| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY191220C00385000 | 2019-06-24 9:54AM EST | 2019-12-20 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 375 | 36.72% |
| SPY200117C00385000 | 2019-07-16 9:30AM EST | 2020-01-17 | 0.04 | 0.01 | 0.02 | 0.00 | - | 350 | 0 | 21.29% |
| SPY200320C00385000 | 2019-11-18 12:02AM EST | 2020-03-20 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 15 | 13.48% |
| SPY200619C00385000 | 2019-12-06 3:47PM EST | 2020-06-19 | 0.13 | 0.10 | 0.14 | +0.04 | +44.44% | 1,890 | 2,803 | 12.31% |
| SPY200630C00385000 | 2019-12-04 3:08PM EST | 2020-06-30 | 0.11 | 0.11 | 0.15 | 0.00 | - | 2 | 7 | 12.09% |
| SPY200918C00385000 | 2019-11-11 11:43AM EST | 2020-09-18 | 0.36 | 0.30 | 0.35 | 0.00 | - | 3 | 7 | 11.65% |
| SPY201016C00385000 | 2019-10-13 11:06PM EST | 2020-10-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY201120C00385000 | 2019-12-03 11:44AM EST | 2020-11-20 | 0.45 | 0.54 | 0.61 | 0.00 | - | 2 | 29 | 11.61% |
| SPY201218C00385000 | 2019-11-12 2:15PM EST | 2020-12-18 | 0.63 | 0.64 | 0.71 | 0.00 | - | 1 | 646 | 11.49% |
| SPY210115C00385000 | 2019-11-26 2:34PM EST | 2021-01-15 | 0.77 | 0.75 | 0.81 | 0.00 | - | 6 | 109 | 11.38% |
| SPY210319C00385000 | 2019-11-04 1:27PM EST | 2021-03-19 | 1.09 | 1.14 | 1.25 | 0.00 | - | 10 | 90 | 11.59% |
| SPY210618C00385000 | 2019-12-06 3:00PM EST | 2021-06-18 | 2.02 | 1.85 | 2.01 | +0.69 | +51.88% | 1 | 0 | 11.87% |
| SPY211217C00385000 | 2019-11-27 10:03AM EST | 2021-12-17 | 3.96 | 3.86 | 4.09 | 0.00 | - | 2 | 193 | 12.57% |
| SPY220121C00385000 | 2019-11-20 3:59PM EST | 2022-01-21 | 3.78 | 4.09 | 4.46 | 0.00 | - | 3 | 13 | 12.62% |
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY191220P00385000 | 2019-10-11 1:51PM EST | 2019-12-20 | 86.76 | 73.95 | 74.46 | 0.00 | - | 522 | 0 | 91.19% |
| SPY200117P00385000 | 2019-08-21 9:05AM EST | 2020-01-17 | 93.22 | 86.94 | 87.33 | 0.00 | - | 5 | 5 | 92.14% |
| SPY200320P00385000 | 2019-12-06 11:42AM EST | 2020-03-20 | 71.16 | 71.25 | 71.57 | -3.57 | -4.78% | 6 | 794 | 25.19% |
| SPY201120P00385000 | 2019-10-13 11:05PM EST | 2020-11-20 | 90.76 | 73.87 | 75.51 | 0.00 | - | - | 0 | 20.00% |
| SPY210115P00385000 | 2019-11-27 2:51PM EST | 2021-01-15 | 70.93 | 70.78 | 72.23 | 0.00 | - | 4 | 3 | 14.10% |
| SPY210618P00385000 | 2019-07-12 1:55PM EST | 2021-06-18 | 84.65 | 97.15 | 100.17 | 0.00 | - | 2 | 0 | 34.24% |
| SPY211217P00385000 | 2019-09-10 1:15PM EST | 2021-12-17 | 86.10 | 87.00 | 92.00 | 0.00 | - | 1 | 1 | 24.95% |
| SPY220121P00385000 | 2019-11-26 1:44PM EST | 2022-01-21 | 75.00 | 72.33 | 74.80 | 0.00 | - | 1 | 23 | 12.84% |