| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190927C00264000 | 2019-09-05 2:38PM EDT | 2019-09-27 | 33.95 | 33.88 | 34.09 | 0.00 | - | - | 0 | 0.00% |
| SPY190930C00264000 | 2019-09-12 1:19PM EDT | 2019-09-30 | 38.36 | 33.91 | 34.12 | 0.00 | - | 1 | 1 | 0.00% |
| SPY191018C00264000 | 2019-09-20 1:25PM EDT | 2019-10-18 | 35.33 | 34.45 | 34.66 | -0.55 | -1.53% | 2 | 0 | 26.54% |
| SPY191115C00264000 | 2019-09-05 11:51AM EDT | 2019-11-15 | 35.28 | 35.61 | 35.81 | 0.00 | - | 3 | 116 | 25.86% |
| SPY191220C00264000 | 2019-09-18 1:15PM EDT | 2019-12-20 | 37.89 | 37.17 | 37.40 | 0.00 | - | 3 | 892 | 25.36% |
| SPY191231C00264000 | 2019-09-17 3:28PM EDT | 2019-12-31 | 38.57 | 37.33 | 37.59 | 0.00 | - | 6 | 14 | 24.45% |
| SPY200117C00264000 | 2019-09-05 10:16AM EDT | 2020-01-17 | 37.90 | 37.79 | 38.06 | 0.00 | - | 2 | 337 | 23.75% |
| SPY200320C00264000 | 2019-09-17 3:27PM EDT | 2020-03-20 | 41.04 | 39.96 | 40.27 | 0.00 | - | 34 | 409 | 23.11% |
| SPY200619C00264000 | 2019-08-08 12:33PM EDT | 2020-06-19 | 37.60 | 41.63 | 41.96 | 0.00 | - | - | 10 | 21.11% |
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190927P00264000 | 2019-09-20 3:31PM EDT | 2019-09-27 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 45 | 1,174 | 38.48% |
| SPY190930P00264000 | 2019-09-20 10:51AM EDT | 2019-09-30 | 0.02 | 0.04 | 0.05 | -0.01 | -33.33% | 3 | 7,059 | 33.40% |
| SPY191018P00264000 | 2019-09-20 3:49PM EDT | 2019-10-18 | 0.27 | 0.28 | 0.29 | +0.06 | +28.57% | 43 | 18,140 | 25.24% |
| SPY191115P00264000 | 2019-09-20 3:59PM EDT | 2019-11-15 | 0.96 | 1.00 | 1.02 | +0.16 | +20.00% | 166 | 19,746 | 23.20% |
| SPY191220P00264000 | 2019-09-20 4:06PM EDT | 2019-12-20 | 2.20 | 2.22 | 2.26 | +0.35 | +18.92% | 363 | 29,721 | 22.76% |
| SPY191231P00264000 | 2019-09-20 2:33PM EDT | 2019-12-31 | 2.31 | 2.50 | 2.56 | -0.01 | -0.43% | 10 | 966 | 22.38% |
| SPY200117P00264000 | 2019-09-20 3:18PM EDT | 2020-01-17 | 2.86 | 3.07 | 3.14 | +0.25 | +9.58% | 1,600 | 7,586 | 22.21% |
| SPY200320P00264000 | 2019-09-20 12:22PM EDT | 2020-03-20 | 4.55 | 5.23 | 5.29 | +0.08 | +1.79% | 66 | 913 | 21.94% |
| SPY200331P00264000 | 2019-08-22 10:39AM EDT | 2020-03-31 | 7.65 | 5.52 | 5.59 | 0.00 | - | 36 | 133 | 21.81% |
| SPY200619P00264000 | 2019-09-18 1:01PM EDT | 2020-06-19 | 7.54 | 7.73 | 7.87 | 0.00 | - | 13 | 487 | 21.38% |
| SPY200630P00264000 | 2019-09-04 3:31PM EDT | 2020-06-30 | 9.57 | 8.01 | 8.15 | 0.00 | - | 10 | 127 | 21.31% |