Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00355000 | 2024-03-27 10:52AM EDT | 2024-04-19 | 165.99 | 169.24 | 169.75 | 0.00 | - | 10 | 85 | 88.94% |
SPY240430C00355000 | 2024-03-14 3:40PM EDT | 2024-04-30 | 158.96 | 169.80 | 170.28 | 0.00 | - | 2 | 85 | 77.27% |
SPY240517C00355000 | 2024-01-19 4:54PM EDT | 2024-05-17 | 132.66 | 147.61 | 148.15 | 0.00 | - | 2 | 2 | 0.00% |
SPY240531C00355000 | 2023-12-15 12:22PM EDT | 2024-05-31 | 123.92 | 127.75 | 128.64 | 0.00 | - | 2 | 71 | 0.00% |
SPY240621C00355000 | 2024-03-27 9:50AM EDT | 2024-06-21 | 171.50 | 172.84 | 173.37 | 0.00 | - | 402 | 1,464 | 59.51% |
SPY240628C00355000 | 2024-02-06 4:50PM EDT | 2024-06-28 | 144.66 | 163.93 | 164.70 | 0.00 | - | 2 | 6 | 0.00% |
SPY240719C00355000 | 2024-03-28 12:44PM EDT | 2024-07-19 | 173.50 | 172.83 | 173.84 | +1.38 | +0.80% | 2 | 8 | 52.20% |
SPY240920C00355000 | 2024-01-22 10:30AM EDT | 2024-09-20 | 139.85 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 0.00% |
SPY240930C00355000 | 2024-03-18 1:34PM EDT | 2024-09-30 | 168.98 | 176.27 | 178.07 | 0.00 | - | 2 | 19 | 48.86% |
SPY241220C00355000 | 2024-03-28 10:14AM EDT | 2024-12-20 | 180.94 | 180.28 | 181.89 | +1.31 | +0.73% | 252 | 1,818 | 45.37% |
SPY241231C00355000 | 2024-03-28 12:21PM EDT | 2024-12-31 | 181.33 | 180.41 | 181.91 | +1.88 | +1.05% | 4 | 12 | 44.49% |
SPY250117C00355000 | 2024-03-15 3:52PM EDT | 2025-01-17 | 169.25 | 180.62 | 182.26 | 0.00 | - | 2 | 35 | 43.56% |
SPY250321C00355000 | 2024-03-05 2:18PM EDT | 2025-03-21 | 169.07 | 183.94 | 185.96 | 0.00 | - | 1 | 673 | 43.02% |
SPY250620C00355000 | 2024-02-05 3:25PM EDT | 2025-06-20 | 160.50 | 173.78 | 177.54 | 0.00 | - | 2 | 5 | 30.90% |
SPY251219C00355000 | 2024-03-08 11:05AM EDT | 2025-12-19 | 187.69 | 192.45 | 197.00 | 0.00 | - | 5 | 43 | 39.45% |
SPY260116C00355000 | 2024-03-21 2:32PM EDT | 2026-01-16 | 194.61 | 192.50 | 197.50 | 0.00 | - | 2 | 10 | 38.89% |
SPY261218C00355000 | 2024-02-12 1:23PM EDT | 2026-12-18 | 184.25 | 194.50 | 199.50 | 0.00 | - | 2 | 3 | 32.60% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419P00355000 | 2024-03-28 3:24PM EDT | 2024-04-19 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 709 | 2,460 | 55.08% |
SPY240430P00355000 | 2024-03-27 4:11PM EDT | 2024-04-30 | 0.06 | 0.05 | 0.06 | 0.00 | - | 28 | 565 | 47.27% |
SPY240517P00355000 | 2024-03-28 2:12PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 75,103 | 8,240 | 41.80% |
SPY240531P00355000 | 2024-03-28 1:59PM EDT | 2024-05-31 | 0.18 | 0.16 | 0.18 | 0.00 | - | 50,004 | 708 | 38.33% |
SPY240621P00355000 | 2024-03-28 4:00PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.29 | 0.00 | - | 11 | 7,663 | 35.33% |
SPY240628P00355000 | 2024-03-25 2:46PM EDT | 2024-06-28 | 0.36 | 0.31 | 0.33 | 0.00 | - | 10 | 571 | 34.55% |
SPY240719P00355000 | 2024-03-26 11:09AM EDT | 2024-07-19 | 0.51 | 0.47 | 0.49 | 0.00 | - | 13 | 380 | 32.96% |
SPY240731P00355000 | 2024-03-25 12:30PM EDT | 2024-07-31 | 0.63 | 0.56 | 0.58 | 0.00 | - | 2 | 40 | 32.13% |
SPY240816P00355000 | 2024-03-27 9:31AM EDT | 2024-08-16 | 0.73 | 0.70 | 0.72 | 0.00 | - | 1 | 905 | 31.28% |
SPY240830P00355000 | 2024-03-25 10:15AM EDT | 2024-08-30 | 0.89 | 0.82 | 0.85 | 0.00 | - | 1 | 21 | 30.64% |
SPY240920P00355000 | 2024-03-27 2:13PM EDT | 2024-09-20 | 1.06 | 1.02 | 1.05 | 0.00 | - | 220 | 4,299 | 29.79% |
SPY240930P00355000 | 2024-03-04 1:20PM EDT | 2024-09-30 | 1.38 | 1.10 | 1.14 | 0.00 | - | 10 | 170 | 29.40% |
SPY241220P00355000 | 2024-03-28 3:20PM EDT | 2024-12-20 | 2.05 | 2.04 | 2.08 | -0.01 | -0.49% | 3 | 6,330 | 27.47% |
SPY241231P00355000 | 2024-03-27 12:19PM EDT | 2024-12-31 | 2.18 | 2.12 | 2.19 | 0.00 | - | 4 | 151 | 27.21% |
SPY250117P00355000 | 2024-03-26 3:44PM EDT | 2025-01-17 | 2.27 | 2.29 | 2.37 | -0.15 | -6.20% | 1 | 1,127 | 26.85% |
SPY250321P00355000 | 2024-03-27 9:32AM EDT | 2025-03-21 | 3.01 | 3.02 | 3.10 | -0.04 | -1.31% | 26 | 602 | 25.83% |
SPY250620P00355000 | 2024-03-27 10:33AM EDT | 2025-06-20 | 4.23 | 4.01 | 4.20 | 0.00 | - | 10 | 19,718 | 24.76% |
SPY251219P00355000 | 2024-03-25 3:12PM EDT | 2025-12-19 | 6.10 | 5.81 | 6.44 | -0.33 | -5.13% | 1 | 3,487 | 23.33% |
SPY260116P00355000 | 2024-02-27 2:03PM EDT | 2026-01-16 | 7.10 | 5.71 | 6.92 | 0.00 | - | 1 | 18 | 23.29% |
SPY261218P00355000 | 2024-03-27 2:01PM EDT | 2026-12-18 | 9.65 | 8.19 | 10.72 | 0.00 | - | 16 | 837 | 21.62% |