Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240528C00506000 | 2024-05-24 11:24AM EDT | 2024-05-28 | 23.96 | 23.28 | 23.61 | +23.96 | - | 2 | 3 | 33.45% |
SPY240529C00506000 | 2024-05-23 9:44AM EDT | 2024-05-29 | 25.47 | 23.38 | 23.70 | +25.47 | - | - | 1 | 29.54% |
SPY240530C00506000 | 2024-05-23 12:39PM EDT | 2024-05-30 | 25.38 | 23.49 | 23.80 | +25.38 | - | - | 1 | 27.34% |
SPY240531C00506000 | 2024-05-23 3:04PM EDT | 2024-05-31 | 19.83 | 23.81 | 23.97 | 0.00 | - | 12 | 991 | 26.66% |
SPY240607C00506000 | 2024-05-24 2:20PM EDT | 2024-06-07 | 25.10 | 24.62 | 24.78 | +2.71 | +12.10% | 16 | 512 | 22.09% |
SPY240614C00506000 | 2024-05-23 9:46AM EDT | 2024-06-14 | 27.85 | 25.64 | 25.79 | 0.00 | - | 5 | 48 | 21.19% |
SPY240621C00506000 | 2024-05-24 3:38PM EDT | 2024-06-21 | 26.20 | 25.95 | 26.58 | +3.32 | +14.51% | 3 | 5,115 | 20.23% |
SPY240628C00506000 | 2024-05-17 2:59PM EDT | 2024-06-28 | 26.75 | 26.20 | 26.82 | 0.00 | - | 4 | 343 | 18.50% |
SPY240719C00506000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 28.40 | 28.35 | 28.97 | -1.96 | -6.46% | 29 | 1,178 | 17.99% |
SPY240731C00506000 | 2024-05-23 10:49AM EDT | 2024-07-31 | 30.81 | 29.80 | 30.36 | 0.00 | - | 1 | 123 | 18.19% |
SPY240830C00506000 | 2024-05-08 12:02PM EDT | 2024-08-30 | 26.45 | 33.86 | 34.43 | 0.00 | - | 16 | 428 | 19.47% |
SPY241031C00506000 | 2024-05-03 9:49AM EDT | 2024-10-31 | 29.28 | 39.63 | 40.38 | 0.00 | - | 2 | 1 | 19.92% |
SPY241231C00506000 | 2024-05-14 4:12PM EDT | 2024-12-31 | 43.05 | 46.05 | 46.91 | 0.00 | - | 1 | 32 | 21.21% |
SPY250131C00506000 | 2024-05-17 12:50PM EDT | 2025-01-31 | 49.41 | 49.03 | 50.27 | 0.00 | - | 2 | 2 | 21.89% |
SPY250331C00506000 | 2024-05-17 3:58PM EDT | 2025-03-31 | 55.12 | 54.28 | 55.80 | 0.00 | - | 1 | 7 | 22.70% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SPY240528P00506000 | 2024-05-24 12:10PM EDT | 2024-05-28 | 0.02 | 0.01 | 0.02 | +0.02 | - | 26 | 582 | 24.61% |
SPY240529P00506000 | 2024-05-24 2:23PM EDT | 2024-05-29 | 0.03 | 0.02 | 0.03 | +0.03 | - | 1 | 332 | 21.09% |
SPY240530P00506000 | 2024-05-24 4:05PM EDT | 2024-05-30 | 0.04 | 0.04 | 0.05 | +0.04 | - | 110 | 149 | 19.53% |
SPY240531P00506000 | 2024-05-24 4:12PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | -0.13 | -65.00% | 2,145 | 5,359 | 18.70% |
SPY240607P00506000 | 2024-05-24 3:19PM EDT | 2024-06-07 | 0.29 | 0.28 | 0.29 | -0.29 | -50.00% | 98 | 1,257 | 15.11% |
SPY240614P00506000 | 2024-05-24 3:33PM EDT | 2024-06-14 | 0.73 | 0.72 | 0.73 | -0.47 | -39.17% | 14 | 1,808 | 14.81% |
SPY240621P00506000 | 2024-05-24 4:01PM EDT | 2024-06-21 | 1.11 | 1.11 | 1.12 | -0.51 | -31.48% | 492 | 9,632 | 14.23% |
SPY240628P00506000 | 2024-05-24 3:54PM EDT | 2024-06-28 | 1.54 | 1.49 | 1.51 | -0.63 | -29.03% | 285 | 1,631 | 13.83% |
SPY240719P00506000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 2.58 | 2.54 | 2.56 | -0.76 | -22.75% | 271 | 7,886 | 12.98% |
SPY240731P00506000 | 2024-05-24 1:20PM EDT | 2024-07-31 | 3.20 | 3.14 | 3.17 | -1.09 | -25.41% | 125 | 352 | 12.76% |
SPY240830P00506000 | 2024-05-24 2:24PM EDT | 2024-08-30 | 4.68 | 4.61 | 4.68 | +0.33 | +7.59% | 4 | 88 | 12.49% |
SPY241031P00506000 | 2024-05-24 11:40AM EDT | 2024-10-31 | 7.74 | 7.55 | 7.65 | +0.45 | +6.17% | 280 | 306 | 12.40% |
SPY241129P00506000 | 2024-05-21 2:51PM EDT | 2024-11-29 | 9.18 | 9.18 | 9.36 | 0.00 | - | 1 | 492 | 12.73% |
SPY241231P00506000 | 2024-05-24 1:37PM EDT | 2024-12-31 | 10.73 | 10.61 | 10.70 | -0.28 | -2.54% | 2 | 74 | 12.71% |
SPY250131P00506000 | 2024-05-24 11:37AM EDT | 2025-01-31 | 12.07 | 11.90 | 12.17 | +12.07 | - | 140 | 0 | 12.84% |
SPY250331P00506000 | 2024-05-15 12:49PM EDT | 2025-03-31 | 15.07 | 14.23 | 14.37 | 0.00 | - | 3 | 5 | 12.81% |