Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621C00180000 | 2024-03-28 10:05AM EDT | 2024-06-21 | 346.19 | 345.35 | 346.07 | +2.26 | +0.66% | 100 | 206 | 123.91% |
SPY240920C00180000 | 2024-01-18 4:27PM EDT | 2024-09-20 | 299.68 | 321.13 | 322.77 | 0.00 | - | 4 | 7 | 0.00% |
SPY241220C00180000 | 2024-03-07 2:48PM EDT | 2024-12-20 | 338.74 | 346.64 | 348.89 | 0.00 | - | 2 | 15 | 78.38% |
SPY250117C00180000 | 2024-03-05 4:39PM EDT | 2025-01-17 | 329.25 | 346.55 | 349.04 | 0.00 | - | 2 | 70 | 74.67% |
SPY250321C00180000 | 2024-03-18 3:42PM EDT | 2025-03-21 | 339.24 | 347.30 | 350.37 | 0.00 | - | 1 | 21 | 70.82% |
SPY250620C00180000 | 2024-03-18 4:02PM EDT | 2025-06-20 | 339.21 | 347.70 | 351.69 | 0.00 | - | 9 | 39 | 65.30% |
SPY251219C00180000 | 2023-10-27 11:45AM EDT | 2025-12-19 | 243.25 | 280.14 | 285.00 | 0.00 | - | 2 | 0 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621P00180000 | 2024-03-28 12:51PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 67 | 8,778 | 69.53% |
SPY240920P00180000 | 2024-03-28 3:44PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 7 | 369 | 55.27% |
SPY241220P00180000 | 2024-03-28 12:26PM EDT | 2024-12-20 | 0.26 | 0.25 | 0.28 | 0.00 | - | 20 | 1,336 | 50.05% |
SPY250117P00180000 | 2024-03-28 1:48PM EDT | 2025-01-17 | 0.33 | 0.29 | 0.33 | +0.01 | +3.13% | 76 | 4,385 | 48.88% |
SPY250321P00180000 | 2024-03-28 3:20PM EDT | 2025-03-21 | 0.46 | 0.44 | 0.48 | +0.01 | +2.22% | 19 | 1,995 | 46.48% |
SPY250620P00180000 | 2024-03-21 3:59PM EDT | 2025-06-20 | 0.66 | 0.60 | 0.68 | 0.00 | - | 10 | 247 | 43.46% |
SPY251219P00180000 | 2024-03-15 3:57PM EDT | 2025-12-19 | 1.05 | 0.84 | 1.10 | 0.00 | - | 33 | 329 | 39.30% |