23 | 80.61 | 0.00 | - | 4 | 0 | 8.59% |
SPY250919P00580000 | 2024-04-05 1:24PM EDT | 2025-09-19 | 61.99 | 77.97 | 81.03 | 0.00 | - | 2 | 0 | 8.35% |
SPY251219P00580000 | 2024-03-22 10:39AM EDT | 2025-12-19 | 61.45 | 77.62 | 81.29 | 0.00 | - | 10 | 226 | 7.98% |
SPY260116P00580000 | 2024-03-21 10:53AM EDT | 2026-01-16 | 60.41 | 77.05 | 82.00 | 0.00 | - | 12 | 12 | 8.45% |
SPY261218P00580000 | 2024-04-15 1:58PM EDT | 2026-12-18 | 77.50 | 79.00 | 84.00 | 0.00 | - | 1 | 390 | 8.05% |