Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00400000 | 2024-03-28 12:31PM EDT | 2024-03-28 | 123.21 | 122.62 | 123.85 | +2.92 | +2.43% | 14 | 14 | 217.97% |
SPY240405C00400000 | 2024-03-28 12:31PM EDT | 2024-04-05 | 123.73 | 123.46 | 123.94 | +1.73 | +1.42% | 1 | 4 | 88.09% |
SPY240412C00400000 | 2024-03-28 9:48AM EDT | 2024-04-12 | 124.62 | 123.93 | 124.44 | +11.14 | +9.82% | 2 | 210 | 73.00% |
SPY240419C00400000 | 2024-03-28 12:31PM EDT | 2024-04-19 | 124.80 | 124.45 | 124.93 | +3.61 | +2.98% | 1 | 204 | 65.49% |
SPY240426C00400000 | 2024-03-28 10:22AM EDT | 2024-04-26 | 125.07 | 124.94 | 125.41 | +10.43 | +9.10% | 8 | 6 | 60.62% |
SPY240430C00400000 | 2024-03-19 3:56PM EDT | 2024-04-30 | 125.75 | 125.08 | 125.54 | +6.90 | +5.81% | 10 | 49 | 57.73% |
SPY240503C00400000 | 2024-03-27 2:58PM EDT | 2024-05-03 | 122.74 | 125.44 | 125.90 | 0.00 | - | 2 | 0 | 57.24% |
SPY240517C00400000 | 2024-03-25 12:54PM EDT | 2024-05-17 | 124.32 | 126.44 | 126.83 | 0.00 | - | 1 | 97 | 52.62% |
SPY240531C00400000 | 2024-03-22 10:33AM EDT | 2024-05-31 | 126.44 | 127.36 | 127.79 | 0.00 | - | 10 | 276 | 50.18% |
SPY240621C00400000 | 2024-03-28 3:32PM EDT | 2024-06-21 | 129.76 | 128.63 | 129.12 | +4.26 | +3.39% | 52 | 10,480 | 46.81% |
SPY240628C00400000 | 2024-03-26 2:49PM EDT | 2024-06-28 | 126.71 | 128.64 | 129.22 | 0.00 | - | 1 | 222 | 45.23% |
SPY240719C00400000 | 2024-03-28 12:38PM EDT | 2024-07-19 | 129.58 | 129.01 | 129.95 | +1.26 | +0.98% | 2 | 13 | 42.26% |
SPY240731C00400000 | 2024-03-14 1:18PM EDT | 2024-07-31 | 120.15 | 129.73 | 130.78 | 0.00 | - | 1 | 33 | 41.64% |
SPY240816C00400000 | 2024-03-15 3:33PM EDT | 2024-08-16 | 119.80 | 131.09 | 132.07 | 0.00 | - | 6 | 46 | 41.25% |
SPY240830C00400000 | 2024-03-28 10:56AM EDT | 2024-08-30 | 132.84 | 132.15 | 133.25 | +12.67 | +10.54% | 4 | 6 | 41.03% |
SPY240920C00400000 | 2024-03-15 2:02PM EDT | 2024-09-20 | 122.38 | 133.59 | 134.32 | 0.00 | - | 5 | 917 | 39.90% |
SPY240930C00400000 | 2024-03-21 12:33PM EDT | 2024-09-30 | 135.15 | 133.27 | 134.85 | 0.00 | - | 1 | 348 | 39.46% |
SPY241220C00400000 | 2024-03-28 3:58PM EDT | 2024-12-20 | 139.50 | 138.34 | 139.76 | +2.14 | +1.56% | 200 | 9,337 | 37.67% |
SPY241231C00400000 | 2024-03-28 12:19PM EDT | 2024-12-31 | 139.38 | 138.54 | 139.83 | +2.52 | +1.84% | 4 | 231 | 36.98% |
SPY250117C00400000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 140.00 | 139.08 | 140.51 | +2.00 | +1.45% | 1 | 1,886 | 36.49% |
SPY250321C00400000 | 2024-03-28 10:45AM EDT | 2025-03-21 | 144.04 | 143.12 | 144.87 | +0.04 | +0.03% | 43 | 653 | 36.44% |
SPY250331C00400000 | 2024-03-25 2:04PM EDT | 2025-03-31 | 141.26 | 143.15 | 145.14 | 0.00 | - | 2 | 2 | 36.14% |
SPY250620C00400000 | 2024-03-25 10:29AM EDT | 2025-06-20 | 148.86 | 147.51 | 149.91 | +2.65 | +1.81% | 1 | 150 | 35.80% |
SPY251219C00400000 | 2024-03-26 3:25PM EDT | 2025-12-19 | 152.10 | 154.58 | 158.48 | 0.00 | - | 4 | 2,779 | 34.65% |
SPY260116C00400000 | 2024-03-26 3:44PM EDT | 2026-01-16 | 154.00 | 154.72 | 159.50 | 0.00 | - | 1 | 175 | 34.42% |
SPY261218C00400000 | 2024-03-26 3:44PM EDT | 2026-12-18 | 166.66 | 168.00 | 172.50 | 0.00 | - | 1 | 138 | 33.14% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00400000 | 2024-03-25 11:09AM EDT | 2024-03-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 23,130 | 156.25% |
SPY240405P00400000 | 2024-03-28 3:42PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 306 | 2,106 | 51.56% |
SPY240412P00400000 | 2024-03-28 4:12PM EDT | 2024-04-12 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 155 | 1,441 | 47.66% |
SPY240419P00400000 | 2024-03-28 3:17PM EDT | 2024-04-19 | 0.07 | 0.08 | 0.09 | -0.01 | -12.50% | 234 | 214,391 | 42.29% |
SPY240426P00400000 | 2024-03-28 12:36PM EDT | 2024-04-26 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 158 | 152,240 | 37.89% |
SPY240430P00400000 | 2024-03-28 9:39AM EDT | 2024-04-30 | 0.13 | 0.11 | 0.12 | -0.01 | -7.14% | 4 | 1,760 | 35.99% |
SPY240503P00400000 | 2024-03-28 2:45PM EDT | 2024-05-03 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 227 | 75,335 | 35.45% |
SPY240517P00400000 | 2024-03-28 4:11PM EDT | 2024-05-17 | 0.23 | 0.22 | 0.23 | 0.00 | - | 150,325 | 8,144 | 31.89% |
SPY240531P00400000 | 2024-03-28 3:40PM EDT | 2024-05-31 | 0.32 | 0.30 | 0.32 | +0.01 | +3.23% | 100,097 | 8,930 | 29.57% |
SPY240621P00400000 | 2024-03-28 4:05PM EDT | 2024-06-21 | 0.52 | 0.51 | 0.53 | +0.02 | +4.00% | 120 | 64,544 | 27.71% |
SPY240628P00400000 | 2024-03-28 1:22PM EDT | 2024-06-28 | 0.60 | 0.59 | 0.61 | -0.03 | -4.76% | 25 | 4,518 | 27.26% |
SPY240719P00400000 | 2024-03-28 3:36PM EDT | 2024-07-19 | 0.86 | 0.85 | 0.87 | +0.01 | +1.18% | 15 | 641 | 26.15% |
SPY240731P00400000 | 2024-03-28 3:32PM EDT | 2024-07-31 | 1.00 | 0.99 | 1.03 | -0.02 | -1.96% | 4 | 892 | 25.64% |
SPY240816P00400000 | 2024-03-28 12:06PM EDT | 2024-08-16 | 1.22 | 1.23 | 1.26 | -0.08 | -6.15% | 2 | 595 | 25.09% |
SPY240830P00400000 | 2024-03-28 11:56AM EDT | 2024-08-30 | 1.42 | 1.43 | 1.47 | -0.07 | -4.70% | 10 | 73 | 24.67% |
SPY240920P00400000 | 2024-03-28 3:57PM EDT | 2024-09-20 | 1.75 | 1.77 | 1.78 | 0.00 | - | 20 | 30,307 | 24.09% |
SPY240930P00400000 | 2024-03-28 3:33PM EDT | 2024-09-30 | 1.92 | 1.88 | 1.93 | +0.01 | +0.52% | 5 | 1,968 | 23.84% |
SPY241220P00400000 | 2024-03-28 3:56PM EDT | 2024-12-20 | 3.39 | 3.39 | 3.42 | +0.01 | +0.30% | 30 | 66,901 | 22.73% |
SPY241231P00400000 | 2024-03-28 2:51PM EDT | 2024-12-31 | 3.55 | 3.50 | 3.55 | -0.05 | -1.39% | 89 | 1,719 | 22.49% |
SPY250117P00400000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 3.83 | 3.81 | 3.89 | +0.04 | +1.06% | 113 | 15,087 | 22.35% |
SPY250321P00400000 | 2024-03-28 3:39PM EDT | 2025-03-21 | 4.95 | 4.94 | 5.04 | -0.25 | -4.81% | 5 | 2,443 | 21.76% |
SPY250331P00400000 | 2024-03-28 1:52PM EDT | 2025-03-31 | 5.14 | 5.02 | 5.14 | -0.13 | -2.47% | 2 | 2 | 21.58% |
SPY250620P00400000 | 2024-03-28 10:09AM EDT | 2025-06-20 | 6.50 | 6.47 | 6.73 | 0.00 | - | 1 | 6,953 | 21.14% |
SPY251219P00400000 | 2024-03-28 4:14PM EDT | 2025-12-19 | 9.60 | 9.35 | 9.68 | +0.12 | +1.27% | 12 | 10,826 | 20.06% |
SPY260116P00400000 | 2024-03-27 3:18PM EDT | 2026-01-16 | 10.00 | 9.19 | 9.99 | 0.00 | - | 2 | 858 | 19.84% |
SPY261218P00400000 | 2024-03-28 12:14PM EDT | 2026-12-18 | 14.13 | 13.60 | 14.30 | -0.28 | -1.94% | 1 | 2,705 | 18.41% |