Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY240405C00360000 | 2024-03-28 12:31PM EDT | 2024-04-05 | 163.70 | 163.40 | 163.90 | +3.48 | +2.17% | 2 | 127 | 122.95% |
SPY240419C00360000 | 2024-03-28 10:04AM EDT | 2024-04-19 | 165.00 | 164.26 | 164.77 | +9.44 | +6.07% | 200 | 117 | 86.43% |
SPY240430C00360000 | 2024-03-22 2:32PM EDT | 2024-04-30 | 164.52 | 164.83 | 165.31 | 0.00 | - | 2 | 203 | 75.15% |
SPY240517C00360000 | 2024-03-06 2:33PM EDT | 2024-05-17 | 152.97 | 166.03 | 166.46 | 0.00 | - | 11 | 35 | 67.40% |
SPY240531C00360000 | 2023-12-22 11:51AM EDT | 2024-05-31 | 123.56 | 134.00 | 134.80 | 0.00 | - | 9 | 0 | 0.00% |
SPY240621C00360000 | 2024-03-26 10:45AM EDT | 2024-06-21 | 168.26 | 167.93 | 168.45 | +2.01 | +1.21% | 10 | 2,449 | 58.04% |
SPY240628C00360000 | 2024-02-14 4:36PM EDT | 2024-06-28 | 144.05 | 155.62 | 156.37 | 0.00 | - | 13 | 144 | 0.00% |
SPY240719C00360000 | 2024-03-28 12:44PM EDT | 2024-07-19 | 168.59 | 167.95 | 168.95 | +10.84 | +6.87% | 2 | 107 | 50.99% |
SPY240816C00360000 | 2024-03-27 1:42PM EDT | 2024-08-16 | 167.41 | 169.72 | 170.79 | 0.00 | - | 1 | 3 | 50.46% |
SPY240920C00360000 | 2024-03-27 3:35PM EDT | 2024-09-20 | 170.13 | 171.89 | 172.70 | 0.00 | - | 2 | 1,016 | 48.29% |
SPY240930C00360000 | 2024-03-20 10:29AM EDT | 2024-09-30 | 166.36 | 171.47 | 173.24 | 0.00 | - | 1 | 20 | 47.78% |
SPY241220C00360000 | 2024-03-28 10:20AM EDT | 2024-12-20 | 176.33 | 175.59 | 177.17 | +2.04 | +1.17% | 6 | 1,995 | 44.49% |
SPY241231C00360000 | 2024-03-28 12:20PM EDT | 2024-12-31 | 176.73 | 175.73 | 177.20 | +1.74 | +0.99% | 7 | 7 | 43.63% |
SPY250117C00360000 | 2024-03-27 3:58PM EDT | 2025-01-17 | 176.30 | 175.97 | 177.58 | 0.00 | - | 7 | 1,038 | 42.76% |
SPY250321C00360000 | 2024-03-19 12:45PM EDT | 2025-03-21 | 173.00 | 179.36 | 181.35 | 0.00 | - | 4 | 26 | 42.27% |
SPY250620C00360000 | 2024-02-23 3:38PM EDT | 2025-06-20 | 169.89 | 180.90 | 183.42 | 0.00 | - | 1 | 22 | 39.36% |
SPY251219C00360000 | 2024-03-07 12:19PM EDT | 2025-12-19 | 180.10 | 188.15 | 192.87 | 0.00 | - | 4 | 596 | 39.02% |
SPY260116C00360000 | 2024-03-26 11:12AM EDT | 2026-01-16 | 188.76 | 188.04 | 193.00 | 0.00 | - | 1 | 15 | 38.26% |
SPY261218C00360000 | 2024-03-19 11:08AM EDT | 2026-12-18 | 192.01 | 198.50 | 203.50 | 0.00 | - | 1 | 7 | 35.93% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY240405P00360000 | 2024-03-26 4:12PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 365 | 75.00% |
SPY240419P00360000 | 2024-03-27 9:42AM EDT | 2024-04-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 7 | 3,246 | 54.49% |
SPY240430P00360000 | 2024-03-28 1:12PM EDT | 2024-04-30 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 4 | 1,408 | 46.48% |
SPY240517P00360000 | 2024-03-28 3:35PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 22 | 4,275 | 40.38% |
SPY240531P00360000 | 2024-03-28 3:21PM EDT | 2024-05-31 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 75,003 | 2,160 | 37.35% |
SPY240621P00360000 | 2024-03-28 11:27AM EDT | 2024-06-21 | 0.30 | 0.29 | 0.31 | -0.02 | -6.25% | 4 | 31,670 | 34.50% |
SPY240628P00360000 | 2024-03-28 11:40AM EDT | 2024-06-28 | 0.34 | 0.34 | 0.36 | -0.02 | -5.56% | 460 | 979 | 33.84% |
SPY240719P00360000 | 2024-03-27 2:17PM EDT | 2024-07-19 | 0.52 | 0.50 | 0.52 | 0.00 | - | 5 | 705 | 32.18% |
SPY240731P00360000 | 2024-03-25 1:27PM EDT | 2024-07-31 | 0.67 | 0.59 | 0.62 | 0.00 | - | 6 | 35 | 31.42% |
SPY240816P00360000 | 2024-03-26 10:36AM EDT | 2024-08-16 | 0.79 | 0.74 | 0.77 | 0.00 | - | 236 | 234 | 30.62% |
SPY240830P00360000 | 2024-03-28 10:56AM EDT | 2024-08-30 | 0.87 | 0.87 | 0.90 | -0.03 | -3.33% | 1 | 73 | 29.96% |
SPY240920P00360000 | 2024-03-28 2:57PM EDT | 2024-09-20 | 1.08 | 1.08 | 1.10 | 0.00 | - | 1 | 3,604 | 29.10% |
SPY240930P00360000 | 2024-03-27 12:47PM EDT | 2024-09-30 | 1.18 | 1.16 | 1.21 | -0.03 | -2.48% | 2 | 370 | 28.78% |
SPY241220P00360000 | 2024-03-27 9:57AM EDT | 2024-12-20 | 2.23 | 2.15 | 2.19 | 0.00 | - | 1 | 10,778 | 26.92% |
SPY241231P00360000 | 2024-03-27 9:38AM EDT | 2024-12-31 | 2.27 | 2.24 | 2.31 | 0.00 | - | 1 | 188 | 26.68% |
SPY250117P00360000 | 2024-03-28 12:08PM EDT | 2025-01-17 | 2.42 | 2.41 | 2.50 | -0.02 | -0.82% | 4 | 6,268 | 26.34% |
SPY250321P00360000 | 2024-03-28 1:10PM EDT | 2025-03-21 | 3.22 | 3.18 | 3.25 | -0.05 | -1.53% | 4 | 2,035 | 25.34% |
SPY250620P00360000 | 2024-03-27 3:45PM EDT | 2025-06-20 | 4.29 | 4.22 | 4.42 | 0.00 | - | 19 | 11,584 | 24.34% |
SPY251219P00360000 | 2024-03-28 3:20PM EDT | 2025-12-19 | 6.42 | 6.11 | 6.76 | -0.47 | -6.82% | 3 | 5,532 | 22.98% |
SPY260116P00360000 | 2024-03-21 10:51AM EDT | 2026-01-16 | 6.50 | 6.19 | 7.34 | 0.00 | - | 5 | 154 | 23.02% |
SPY261218P00360000 | 2024-03-27 11:29AM EDT | 2026-12-18 | 10.02 | 8.62 | 10.50 | 0.00 | - | 1 | 522 | 20.89% |