| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200129C00280000 | 2020-01-06 12:15PM EST | 280.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY200129C00300000 | 2020-01-27 3:42PM EST | 300.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY200129C00301000 | 2020-01-27 3:41PM EST | 301.00 | 22.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY200129C00302000 | 2020-01-10 9:37AM EST | 302.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200129C00303000 | 2020-01-28 1:05PM EST | 303.00 | 23.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200129C00305000 | 2020-01-28 10:25AM EST | 305.00 | 21.44 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY200129C00308000 | 2020-01-24 2:58PM EST | 308.00 | 18.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY200129C00309000 | 2020-01-27 9:50AM EST | 309.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY200129C00310000 | 2020-01-28 11:22AM EST | 310.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY200129C00312000 | 2020-01-21 3:36PM EST | 312.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY200129C00314000 | 2020-01-28 2:11PM EST | 314.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| SPY200129C00315000 | 2020-01-28 11:21AM EST | 315.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| SPY200129C00316000 | 2020-01-28 11:54AM EST | 316.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY200129C00317000 | 2020-01-28 3:59PM EST | 317.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| SPY200129C00318000 | 2020-01-28 2:11PM EST | 318.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY200129C00319000 | 2020-01-28 3:58PM EST | 319.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| SPY200129C00320000 | 2020-01-28 3:57PM EST | 320.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 0.00% |
| SPY200129C00321000 | 2020-01-28 2:19PM EST | 321.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 813 | 0 | 0.00% |
| SPY200129C00322000 | 2020-01-28 3:49PM EST | 322.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1,108 | 0 | 0.00% |
| SPY200129C00323000 | 2020-01-28 4:13PM EST | 323.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 2,676 | 0 | 0.00% |
| SPY200129C00324000 | 2020-01-28 4:12PM EST | 324.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 6,240 | 0 | 0.00% |
| SPY200129C00325000 | 2020-01-28 4:13PM EST | 325.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 23,850 | 0 | 0.00% |
| SPY200129C00326000 | 2020-01-28 4:14PM EST | 326.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 26,536 | 0 | 0.00% |
| SPY200129C00327000 | 2020-01-28 4:14PM EST | 327.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 41,002 | 0 | 0.39% |
| SPY200129C00328000 | 2020-01-28 4:14PM EST | 328.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 41,903 | 0 | 1.56% |
| SPY200129C00329000 | 2020-01-28 4:14PM EST | 329.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 24,116 | 0 | 3.13% |
| SPY200129C00330000 | 2020-01-28 4:14PM EST | 330.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 33,424 | 0 | 6.25% |
| SPY200129C00331000 | 2020-01-28 4:14PM EST | 331.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15,736 | 0 | 6.25% |
| SPY200129C00332000 | 2020-01-28 4:10PM EST | 332.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7,557 | 0 | 6.25% |
| SPY200129C00333000 | 2020-01-28 3:59PM EST | 333.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,361 | 0 | 6.25% |
| SPY200129C00334000 | 2020-01-28 3:32PM EST | 334.00 | 0.01 | 0.54 | 0.00 | 0.00 | - | 671 | 0 | 12.50% |
| SPY200129C00335000 | 2020-01-28 3:46PM EST | 335.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| SPY200129C00336000 | 2020-01-28 10:17AM EST | 336.00 | 0.01 | 0.12 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| SPY200129C00337000 | 2020-01-28 11:26AM EST | 337.00 | 0.01 | 0.05 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY200129C00338000 | 2020-01-27 2:49PM EST | 338.00 | 0.01 | 0.02 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY200129C00339000 | 2020-01-24 1:50PM EST | 339.00 | 0.01 | 0.02 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY200129C00340000 | 2020-01-28 10:02AM EST | 340.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY200129C00341000 | 2020-01-23 2:28PM EST | 341.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY200129C00342000 | 2020-01-24 10:05AM EST | 342.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| SPY200129C00343000 | 2020-01-24 11:36AM EST | 343.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| SPY200129C00345000 | 2020-01-17 3:55PM EST | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY200129C00348000 | 2020-01-22 1:36PM EST | 348.00 | 0.01 | - | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPY200129C00350000 | 2020-01-24 10:23AM EST | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200129P00280000 | 2020-01-27 4:04PM EST | 280.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 729 | 0 | 96.88% |
| SPY200129P00285000 | 2020-01-28 9:45AM EST | 285.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 13 | 0 | 87.50% |
| SPY200129P00290000 | 2020-01-28 9:39AM EST | 290.00 | 0.01 | 0.02 | 0.00 | 0.00 | - | 52 | 0 | 81.25% |
| SPY200129P00294000 | 2020-01-28 10:38AM EST | 294.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,837 | 0 | 50.00% |
| SPY200129P00295000 | 2020-01-28 10:19AM EST | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,338 | 0 | 50.00% |
| SPY200129P00296000 | 2020-01-28 10:44AM EST | 296.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 50.00% |
| SPY200129P00297000 | 2020-01-28 9:45AM EST | 297.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY200129P00298000 | 2020-01-27 3:23PM EST | 298.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SPY200129P00299000 | 2020-01-28 1:53PM EST | 299.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 50.00% |
| SPY200129P00300000 | 2020-01-28 3:45PM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,357 | 0 | 25.00% |
| SPY200129P00301000 | 2020-01-28 2:00PM EST | 301.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,831 | 0 | 25.00% |
| SPY200129P00302000 | 2020-01-28 3:13PM EST | 302.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 897 | 0 | 25.00% |
| SPY200129P00303000 | 2020-01-28 3:20PM EST | 303.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,137 | 0 | 25.00% |
| SPY200129P00304000 | 2020-01-28 3:24PM EST | 304.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 25.00% |
| SPY200129P00305000 | 2020-01-28 3:28PM EST | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 25.00% |
| SPY200129P00306000 | 2020-01-28 3:45PM EST | 306.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 990 | 0 | 25.00% |
| SPY200129P00307000 | 2020-01-28 3:42PM EST | 307.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 25.00% |
| SPY200129P00308000 | 2020-01-28 3:48PM EST | 308.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| SPY200129P00309000 | 2020-01-28 4:12PM EST | 309.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 25.00% |
| SPY200129P00310000 | 2020-01-28 4:14PM EST | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,603 | 0 | 25.00% |
| SPY200129P00311000 | 2020-01-28 3:21PM EST | 311.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,016 | 0 | 25.00% |
| SPY200129P00312000 | 2020-01-28 4:05PM EST | 312.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,469 | 0 | 25.00% |
| SPY200129P00313000 | 2020-01-28 4:13PM EST | 313.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,476 | 0 | 25.00% |
| SPY200129P00314000 | 2020-01-28 4:09PM EST | 314.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,192 | 0 | 12.50% |
| SPY200129P00315000 | 2020-01-28 4:14PM EST | 315.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,737 | 0 | 12.50% |
| SPY200129P00316000 | 2020-01-28 4:13PM EST | 316.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,716 | 0 | 12.50% |
| SPY200129P00317000 | 2020-01-28 3:58PM EST | 317.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,239 | 0 | 12.50% |
| SPY200129P00318000 | 2020-01-28 3:58PM EST | 318.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,846 | 0 | 12.50% |
| SPY200129P00319000 | 2020-01-28 4:13PM EST | 319.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,482 | 0 | 12.50% |
| SPY200129P00320000 | 2020-01-28 4:12PM EST | 320.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20,646 | 0 | 12.50% |
| SPY200129P00321000 | 2020-01-28 4:14PM EST | 321.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17,725 | 0 | 6.25% |
| SPY200129P00322000 | 2020-01-28 4:14PM EST | 322.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 18,954 | 0 | 6.25% |
| SPY200129P00323000 | 2020-01-28 4:14PM EST | 323.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 22,155 | 0 | 6.25% |
| SPY200129P00324000 | 2020-01-28 4:14PM EST | 324.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 28,536 | 0 | 3.13% |
| SPY200129P00325000 | 2020-01-28 4:14PM EST | 325.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 41,890 | 0 | 3.13% |
| SPY200129P00326000 | 2020-01-28 4:14PM EST | 326.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 45,138 | 0 | 1.56% |
| SPY200129P00327000 | 2020-01-28 4:14PM EST | 327.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 46,439 | 0 | 0.00% |
| SPY200129P00328000 | 2020-01-28 4:13PM EST | 328.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 11,663 | 0 | 0.00% |
| SPY200129P00329000 | 2020-01-28 4:00PM EST | 329.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 8,126 | 0 | 0.00% |
| SPY200129P00330000 | 2020-01-28 4:12PM EST | 330.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2,189 | 0 | 0.00% |
| SPY200129P00331000 | 2020-01-28 3:58PM EST | 331.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 0.00% |
| SPY200129P00332000 | 2020-01-28 3:54PM EST | 332.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 0.00% |
| SPY200129P00333000 | 2020-01-28 3:59PM EST | 333.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| SPY200129P00334000 | 2020-01-28 1:44PM EST | 334.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SPY200129P00335000 | 2020-01-28 3:55PM EST | 335.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| SPY200129P00336000 | 2020-01-27 3:31PM EST | 336.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200129P00337000 | 2020-01-27 11:42AM EST | 337.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY200129P00338000 | 2020-01-24 10:01AM EST | 338.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| SPY200129P00339000 | 2020-01-24 12:32PM EST | 339.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY200129P00340000 | 2020-01-27 11:40AM EST | 340.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 8 | - | 0.00% |
| SPY200129P00341000 | 2020-01-23 3:05PM EST | 341.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY200129P00342000 | 2020-01-23 2:34PM EST | 342.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY200129P00344000 | 2020-01-24 9:37AM EST | 344.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY200129P00345000 | 2020-01-23 3:03PM EST | 345.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY200129P00346000 | 2020-01-23 2:32PM EST | 346.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY200129P00347000 | 2020-01-23 2:23PM EST | 347.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY200129P00348000 | 2020-01-21 9:38AM EST | 348.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY200129P00349000 | 2020-01-23 2:22PM EST | 349.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY200129P00350000 | 2020-01-23 2:23PM EST | 350.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |