Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240719C00395000 | 2024-06-28 11:47AM EDT | 2024-07-19 | 154.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY240731C00395000 | 2024-06-10 9:37AM EDT | 2024-07-31 | 139.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY240816C00395000 | 2024-06-28 11:47AM EDT | 2024-08-16 | 156.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY240830C00395000 | 2024-06-24 1:11PM EDT | 2024-08-30 | 154.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
SPY240920C00395000 | 2024-06-28 10:59AM EDT | 2024-09-20 | 159.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY240930C00395000 | 2024-06-18 10:38AM EDT | 2024-09-30 | 157.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY241031C00395000 | 2024-06-28 12:01PM EDT | 2024-10-31 | 159.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY241220C00395000 | 2024-06-28 3:03PM EDT | 2024-12-20 | 160.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
SPY241231C00395000 | 2024-05-10 2:23PM EDT | 2024-12-31 | 137.82 | 148.38 | 149.84 | 0.00 | - | 3 | 23 | 22.40% |
SPY250117C00395000 | 2024-06-20 10:54AM EDT | 2025-01-17 | 164.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY250321C00395000 | 2024-06-20 3:34PM EDT | 2025-03-21 | 166.91 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
SPY250331C00395000 | 2024-05-29 9:30AM EDT | 2025-03-31 | 147.27 | 0.00 | 0.00 | 0.00 | - | 31 | 34 | 0.00% |
SPY250620C00395000 | 2024-06-28 3:18PM EDT | 2025-06-20 | 169.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
SPY250919C00395000 | 2024-05-23 3:41PM EDT | 2025-09-19 | 156.28 | 172.74 | 176.59 | 0.00 | - | - | 0 | 39.77% |
SPY251219C00395000 | 2024-06-27 2:59PM EDT | 2025-12-19 | 176.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY260116C00395000 | 2024-06-20 11:14AM EDT | 2026-01-16 | 181.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SPY260618C00395000 | 2024-06-17 2:58PM EDT | 2026-06-18 | 186.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SPY261218C00395000 | 2024-06-27 9:40AM EDT | 2026-12-18 | 193.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240719P00395000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
SPY240731P00395000 | 2024-06-28 12:40PM EDT | 2024-07-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,500 | 0 | 25.00% |
SPY240816P00395000 | 2024-06-28 12:40PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
SPY240830P00395000 | 2024-06-28 3:49PM EDT | 2024-08-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
SPY240920P00395000 | 2024-06-27 9:30AM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SPY240930P00395000 | 2024-06-28 10:04AM EDT | 2024-09-30 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
SPY241018P00395000 | 2024-06-28 3:52PM EDT | 2024-10-18 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SPY241031P00395000 | 2024-06-28 3:50PM EDT | 2024-10-31 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
SPY241115P00395000 | 2024-06-20 1:36PM EDT | 2024-11-15 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SPY241129P00395000 | 2024-06-26 3:32PM EDT | 2024-11-29 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SPY241220P00395000 | 2024-06-28 3:03PM EDT | 2024-12-20 | 1.36 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
SPY241231P00395000 | 2024-06-10 1:54PM EDT | 2024-12-31 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
SPY250117P00395000 | 2024-06-28 3:31PM EDT | 2025-01-17 | 1.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
SPY250131P00395000 | 2024-06-24 11:11AM EDT | 2025-01-31 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
SPY250321P00395000 | 2024-06-28 3:20PM EDT | 2025-03-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
SPY250331P00395000 | 2024-06-25 3:28PM EDT | 2025-03-31 | 2.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
SPY250620P00395000 | 2024-06-28 10:12AM EDT | 2025-06-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
SPY250919P00395000 | 2024-06-26 3:48PM EDT | 2025-09-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
SPY251219P00395000 | 2024-06-27 2:49PM EDT | 2025-12-19 | 5.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
SPY260116P00395000 | 2024-06-28 1:06PM EDT | 2026-01-16 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 6.25% |
SPY260618P00395000 | 2024-06-26 10:48AM EDT | 2026-06-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
SPY261218P00395000 | 2024-06-28 3:57PM EDT | 2026-12-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |