Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00235000 | 2024-03-22 12:51PM EDT | 2024-04-19 | 287.75 | 0.00 | 0.00 | 0.00 | - | 6 | 243 | 0.00% |
SPY240621C00235000 | 2024-03-27 9:32AM EDT | 2024-06-21 | 289.58 | 0.00 | 0.00 | 0.00 | - | 210 | 514 | 0.00% |
SPY240816C00235000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 259.19 | 273.33 | 274.43 | 0.00 | - | - | 75 | 0.00% |
SPY240920C00235000 | 2024-02-07 2:31PM EDT | 2024-09-20 | 268.32 | 280.87 | 282.52 | 0.00 | - | 5 | 432 | 0.00% |
SPY241220C00235000 | 2024-03-05 10:30AM EDT | 2024-12-20 | 282.04 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
SPY250117C00235000 | 2024-01-18 4:02PM EDT | 2025-01-17 | 247.92 | 269.16 | 271.89 | 0.00 | - | 35 | 43 | 0.00% |
SPY250321C00235000 | 2024-02-16 4:17PM EDT | 2025-03-21 | 273.14 | 282.84 | 285.95 | 0.00 | - | 1 | 2 | 0.00% |
SPY250620C00235000 | 2023-08-02 2:26PM EDT | 2025-06-20 | 230.50 | 226.50 | 231.50 | 0.00 | - | - | 2 | 0.00% |
SPY251219C00235000 | 2023-06-09 10:31AM EDT | 2025-12-19 | 213.50 | 218.00 | 223.00 | 0.00 | - | 1 | 2 | 0.00% |
SPY260116C00235000 | 2024-01-04 3:24PM EDT | 2026-01-16 | 246.48 | 267.50 | 272.50 | 0.00 | - | 2 | 9 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419P00235000 | 2024-03-18 1:06PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,007 | 5,819 | 50.00% |
SPY240621P00235000 | 2024-03-27 9:44AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 4,331 | 25.00% |
SPY240816P00235000 | 2024-03-27 10:07AM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
SPY240920P00235000 | 2024-03-19 9:32AM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 25.00% |
SPY241220P00235000 | 2024-03-26 10:04AM EDT | 2024-12-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 228 | 964 | 12.50% |
SPY250117P00235000 | 2024-03-27 4:04PM EDT | 2025-01-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 1,578 | 12.50% |
SPY250321P00235000 | 2024-03-26 1:04PM EDT | 2025-03-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 12.50% |
SPY250620P00235000 | 2024-03-26 2:35PM EDT | 2025-06-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 12.50% |
SPY251219P00235000 | 2024-03-11 10:12AM EDT | 2025-12-19 | 2.01 | 0.00 | 0.00 | 0.00 | - | 4 | 311 | 12.50% |
SPY260116P00235000 | 2024-01-23 3:48PM EDT | 2026-01-16 | 2.82 | 1.45 | 2.41 | 0.00 | - | 20 | 21 | 33.66% |