Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00260000 | 2024-03-21 3:57PM EDT | 2024-04-19 | 263.55 | 263.86 | 264.42 | 0.00 | - | 304 | 545 | 142.09% |
SPY240517C00260000 | 2024-03-19 1:39PM EDT | 2024-05-17 | 257.79 | 265.12 | 265.62 | 0.00 | - | 2 | 1 | 107.50% |
SPY240621C00260000 | 2024-03-27 9:45AM EDT | 2024-06-21 | 264.84 | 266.44 | 267.07 | 0.00 | - | 4 | 514 | 90.54% |
SPY240816C00260000 | 2024-03-15 2:07PM EDT | 2024-08-16 | 254.69 | 267.00 | 268.23 | 0.00 | - | - | 1 | 73.55% |
SPY240920C00260000 | 2024-03-19 2:29PM EDT | 2024-09-20 | 261.27 | 268.52 | 269.52 | 0.00 | - | 2 | 658 | 70.07% |
SPY241220C00260000 | 2024-01-24 3:36PM EDT | 2024-12-20 | 234.61 | 254.10 | 256.51 | 0.00 | - | 1 | 78 | 0.00% |
SPY250117C00260000 | 2024-03-22 2:27PM EDT | 2025-01-17 | 270.39 | 270.29 | 272.40 | 0.00 | - | 1 | 75 | 58.80% |
SPY250321C00260000 | 2024-03-25 12:13PM EDT | 2025-03-21 | 270.84 | 272.15 | 274.74 | 0.00 | - | 1 | 97 | 56.77% |
SPY250620C00260000 | 2023-07-27 9:31AM EDT | 2025-06-20 | 216.00 | 195.00 | 200.00 | 0.00 | - | - | 3 | 0.00% |
SPY251219C00260000 | 2024-02-01 4:07PM EDT | 2025-12-19 | 242.35 | 264.42 | 268.23 | 0.00 | - | 9 | 7 | 35.74% |
SPY260116C00260000 | 2024-03-14 3:01PM EDT | 2026-01-16 | 268.50 | 276.00 | 281.00 | 0.00 | - | 1 | 5 | 49.51% |
SPY261218C00260000 | 2024-03-28 3:08PM EDT | 2026-12-18 | 285.50 | 281.50 | 286.50 | +57.61 | +25.28% | 2 | 2 | 44.26% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419P00260000 | 2024-03-21 4:10PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,000 | 3,738 | 81.25% |
SPY240517P00260000 | 2024-03-28 10:53AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 663 | 61.72% |
SPY240621P00260000 | 2024-03-28 3:00PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | 0.00 | - | 13 | 10,584 | 52.15% |
SPY240719P00260000 | 2024-03-27 10:06AM EDT | 2024-07-19 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 5 | 4,698 | 48.15% |
SPY240816P00260000 | 2024-03-28 12:38PM EDT | 2024-08-16 | 0.21 | 0.20 | 0.22 | 0.00 | - | 1 | 983 | 45.36% |
SPY240920P00260000 | 2024-03-26 9:50AM EDT | 2024-09-20 | 0.35 | 0.31 | 0.34 | 0.00 | - | 1 | 750 | 42.77% |
SPY241220P00260000 | 2024-03-27 3:12PM EDT | 2024-12-20 | 0.74 | 0.73 | 0.76 | 0.00 | - | 5 | 3,695 | 38.73% |
SPY250117P00260000 | 2024-03-27 2:39PM EDT | 2025-01-17 | 0.86 | 0.82 | 0.87 | 0.00 | - | 1 | 823 | 37.60% |
SPY250321P00260000 | 2024-03-22 3:54PM EDT | 2025-03-21 | 1.18 | 1.12 | 1.17 | 0.00 | - | 6 | 1,281 | 35.74% |
SPY250620P00260000 | 2024-03-28 12:45PM EDT | 2025-06-20 | 1.52 | 1.50 | 1.61 | -0.03 | -1.94% | 9 | 825 | 33.66% |
SPY251219P00260000 | 2024-03-20 10:07AM EDT | 2025-12-19 | 2.47 | 2.16 | 2.52 | 0.00 | - | 1 | 88 | 30.80% |
SPY260116P00260000 | 2024-03-28 9:36AM EDT | 2026-01-16 | 2.50 | 1.93 | 3.02 | 0.00 | - | 5 | 38 | 31.23% |
SPY261218P00260000 | 2024-03-19 11:12AM EDT | 2026-12-18 | 3.97 | 2.74 | 4.91 | 0.00 | - | 1 | 9 | 28.20% |