| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY191220C00264000 | 2019-12-04 12:48PM EST | 2019-12-20 | 50.90 | 50.88 | 51.14 | +3.10 | +6.49% | 3 | 893 | 46.63% |
| SPY191231C00264000 | 2019-12-03 3:39PM EST | 2019-12-31 | 45.54 | 50.87 | 51.14 | 0.00 | - | 4 | 40 | 34.86% |
| SPY200117C00264000 | 2019-12-05 9:44AM EST | 2020-01-17 | 47.90 | 50.86 | 51.32 | 0.00 | - | 1 | 749 | 29.42% |
| SPY200320C00264000 | 2019-12-06 9:30AM EST | 2020-03-20 | 51.52 | 51.93 | 52.20 | -0.88 | -1.68% | 2 | 414 | 23.44% |
| SPY200619C00264000 | 2019-12-04 3:16PM EST | 2020-06-19 | 51.53 | 53.94 | 54.23 | 0.00 | - | 6 | 2,691 | 22.26% |
| SPY200630C00264000 | 2019-11-01 1:20PM EST | 2020-06-30 | 46.88 | 54.01 | 54.52 | 0.00 | - | 44 | 42 | 22.25% |
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY191220P00264000 | 2019-12-03 12:13PM EST | 2019-12-20 | 0.14 | 0.05 | 0.06 | 0.00 | - | 122 | 13,973 | 37.70% |
| SPY191231P00264000 | 2019-12-03 10:14AM EST | 2019-12-31 | 0.29 | 0.07 | 0.08 | 0.00 | - | 266 | 7,154 | 29.20% |
| SPY200117P00264000 | 2019-12-06 1:58PM EST | 2020-01-17 | 0.21 | 0.22 | 0.23 | -0.08 | -27.59% | 34 | 7,048 | 26.25% |
| SPY200221P00264000 | 2019-12-06 3:52PM EST | 2020-02-21 | 0.69 | 0.70 | 0.71 | -0.25 | -26.60% | 8 | 255 | 23.79% |
| SPY200320P00264000 | 2019-12-05 3:48PM EST | 2020-03-20 | 1.36 | 1.34 | 1.36 | -0.22 | -13.92% | 147 | 7,816 | 23.60% |
| SPY200331P00264000 | 2019-12-05 1:33PM EST | 2020-03-31 | 1.90 | 1.56 | 1.59 | 0.00 | - | 111 | 3,142 | 23.36% |
| SPY200417P00264000 | 2019-12-05 2:57PM EST | 2020-04-17 | 2.38 | 1.95 | 1.98 | 0.00 | - | 35 | 192 | 23.13% |
| SPY200619P00264000 | 2019-12-05 2:58PM EST | 2020-06-19 | 4.09 | 3.55 | 3.62 | 0.00 | - | 37 | 2,963 | 22.84% |
| SPY200630P00264000 | 2019-12-05 1:57PM EST | 2020-06-30 | 4.34 | 3.78 | 3.86 | 0.00 | - | 2 | 190 | 22.70% |