Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621C00205000 | 2024-03-11 10:11AM EDT | 2024-06-21 | 305.92 | 320.75 | 321.61 | 0.00 | - | 473 | 321 | 110.60% |
SPY240816C00205000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 288.23 | 302.40 | 303.52 | 0.00 | - | - | 3 | 0.00% |
SPY240920C00205000 | 2024-02-07 2:28PM EDT | 2024-09-20 | 297.13 | 309.86 | 311.62 | 0.00 | - | 2 | 132 | 0.00% |
SPY241220C00205000 | 2024-02-26 10:35AM EDT | 2024-12-20 | 308.27 | 319.51 | 321.00 | 0.00 | - | 120 | 1,164 | 58.20% |
SPY250117C00205000 | 2023-09-11 2:28PM EDT | 2025-01-17 | 251.09 | 238.38 | 242.23 | 0.00 | - | 1 | 20 | 0.00% |
SPY250321C00205000 | 2023-08-30 9:32AM EDT | 2025-03-21 | 253.50 | 230.00 | 235.00 | 0.00 | - | 10 | 24 | 0.00% |
SPY250620C00205000 | 2024-02-05 2:45PM EDT | 2025-06-20 | 295.46 | 310.52 | 314.33 | 0.00 | - | 1 | 109 | 0.00% |
SPY251219C00205000 | 2024-02-21 2:32PM EDT | 2025-12-19 | 299.10 | 323.98 | 327.84 | 0.00 | - | 6 | 10 | 50.50% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621P00205000 | 2024-03-27 10:16AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 1,824 | 62.89% |
SPY240816P00205000 | 2024-03-27 9:41AM EDT | 2024-08-16 | 0.10 | 0.08 | 0.10 | 0.00 | - | 20 | 92 | 54.10% |
SPY240920P00205000 | 2024-03-27 10:47AM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 1,113 | 25.00% |
SPY241220P00205000 | 2024-03-21 2:08PM EDT | 2024-12-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 219 | 671 | 25.00% |
SPY250117P00205000 | 2024-03-19 4:09PM EDT | 2025-01-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 25.00% |
SPY250321P00205000 | 2024-03-15 1:51PM EDT | 2025-03-21 | 0.78 | 0.59 | 0.63 | 0.00 | - | 10 | 46 | 42.60% |
SPY250620P00205000 | 2024-03-20 3:50PM EDT | 2025-06-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 12.50% |
SPY251219P00205000 | 2024-02-21 11:58AM EDT | 2025-12-19 | 1.41 | 1.23 | 1.48 | 0.00 | - | 2 | 204 | 36.48% |