| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY191211C00307000 | 2019-12-09 3:44PM EST | 2019-12-11 | 7.29 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| SPY191213C00307000 | 2019-12-09 4:02PM EST | 2019-12-13 | 7.10 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| SPY191216C00307000 | 2019-12-06 9:43AM EST | 2019-12-16 | 7.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY191218C00307000 | 2019-12-09 4:02PM EST | 2019-12-18 | 7.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY191220C00307000 | 2019-12-09 3:34PM EST | 2019-12-20 | 8.19 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SPY191223C00307000 | 2019-12-09 3:46PM EST | 2019-12-23 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY191224C00307000 | 2019-12-09 3:47PM EST | 2019-12-24 | 8.42 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.00% |
| SPY191227C00307000 | 2019-12-09 2:40PM EST | 2019-12-27 | 8.62 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| SPY191230C00307000 | 2019-12-06 1:36PM EST | 2019-12-30 | 9.45 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SPY191231C00307000 | 2019-12-09 3:08PM EST | 2019-12-31 | 8.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY200103C00307000 | 2019-12-09 3:33PM EST | 2020-01-03 | 8.93 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SPY200106C00307000 | 2019-12-09 9:47AM EST | 2020-01-06 | 9.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200108C00307000 | 2019-12-06 3:21PM EST | 2020-01-08 | 9.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY200110C00307000 | 2019-12-09 3:10PM EST | 2020-01-10 | 9.46 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPY200117C00307000 | 2019-12-09 4:01PM EST | 2020-01-17 | 9.64 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.00% |
| SPY200221C00307000 | 2019-12-09 12:02PM EST | 2020-02-21 | 12.73 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY200320C00307000 | 2019-12-09 11:12AM EST | 2020-03-20 | 14.72 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| SPY200331C00307000 | 2019-12-09 11:00AM EST | 2020-03-31 | 15.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY200417C00307000 | 2019-12-09 11:17AM EST | 2020-04-17 | 15.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY200619C00307000 | 2019-12-06 11:15AM EST | 2020-06-19 | 19.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY200630C00307000 | 2019-12-06 2:03PM EST | 2020-06-30 | 19.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY200918C00307000 | 2019-12-09 9:43AM EST | 2020-09-18 | 22.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201016C00307000 | 2019-11-05 9:36AM EST | 2020-10-16 | 18.97 | 23.08 | 23.28 | 0.00 | - | 1 | 2 | 17.17% |
| SPY201120C00307000 | 2019-12-03 11:19AM EST | 2020-11-20 | 21.35 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| SPY201218C00307000 | 2019-11-19 10:45AM EST | 2020-12-18 | 23.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY210115C00307000 | 2019-11-20 11:43AM EST | 2021-01-15 | 23.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY210319C00307000 | 2019-11-18 10:50AM EST | 2021-03-19 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY211217C00307000 | 2019-12-03 11:15AM EST | 2021-12-17 | 30.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY191211P00307000 | 2019-12-09 4:13PM EST | 2019-12-11 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,911 | 0 | 6.25% |
| SPY191213P00307000 | 2019-12-09 4:09PM EST | 2019-12-13 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,195 | 0 | 6.25% |
| SPY191216P00307000 | 2019-12-09 4:14PM EST | 2019-12-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,234 | 0 | 3.13% |
| SPY191218P00307000 | 2019-12-09 4:01PM EST | 2019-12-18 | 1.07 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 3.13% |
| SPY191220P00307000 | 2019-12-09 4:13PM EST | 2019-12-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 7,483 | 0 | 3.13% |
| SPY191223P00307000 | 2019-12-09 3:59PM EST | 2019-12-23 | 1.69 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 3.13% |
| SPY191224P00307000 | 2019-12-09 2:13PM EST | 2019-12-24 | 1.71 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| SPY191227P00307000 | 2019-12-09 3:59PM EST | 2019-12-27 | 2.04 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| SPY191230P00307000 | 2019-12-06 3:42PM EST | 2019-12-30 | 1.76 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| SPY191231P00307000 | 2019-12-09 2:16PM EST | 2019-12-31 | 2.18 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| SPY200103P00307000 | 2019-12-09 3:00PM EST | 2020-01-03 | 2.36 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| SPY200106P00307000 | 2019-12-09 4:01PM EST | 2020-01-06 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY200108P00307000 | 2019-12-09 2:12PM EST | 2020-01-08 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY200110P00307000 | 2019-12-09 3:12PM EST | 2020-01-10 | 2.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPY200117P00307000 | 2019-12-09 4:13PM EST | 2020-01-17 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2,151 | 0 | 1.56% |
| SPY200124P00307000 | 2019-12-09 3:44PM EST | 2020-01-24 | 3.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY200221P00307000 | 2019-12-09 4:00PM EST | 2020-02-21 | 5.79 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 1.56% |
| SPY200320P00307000 | 2019-12-09 4:13PM EST | 2020-03-20 | 7.79 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.78% |
| SPY200331P00307000 | 2019-12-06 10:54AM EST | 2020-03-31 | 7.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| SPY200417P00307000 | 2019-12-09 2:32PM EST | 2020-04-17 | 8.86 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| SPY200619P00307000 | 2019-12-09 2:54PM EST | 2020-06-19 | 11.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| SPY200630P00307000 | 2019-12-06 10:53AM EST | 2020-06-30 | 11.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| SPY200918P00307000 | 2019-12-04 11:23AM EST | 2020-09-18 | 16.22 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.78% |
| SPY200930P00307000 | 2019-11-27 2:45PM EST | 2020-09-30 | 14.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPY201016P00307000 | 2019-11-15 11:47AM EST | 2020-10-16 | 17.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY201120P00307000 | 2019-11-12 10:59AM EST | 2020-11-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY201218P00307000 | 2019-12-09 3:22PM EST | 2020-12-18 | 18.31 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.39% |
| SPY210115P00307000 | 2019-12-09 3:54PM EST | 2021-01-15 | 19.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| SPY210319P00307000 | 2019-12-06 3:31PM EST | 2021-03-19 | 20.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.39% |
| SPY211217P00307000 | 2019-11-11 1:15PM EST | 2021-12-17 | 29.28 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |