| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190923C00230000 | 2019-09-19 4:04PM EDT | 230.00 | 71.04 | 67.77 | 67.98 | 0.00 | - | 35 | 0 | 0.00% |
| SPY190923C00235000 | 2019-09-11 11:37AM EDT | 235.00 | 64.51 | 62.77 | 62.98 | 0.00 | - | 2 | 0 | 0.00% |
| SPY190923C00240000 | 2019-09-04 3:57PM EDT | 240.00 | 54.14 | 57.77 | 57.98 | 0.00 | - | 140 | 0 | 0.00% |
| SPY190923C00245000 | 2019-09-05 10:18AM EDT | 245.00 | 53.77 | 52.77 | 52.98 | 0.00 | - | - | 0 | 0.00% |
| SPY190923C00250000 | 2019-09-04 3:40PM EDT | 250.00 | 44.22 | 47.77 | 47.98 | 0.00 | - | - | 0 | 0.00% |
| SPY190923C00255000 | 2019-09-20 10:15AM EDT | 255.00 | 45.27 | 42.78 | 42.99 | +2.32 | +5.40% | 2 | 0 | 0.00% |
| SPY190923C00260000 | 2019-09-18 10:34AM EDT | 260.00 | 40.50 | 37.77 | 37.98 | 0.00 | - | 12 | 0 | 0.00% |
| SPY190923C00265000 | 2019-09-17 10:14AM EDT | 265.00 | 35.10 | 32.77 | 32.98 | 0.00 | - | 10 | 0 | 0.00% |
| SPY190923C00267000 | 2019-09-19 10:28AM EDT | 267.00 | 35.21 | 30.77 | 30.98 | 0.00 | - | 4 | 0 | 0.00% |
| SPY190923C00268000 | 2019-09-18 2:18PM EDT | 268.00 | 31.07 | 29.77 | 29.98 | 0.00 | - | - | 0 | 0.00% |
| SPY190923C00269000 | 2019-09-19 2:12PM EDT | 269.00 | 32.74 | 28.77 | 28.98 | 0.00 | - | 2 | 0 | 0.00% |
| SPY190923C00270000 | 2019-09-19 2:40PM EDT | 270.00 | 31.44 | 27.78 | 27.98 | 0.00 | - | 3 | 0 | 0.00% |
| SPY190923C00271000 | 2019-09-18 3:59PM EDT | 271.00 | 30.13 | 26.78 | 26.98 | 0.00 | - | 6 | 0 | 0.00% |
| SPY190923C00272000 | 2019-09-18 3:59PM EDT | 272.00 | 29.13 | 25.78 | 25.99 | 0.00 | - | 16 | 0 | 0.00% |
| SPY190923C00273000 | 2019-09-19 2:43PM EDT | 273.00 | 28.69 | 24.78 | 24.99 | 0.00 | - | 1 | 0 | 0.00% |
| SPY190923C00274000 | 2019-09-19 2:41PM EDT | 274.00 | 27.59 | 23.78 | 23.99 | 0.00 | - | 1 | 0 | 0.00% |
| SPY190923C00275000 | 2019-09-19 2:37PM EDT | 275.00 | 26.51 | 22.78 | 22.99 | 0.00 | - | 1 | 0 | 0.00% |
| SPY190923C00276000 | 2019-09-20 3:59PM EDT | 276.00 | 22.38 | 21.78 | 21.99 | -2.71 | -10.80% | 33 | 0 | 0.00% |
| SPY190923C00277000 | 2019-09-20 1:17PM EDT | 277.00 | 21.07 | 20.79 | 21.00 | -2.98 | -12.39% | 44 | 0 | 0.00% |
| SPY190923C00278000 | 2019-09-20 1:17PM EDT | 278.00 | 20.10 | 19.78 | 19.99 | -3.02 | -13.06% | 16 | 0 | 0.00% |
| SPY190923C00279000 | 2019-09-19 2:41PM EDT | 279.00 | 22.56 | 18.79 | 18.99 | 0.00 | - | 1 | 0 | 0.00% |
| SPY190923C00280000 | 2019-09-20 2:03PM EDT | 280.00 | 18.89 | 17.79 | 18.00 | -2.62 | -12.18% | 71 | 6 | 0.00% |
| SPY190923C00281000 | 2019-09-20 4:00PM EDT | 281.00 | 17.09 | 16.79 | 17.00 | -3.43 | -16.72% | 50 | 0 | 0.00% |
| SPY190923C00282000 | 2019-09-19 10:20AM EDT | 282.00 | 20.38 | 15.79 | 16.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY190923C00283000 | 2019-09-20 1:00PM EDT | 283.00 | 17.05 | 14.80 | 15.00 | -0.09 | -0.53% | 49 | 0 | 0.00% |
| SPY190923C00284000 | 2019-09-20 4:00PM EDT | 284.00 | 14.10 | 13.80 | 14.02 | -2.96 | -17.35% | 49 | 0 | 0.00% |
| SPY190923C00285000 | 2019-09-20 3:46PM EDT | 285.00 | 13.47 | 12.80 | 13.01 | -2.77 | -17.06% | 70 | 1 | 0.00% |
| SPY190923C00286000 | 2019-09-20 4:00PM EDT | 286.00 | 12.11 | 11.81 | 12.03 | -3.27 | -21.26% | 55 | 11 | 0.00% |
| SPY190923C00287000 | 2019-09-20 10:49AM EDT | 287.00 | 13.29 | 10.82 | 11.02 | -1.79 | -11.87% | 110 | 0 | 0.00% |
| SPY190923C00288000 | 2019-09-20 1:00PM EDT | 288.00 | 10.32 | 9.82 | 10.03 | -4.08 | -28.33% | 166 | 0 | 0.00% |
| SPY190923C00289000 | 2019-09-20 4:09PM EDT | 289.00 | 9.00 | 8.84 | 9.04 | -3.76 | -29.47% | 16 | 0 | 0.00% |
| SPY190923C00290000 | 2019-09-20 3:38PM EDT | 290.00 | 8.74 | 7.85 | 8.07 | -2.29 | -20.76% | 1,012 | 103 | 0.00% |
| SPY190923C00291000 | 2019-09-20 2:00PM EDT | 291.00 | 7.89 | 6.87 | 7.09 | -2.34 | -22.87% | 41 | 0 | 0.00% |
| SPY190923C00292000 | 2019-09-20 3:55PM EDT | 292.00 | 6.89 | 5.90 | 6.10 | -2.18 | -24.04% | 27 | 5 | 0.00% |
| SPY190923C00293000 | 2019-09-20 4:00PM EDT | 293.00 | 5.50 | 4.94 | 5.14 | -2.57 | -31.85% | 533 | 1 | 0.00% |
| SPY190923C00294000 | 2019-09-20 4:14PM EDT | 294.00 | 4.10 | 4.01 | 4.20 | -3.34 | -44.89% | 62 | 0 | 0.00% |
| SPY190923C00295000 | 2019-09-20 4:13PM EDT | 295.00 | 3.15 | 3.16 | 3.23 | -3.03 | -49.03% | 224 | 77 | 0.00% |
| SPY190923C00296000 | 2019-09-20 4:14PM EDT | 296.00 | 2.37 | 2.31 | 2.38 | -2.61 | -52.41% | 717 | 131 | 8.50% |
| SPY190923C00297000 | 2019-09-20 4:13PM EDT | 297.00 | 1.60 | 1.55 | 1.61 | -2.67 | -62.53% | 6,631 | 49 | 9.28% |
| SPY190923C00298000 | 2019-09-20 4:14PM EDT | 298.00 | 0.94 | 0.92 | 0.95 | -2.15 | -69.58% | 7,261 | 324 | 9.11% |
| SPY190923C00299000 | 2019-09-20 4:14PM EDT | 299.00 | 0.47 | 0.46 | 0.48 | -1.56 | -76.85% | 13,287 | 150 | 8.94% |
| SPY190923C00300000 | 2019-09-20 4:14PM EDT | 300.00 | 0.21 | 0.21 | 0.22 | -0.94 | -81.74% | 33,825 | 1,989 | 9.08% |
| SPY190923C00301000 | 2019-09-20 4:14PM EDT | 301.00 | 0.07 | 0.07 | 0.09 | -0.47 | -87.04% | 34,720 | 8,272 | 9.28% |
| SPY190923C00302000 | 2019-09-20 4:13PM EDT | 302.00 | 0.04 | 0.04 | 0.05 | -0.26 | -86.67% | 31,407 | 15,532 | 10.25% |
| SPY190923C00303000 | 2019-09-20 4:14PM EDT | 303.00 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 8,774 | 4,510 | 11.33% |
| SPY190923C00304000 | 2019-09-20 4:10PM EDT | 304.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 8,640 | 21,527 | 12.50% |
| SPY190923C00305000 | 2019-09-20 4:14PM EDT | 305.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2,882 | 13,317 | 14.26% |
| SPY190923C00306000 | 2019-09-20 3:29PM EDT | 306.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 930 | 1,649 | 14.45% |
| SPY190923C00307000 | 2019-09-20 3:59PM EDT | 307.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 133 | 1,644 | 12.50% |
| SPY190923C00308000 | 2019-09-20 12:43PM EDT | 308.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 6,004 | 17.97% |
| SPY190923C00309000 | 2019-09-20 10:07AM EDT | 309.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 918 | 19.53% |
| SPY190923C00310000 | 2019-09-20 1:49PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 31 | 1,133 | 12.50% |
| SPY190923C00311000 | 2019-09-20 1:49PM EDT | 311.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 9 | 378 | 22.66% |
| SPY190923C00312000 | 2019-09-20 11:40AM EDT | 312.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 168 | 12.50% |
| SPY190923C00313000 | 2019-09-13 3:20PM EDT | 313.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 143 | 280 | 25.78% |
| SPY190923C00314000 | 2019-09-06 9:35AM EDT | 314.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 26.95% |
| SPY190923C00315000 | 2019-09-16 12:12AM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 12 | 28.52% |
| SPY190923C00316000 | 2019-09-18 4:10PM EDT | 316.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 800 | 806 | 29.69% |
| SPY190923C00317000 | 2019-09-18 3:48PM EDT | 317.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 31.25% |
| SPY190923C00319000 | 2019-09-20 10:17AM EDT | 319.00 | 0.01 | - | 0.01 | 0.00 | - | 1 | 1 | 34.38% |
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190923P00230000 | 2019-09-11 11:06AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,426 | 112.50% |
| SPY190923P00235000 | 2019-09-18 2:22PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 677 | 103.13% |
| SPY190923P00240000 | 2019-09-06 12:00PM EDT | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 172 | 93.75% |
| SPY190923P00245000 | 2019-09-19 2:52PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 909 | 87.50% |
| SPY190923P00250000 | 2019-09-19 3:46PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,103 | 3,268 | 78.13% |
| SPY190923P00255000 | 2019-09-18 4:08PM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 3,191 | 68.75% |
| SPY190923P00260000 | 2019-09-19 2:08PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 2,278 | 62.50% |
| SPY190923P00265000 | 2019-09-20 2:41PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 701 | 1,531 | 53.13% |
| SPY190923P00267000 | 2019-09-20 3:00PM EDT | 267.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7,078 | 13,920 | 50.00% |
| SPY190923P00268000 | 2019-09-20 3:03PM EDT | 268.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,030 | 4,707 | 50.00% |
| SPY190923P00269000 | 2019-09-20 3:24PM EDT | 269.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,744 | 30,481 | 50.78% |
| SPY190923P00270000 | 2019-09-20 3:01PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,793 | 5,185 | 49.22% |
| SPY190923P00271000 | 2019-09-20 3:46PM EDT | 271.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,527 | 15,114 | 47.66% |
| SPY190923P00272000 | 2019-09-20 1:26PM EDT | 272.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 772 | 5,060 | 46.09% |
| SPY190923P00273000 | 2019-09-20 3:57PM EDT | 273.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 42 | 5,358 | 44.53% |
| SPY190923P00274000 | 2019-09-20 1:58PM EDT | 274.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 220 | 1,157 | 42.97% |
| SPY190923P00275000 | 2019-09-20 1:54PM EDT | 275.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 160 | 2,642 | 44.14% |
| SPY190923P00276000 | 2019-09-20 2:16PM EDT | 276.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 751 | 1,587 | 42.58% |
| SPY190923P00277000 | 2019-09-20 3:50PM EDT | 277.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,080 | 1,851 | 40.63% |
| SPY190923P00278000 | 2019-09-20 2:51PM EDT | 278.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2,234 | 14,700 | 39.06% |
| SPY190923P00279000 | 2019-09-20 2:46PM EDT | 279.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,273 | 1,781 | 37.11% |
| SPY190923P00280000 | 2019-09-20 4:03PM EDT | 280.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 5,583 | 32,314 | 35.55% |
| SPY190923P00281000 | 2019-09-20 3:31PM EDT | 281.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 568 | 5,166 | 33.59% |
| SPY190923P00282000 | 2019-09-20 4:10PM EDT | 282.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 2,244 | 8,061 | 33.59% |
| SPY190923P00283000 | 2019-09-20 2:34PM EDT | 283.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,199 | 3,060 | 31.64% |
| SPY190923P00284000 | 2019-09-20 4:08PM EDT | 284.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 224 | 2,705 | 29.88% |
| SPY190923P00285000 | 2019-09-20 4:13PM EDT | 285.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 2,051 | 5,653 | 29.30% |
| SPY190923P00286000 | 2019-09-20 4:14PM EDT | 286.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 237 | 2,178 | 27.34% |
| SPY190923P00287000 | 2019-09-20 4:10PM EDT | 287.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 1,939 | 4,166 | 26.17% |
| SPY190923P00288000 | 2019-09-20 4:10PM EDT | 288.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 6,505 | 9,552 | 25.00% |
| SPY190923P00289000 | 2019-09-20 4:13PM EDT | 289.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 2,012 | 3,048 | 23.54% |
| SPY190923P00290000 | 2019-09-20 4:14PM EDT | 290.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 29,597 | 25,039 | 22.46% |
| SPY190923P00291000 | 2019-09-20 4:01PM EDT | 291.00 | 0.08 | 0.08 | 0.11 | -0.04 | -33.33% | 2,793 | 2,429 | 21.00% |
| SPY190923P00292000 | 2019-09-20 4:14PM EDT | 292.00 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 9,454 | 3,177 | 19.73% |
| SPY190923P00293000 | 2019-09-20 4:13PM EDT | 293.00 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 10,481 | 2,795 | 18.41% |
| SPY190923P00294000 | 2019-09-20 4:14PM EDT | 294.00 | 0.24 | 0.24 | 0.25 | +0.03 | +14.29% | 12,212 | 5,059 | 17.38% |
| SPY190923P00295000 | 2019-09-20 4:14PM EDT | 295.00 | 0.34 | 0.32 | 0.35 | +0.08 | +30.77% | 14,780 | 17,919 | 16.31% |
| SPY190923P00296000 | 2019-09-20 4:14PM EDT | 296.00 | 0.49 | 0.47 | 0.50 | +0.15 | +44.12% | 21,369 | 5,864 | 15.31% |
| SPY190923P00297000 | 2019-09-20 4:14PM EDT | 297.00 | 0.72 | 0.70 | 0.72 | +0.28 | +63.64% | 19,038 | 7,043 | 14.31% |
| SPY190923P00298000 | 2019-09-20 4:14PM EDT | 298.00 | 1.05 | 1.05 | 1.10 | +0.44 | +72.13% | 37,249 | 2,743 | 14.03% |
| SPY190923P00299000 | 2019-09-20 4:14PM EDT | 299.00 | 1.60 | 1.58 | 1.64 | +0.73 | +83.91% | 22,526 | 6,591 | 14.14% |
| SPY190923P00300000 | 2019-09-20 4:14PM EDT | 300.00 | 2.32 | 2.30 | 2.37 | +1.05 | +82.68% | 25,729 | 22,761 | 15.14% |
| SPY190923P00301000 | 2019-09-20 4:12PM EDT | 301.00 | 3.17 | 3.17 | 3.25 | +1.31 | +70.43% | 11,039 | 4,338 | 17.16% |
| SPY190923P00302000 | 2019-09-20 4:11PM EDT | 302.00 | 4.20 | 4.06 | 4.26 | +1.61 | +62.16% | 2,168 | 7,218 | 20.63% |
| SPY190923P00303000 | 2019-09-20 4:01PM EDT | 303.00 | 4.74 | 5.04 | 5.25 | +1.29 | +37.39% | 382 | 542 | 23.63% |
| SPY190923P00304000 | 2019-09-20 3:59PM EDT | 304.00 | 5.85 | 6.03 | 6.24 | +1.16 | +24.73% | 192 | 242 | 26.47% |
| SPY190923P00305000 | 2019-09-20 4:05PM EDT | 305.00 | 6.80 | 7.03 | 7.24 | +1.43 | +26.63% | 244 | 275 | 29.35% |
| SPY190923P00306000 | 2019-09-20 4:11PM EDT | 306.00 | 8.23 | 8.03 | 8.24 | +2.10 | +34.26% | 569 | 290 | 32.18% |
| SPY190923P00307000 | 2019-09-20 11:30AM EDT | 307.00 | 8.36 | 9.02 | 9.24 | +1.05 | +14.36% | 32 | 1,572 | 34.91% |
| SPY190923P00308000 | 2019-09-20 10:31AM EDT | 308.00 | 9.36 | 10.02 | 10.24 | +1.88 | +25.13% | 6 | 5,788 | 37.55% |
| SPY190923P00309000 | 2019-09-20 4:06PM EDT | 309.00 | 10.84 | 11.02 | 11.24 | +1.24 | +12.92% | 2 | 273 | 40.19% |
| SPY190923P00310000 | 2019-09-19 2:10PM EDT | 310.00 | 9.64 | 12.02 | 12.24 | 0.00 | - | 1 | 1,297 | 42.73% |
| SPY190923P00311000 | 2019-09-20 4:08PM EDT | 311.00 | 13.01 | 13.02 | 13.24 | +0.67 | +5.43% | 10 | 22 | 45.26% |
| SPY190923P00312000 | 2019-09-20 4:08PM EDT | 312.00 | 14.02 | 14.02 | 14.24 | +1.65 | +13.34% | 1 | 31 | 47.75% |
| SPY190923P00313000 | 2019-09-18 11:35AM EDT | 313.00 | 14.57 | 15.02 | 15.24 | -0.86 | -5.57% | 1 | 230 | 50.20% |
| SPY190923P00314000 | 2019-09-18 11:35AM EDT | 314.00 | 14.27 | 16.02 | 16.24 | 0.00 | - | 18 | 120 | 52.59% |
| SPY190923P00315000 | 2019-09-19 10:19AM EDT | 315.00 | 14.09 | 17.02 | 17.24 | 0.00 | - | 16 | 59 | 51.81% |
| SPY190923P00316000 | 2019-09-20 4:08PM EDT | 316.00 | 18.03 | 18.02 | 18.24 | +1.64 | +10.01% | 7 | 233 | 54.05% |
| SPY190923P00317000 | 2019-09-20 4:07PM EDT | 317.00 | 18.89 | 19.02 | 19.24 | +2.05 | +12.17% | 6 | 291 | 56.30% |
| SPY190923P00318000 | 2019-09-19 3:49PM EDT | 318.00 | 18.44 | 20.02 | 20.24 | 0.00 | - | 9 | 123 | 58.50% |
| SPY190923P00319000 | 2019-09-19 4:04PM EDT | 319.00 | 19.32 | 21.02 | 21.24 | 0.00 | - | 66 | 68 | 60.64% |