| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200121C00275000 | 2020-01-17 2:35PM EST | 275.00 | 56.65 | 56.57 | 56.69 | +2.61 | +4.83% | 1 | 2 | 0.00% |
| SPY200121C00285000 | 2019-12-17 2:46PM EST | 285.00 | 35.00 | 45.71 | 45.91 | 0.00 | - | - | 0 | 0.00% |
| SPY200121C00290000 | 2020-01-03 3:08PM EST | 290.00 | 33.70 | 41.57 | 41.69 | 0.00 | - | 2 | 1 | 0.00% |
| SPY200121C00295000 | 2020-01-17 3:55PM EST | 295.00 | 37.07 | 36.57 | 36.69 | +8.72 | +30.76% | 3 | 11 | 0.00% |
| SPY200121C00297000 | 2020-01-06 2:53PM EST | 297.00 | 26.34 | 34.57 | 34.69 | 0.00 | - | - | 1 | 0.00% |
| SPY200121C00298000 | 2020-01-16 9:40AM EST | 298.00 | 31.98 | 33.57 | 33.69 | 0.00 | - | 122 | 122 | 0.00% |
| SPY200121C00299000 | 2019-12-30 10:29AM EST | 299.00 | 22.62 | 32.58 | 32.68 | 0.00 | - | 10 | 10 | 0.00% |
| SPY200121C00300000 | 2020-01-17 1:26PM EST | 300.00 | 31.65 | 31.58 | 31.68 | +1.67 | +5.57% | 50 | 650 | 0.00% |
| SPY200121C00301000 | 2020-01-17 3:59PM EST | 301.00 | 30.99 | 30.58 | 30.68 | +8.12 | +35.51% | 26 | 3 | 0.00% |
| SPY200121C00302000 | 2020-01-17 11:23AM EST | 302.00 | 29.12 | 29.58 | 29.69 | +0.21 | +0.73% | 40 | 18 | 0.00% |
| SPY200121C00303000 | 2020-01-10 12:10PM EST | 303.00 | 23.16 | 28.58 | 28.69 | 0.00 | - | 1 | 10 | 0.00% |
| SPY200121C00304000 | 2020-01-16 9:44AM EST | 304.00 | 25.89 | 27.58 | 27.69 | 0.00 | - | 60 | 60 | 0.00% |
| SPY200121C00305000 | 2020-01-17 4:01PM EST | 305.00 | 26.86 | 26.58 | 26.69 | +1.95 | +7.83% | 23 | 107 | 0.00% |
| SPY200121C00306000 | 2020-01-03 3:48PM EST | 306.00 | 17.42 | 25.58 | 25.69 | 0.00 | - | 5 | 9 | 0.00% |
| SPY200121C00307000 | 2020-01-14 9:51AM EST | 307.00 | 20.40 | 24.58 | 24.69 | 0.00 | - | 6 | 19 | 0.00% |
| SPY200121C00308000 | 2020-01-15 11:56AM EST | 308.00 | 20.87 | 23.58 | 23.69 | 0.00 | - | 1 | 46 | 0.00% |
| SPY200121C00309000 | 2020-01-16 9:40AM EST | 309.00 | 20.92 | 22.58 | 22.69 | 0.00 | - | 103 | 309 | 0.00% |
| SPY200121C00310000 | 2020-01-17 3:25PM EST | 310.00 | 21.51 | 21.58 | 21.69 | +1.52 | +7.60% | 19 | 134 | 0.00% |
| SPY200121C00311000 | 2020-01-16 9:41AM EST | 311.00 | 18.99 | 20.58 | 20.69 | 0.00 | - | 126 | 2,149 | 0.00% |
| SPY200121C00312000 | 2020-01-16 9:41AM EST | 312.00 | 17.99 | 19.58 | 19.69 | 0.00 | - | 58 | 692 | 0.00% |
| SPY200121C00313000 | 2020-01-17 3:16PM EST | 313.00 | 18.59 | 18.58 | 18.69 | +1.60 | +9.42% | 12 | 269 | 0.00% |
| SPY200121C00314000 | 2020-01-16 3:12PM EST | 314.00 | 16.11 | 17.59 | 17.69 | 0.00 | - | 60 | 640 | 0.00% |
| SPY200121C00315000 | 2020-01-17 3:01PM EST | 315.00 | 16.77 | 16.59 | 16.69 | +3.87 | +30.00% | 4 | 988 | 0.00% |
| SPY200121C00316000 | 2020-01-17 12:17PM EST | 316.00 | 15.74 | 15.59 | 15.69 | +1.98 | +14.39% | 1 | 67 | 0.00% |
| SPY200121C00317000 | 2020-01-16 9:41AM EST | 317.00 | 13.00 | 14.59 | 14.69 | 0.00 | - | 88 | 353 | 0.00% |
| SPY200121C00318000 | 2020-01-17 3:45PM EST | 318.00 | 13.69 | 13.59 | 13.69 | +3.42 | +33.30% | 24 | 344 | 0.00% |
| SPY200121C00319000 | 2020-01-17 4:14PM EST | 319.00 | 12.69 | 12.59 | 12.69 | +1.19 | +10.35% | 72 | 894 | 0.00% |
| SPY200121C00320000 | 2020-01-17 3:23PM EST | 320.00 | 11.50 | 11.59 | 11.70 | +0.79 | +7.38% | 46 | 434 | 0.00% |
| SPY200121C00321000 | 2020-01-17 3:58PM EST | 321.00 | 10.92 | 10.59 | 10.70 | +0.95 | +9.53% | 33 | 1,208 | 0.00% |
| SPY200121C00322000 | 2020-01-17 3:56PM EST | 322.00 | 10.13 | 9.60 | 9.70 | +1.70 | +20.17% | 14 | 2,247 | 0.00% |
| SPY200121C00323000 | 2020-01-17 3:56PM EST | 323.00 | 9.12 | 8.60 | 8.70 | +1.14 | +14.29% | 38 | 1,497 | 0.00% |
| SPY200121C00324000 | 2020-01-17 3:57PM EST | 324.00 | 8.22 | 7.60 | 7.70 | +1.30 | +18.79% | 479 | 1,385 | 0.00% |
| SPY200121C00325000 | 2020-01-17 4:11PM EST | 325.00 | 6.63 | 6.60 | 6.71 | +0.70 | +11.80% | 224 | 2,057 | 0.00% |
| SPY200121C00326000 | 2020-01-17 4:11PM EST | 326.00 | 5.65 | 5.60 | 5.71 | +0.62 | +12.33% | 171 | 1,535 | 0.00% |
| SPY200121C00327000 | 2020-01-17 4:14PM EST | 327.00 | 4.73 | 4.62 | 4.72 | +0.63 | +15.37% | 546 | 5,145 | 0.00% |
| SPY200121C00328000 | 2020-01-17 4:13PM EST | 328.00 | 3.78 | 3.64 | 3.74 | +0.68 | +21.94% | 901 | 6,816 | 0.00% |
| SPY200121C00329000 | 2020-01-17 4:14PM EST | 329.00 | 2.79 | 2.71 | 2.75 | +0.56 | +25.11% | 2,532 | 5,369 | 0.00% |
| SPY200121C00330000 | 2020-01-17 4:14PM EST | 330.00 | 1.86 | 1.82 | 1.85 | +0.41 | +28.28% | 17,921 | 20,330 | 0.00% |
| SPY200121C00331000 | 2020-01-17 4:14PM EST | 331.00 | 1.06 | 1.05 | 1.07 | +0.21 | +24.71% | 35,932 | 9,293 | 3.00% |
| SPY200121C00332000 | 2020-01-17 4:14PM EST | 332.00 | 0.49 | 0.47 | 0.49 | +0.06 | +13.95% | 64,666 | 6,712 | 3.64% |
| SPY200121C00333000 | 2020-01-17 4:14PM EST | 333.00 | 0.17 | 0.17 | 0.18 | -0.04 | -19.05% | 45,406 | 3,376 | 3.94% |
| SPY200121C00334000 | 2020-01-17 4:12PM EST | 334.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 11,567 | 3,144 | 4.30% |
| SPY200121C00335000 | 2020-01-17 4:13PM EST | 335.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 26,169 | 28,410 | 4.69% |
| SPY200121C00336000 | 2020-01-17 4:14PM EST | 336.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,740 | 3,603 | 5.27% |
| SPY200121C00337000 | 2020-01-17 3:58PM EST | 337.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 570 | 599 | 6.45% |
| SPY200121C00338000 | 2020-01-17 2:46PM EST | 338.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 550 | 7.42% |
| SPY200121C00339000 | 2020-01-17 3:23PM EST | 339.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 118 | 8.59% |
| SPY200121C00340000 | 2020-01-13 1:53PM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 158 | 9.57% |
| SPY200121C00341000 | 2020-01-17 3:43PM EST | 341.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 78 | 10.55% |
| SPY200121C00342000 | 2020-01-06 9:42AM EST | 342.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 11.72% |
| SPY200121C00343000 | 2020-01-03 12:12PM EST | 343.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 102 | 12.70% |
| SPY200121C00344000 | 2020-01-17 11:56AM EST | 344.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 13.67% |
| SPY200121C00345000 | 2020-01-02 1:17PM EST | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 14.65% |
| SPY200121C00350000 | 2020-01-17 9:30AM EST | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 134 | 19.53% |
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200121P00275000 | 2020-01-15 1:21PM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,889 | 57.81% |
| SPY200121P00280000 | 2020-01-07 1:24PM EST | 280.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 282 | 53.13% |
| SPY200121P00285000 | 2020-01-16 4:04PM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 832 | 50.78% |
| SPY200121P00290000 | 2020-01-15 3:49PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,089 | 45.31% |
| SPY200121P00294000 | 2020-01-15 12:17PM EST | 294.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 800 | 826 | 41.41% |
| SPY200121P00295000 | 2020-01-15 1:30PM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,261 | 40.63% |
| SPY200121P00297000 | 2020-01-14 9:55AM EST | 297.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,815 | 38.28% |
| SPY200121P00298000 | 2020-01-15 10:03AM EST | 298.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 411 | 37.11% |
| SPY200121P00299000 | 2020-01-14 3:22PM EST | 299.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 250 | 628 | 35.94% |
| SPY200121P00300000 | 2020-01-16 4:03PM EST | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 95 | 4,137 | 35.16% |
| SPY200121P00301000 | 2020-01-17 12:45PM EST | 301.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,024 | 33.99% |
| SPY200121P00302000 | 2020-01-16 9:34AM EST | 302.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 25.00% |
| SPY200121P00303000 | 2020-01-17 3:40PM EST | 303.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,005 | 32.03% |
| SPY200121P00304000 | 2020-01-16 9:52AM EST | 304.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,020 | 30.86% |
| SPY200121P00305000 | 2020-01-16 11:09AM EST | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,254 | 29.69% |
| SPY200121P00306000 | 2020-01-15 3:00PM EST | 306.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 373 | 28.91% |
| SPY200121P00307000 | 2020-01-15 12:18PM EST | 307.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 998 | 27.74% |
| SPY200121P00308000 | 2020-01-17 3:40PM EST | 308.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 1,030 | 26.56% |
| SPY200121P00309000 | 2020-01-17 9:54AM EST | 309.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 505 | 1,503 | 25.78% |
| SPY200121P00310000 | 2020-01-17 2:18PM EST | 310.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,337 | 5,403 | 26.56% |
| SPY200121P00311000 | 2020-01-16 3:58PM EST | 311.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 1,319 | 23.44% |
| SPY200121P00312000 | 2020-01-17 3:04PM EST | 312.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 900 | 3,797 | 22.66% |
| SPY200121P00313000 | 2020-01-17 4:01PM EST | 313.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 822 | 1,344 | 23.24% |
| SPY200121P00314000 | 2020-01-17 1:04PM EST | 314.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 227 | 2,453 | 20.31% |
| SPY200121P00315000 | 2020-01-17 3:55PM EST | 315.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 514 | 1,877 | 19.53% |
| SPY200121P00316000 | 2020-01-17 4:00PM EST | 316.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 525 | 2,814 | 18.36% |
| SPY200121P00317000 | 2020-01-17 4:10PM EST | 317.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 298 | 4,731 | 18.75% |
| SPY200121P00318000 | 2020-01-17 3:08PM EST | 318.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 94 | 4,253 | 18.56% |
| SPY200121P00319000 | 2020-01-17 3:30PM EST | 319.00 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 796 | 4,212 | 17.38% |
| SPY200121P00320000 | 2020-01-17 3:44PM EST | 320.00 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 945 | 5,824 | 16.21% |
| SPY200121P00321000 | 2020-01-17 3:58PM EST | 321.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 722 | 8,373 | 14.26% |
| SPY200121P00322000 | 2020-01-17 3:49PM EST | 322.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 555 | 4,177 | 13.09% |
| SPY200121P00323000 | 2020-01-17 4:02PM EST | 323.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,569 | 5,657 | 11.91% |
| SPY200121P00324000 | 2020-01-17 4:13PM EST | 324.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 696 | 3,568 | 10.74% |
| SPY200121P00325000 | 2020-01-17 4:14PM EST | 325.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 1,375 | 6,211 | 10.16% |
| SPY200121P00326000 | 2020-01-17 4:14PM EST | 326.00 | 0.04 | 0.02 | 0.03 | -0.10 | -71.43% | 5,418 | 10,543 | 8.89% |
| SPY200121P00327000 | 2020-01-17 4:14PM EST | 327.00 | 0.04 | 0.03 | 0.04 | -0.16 | -80.00% | 5,814 | 7,156 | 8.01% |
| SPY200121P00328000 | 2020-01-17 4:14PM EST | 328.00 | 0.06 | 0.06 | 0.07 | -0.22 | -78.57% | 9,358 | 6,750 | 7.47% |
| SPY200121P00329000 | 2020-01-17 4:14PM EST | 329.00 | 0.10 | 0.10 | 0.11 | -0.31 | -75.61% | 11,268 | 5,364 | 6.69% |
| SPY200121P00330000 | 2020-01-17 4:14PM EST | 330.00 | 0.21 | 0.20 | 0.21 | -0.44 | -67.69% | 24,337 | 7,864 | 6.20% |
| SPY200121P00331000 | 2020-01-17 4:14PM EST | 331.00 | 0.41 | 0.41 | 0.42 | -0.63 | -60.58% | 37,709 | 3,745 | 5.88% |
| SPY200121P00332000 | 2020-01-17 4:14PM EST | 332.00 | 0.83 | 0.84 | 0.87 | -0.80 | -49.08% | 34,484 | 1,424 | 6.17% |
| SPY200121P00333000 | 2020-01-17 4:11PM EST | 333.00 | 1.55 | 1.53 | 1.56 | -0.79 | -33.76% | 3,605 | 355 | 6.91% |
| SPY200121P00334000 | 2020-01-17 4:14PM EST | 334.00 | 2.37 | 2.40 | 2.45 | -3.66 | -60.70% | 390 | 0 | 8.37% |
| SPY200121P00335000 | 2020-01-17 3:59PM EST | 335.00 | 2.96 | 3.36 | 3.41 | -1.29 | -30.35% | 825 | 28 | 10.08% |
| SPY200121P00336000 | 2020-01-17 4:02PM EST | 336.00 | 4.20 | 4.33 | 4.43 | -2.12 | -33.54% | 237 | 72 | 12.26% |
| SPY200121P00337000 | 2020-01-17 3:58PM EST | 337.00 | 5.02 | 5.33 | 5.43 | -10.46 | -67.57% | 267 | 0 | 14.14% |
| SPY200121P00338000 | 2020-01-17 3:59PM EST | 338.00 | 5.92 | 6.33 | 6.43 | -1.69 | -22.21% | 203 | 3 | 15.94% |
| SPY200121P00339000 | 2020-01-17 3:55PM EST | 339.00 | 6.93 | 7.33 | 7.43 | -2.32 | -25.08% | 14 | 1 | 17.68% |
| SPY200121P00340000 | 2020-01-17 3:07PM EST | 340.00 | 8.41 | 8.33 | 8.43 | -0.94 | -10.05% | 50 | 10 | 19.39% |
| SPY200121P00341000 | 2020-01-17 4:03PM EST | 341.00 | 9.11 | 9.33 | 9.43 | -1.01 | -9.98% | 48 | - | 21.05% |
| SPY200121P00346000 | 2020-01-17 4:03PM EST | 346.00 | 14.16 | 14.33 | 14.43 | -3.45 | -19.59% | 138 | 0 | 28.86% |