Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00425000 | 2024-03-27 3:28PM EDT | 2024-03-28 | 96.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
SPY240405C00425000 | 2024-03-27 3:26PM EDT | 2024-04-05 | 95.95 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
SPY240412C00425000 | 2024-03-15 11:22AM EDT | 2024-04-12 | 87.35 | 0.00 | 0.00 | 0.00 | - | 300 | 304 | 0.00% |
SPY240419C00425000 | 2024-03-26 11:04AM EDT | 2024-04-19 | 98.14 | 0.00 | 0.00 | 0.00 | - | 2 | 790 | 0.00% |
SPY240426C00425000 | 2024-03-26 1:59PM EDT | 2024-04-26 | 98.07 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
SPY240430C00425000 | 2024-03-26 1:59PM EDT | 2024-04-30 | 98.23 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 0.00% |
SPY240503C00425000 | 2024-03-22 12:09PM EDT | 2024-05-03 | 99.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
SPY240517C00425000 | 2024-03-26 2:00PM EDT | 2024-05-17 | 99.66 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
SPY240531C00425000 | 2024-03-14 11:16AM EDT | 2024-05-31 | 94.65 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
SPY240621C00425000 | 2024-03-27 10:26AM EDT | 2024-06-21 | 101.23 | 0.00 | 0.00 | 0.00 | - | 150 | 13,077 | 0.00% |
SPY240628C00425000 | 2024-03-21 1:09PM EDT | 2024-06-28 | 105.17 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
SPY240719C00425000 | 2024-03-18 1:51PM EDT | 2024-07-19 | 97.19 | 0.00 | 0.00 | 0.00 | - | 18 | 85 | 0.00% |
SPY240731C00425000 | 2024-03-05 2:53PM EDT | 2024-07-31 | 91.21 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
SPY240816C00425000 | 2024-03-20 1:56PM EDT | 2024-08-16 | 101.07 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
SPY240830C00425000 | 2024-03-20 3:58PM EDT | 2024-08-30 | 106.32 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
SPY240920C00425000 | 2024-03-20 3:33PM EDT | 2024-09-20 | 108.29 | 0.00 | 0.00 | 0.00 | - | 5 | 1,009 | 0.00% |
SPY240930C00425000 | 2024-03-13 2:05PM EDT | 2024-09-30 | 104.44 | 0.00 | 0.00 | 0.00 | - | 6 | 144 | 0.00% |
SPY241220C00425000 | 2024-03-27 4:00PM EDT | 2024-12-20 | 116.08 | 0.00 | 0.00 | 0.00 | - | 3 | 9,407 | 0.00% |
SPY241231C00425000 | 2024-01-24 1:57PM EDT | 2024-12-31 | 85.96 | 101.60 | 103.16 | 0.00 | - | - | 1 | 20.29% |
SPY250117C00425000 | 2024-03-27 2:20PM EDT | 2025-01-17 | 114.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2,524 | 0.00% |
SPY250321C00425000 | 2024-03-26 1:32PM EDT | 2025-03-21 | 119.81 | 0.00 | 0.00 | 0.00 | - | 1 | 686 | 0.00% |
SPY250620C00425000 | 2024-03-25 12:30PM EDT | 2025-06-20 | 124.24 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
SPY251219C00425000 | 2024-03-21 11:34AM EDT | 2025-12-19 | 136.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,537 | 0.00% |
SPY260116C00425000 | 2024-03-21 9:41AM EDT | 2026-01-16 | 138.01 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
SPY261218C00425000 | 2024-02-26 11:17AM EDT | 2026-12-18 | 136.51 | 145.00 | 150.00 | 0.00 | - | 8 | 14 | 30.08% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00425000 | 2024-03-25 1:48PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 209,569 | 50.00% |
SPY240405P00425000 | 2024-03-27 1:48PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 13,434 | 25.00% |
SPY240412P00425000 | 2024-03-27 1:47PM EDT | 2024-04-12 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 13,557 | 25.00% |
SPY240419P00425000 | 2024-03-27 3:06PM EDT | 2024-04-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 163 | 149,898 | 12.50% |
SPY240426P00425000 | 2024-03-27 3:51PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 115 | 304,117 | 12.50% |
SPY240430P00425000 | 2024-03-27 10:03AM EDT | 2024-04-30 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,753 | 12.50% |
SPY240503P00425000 | 2024-03-27 3:59PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 330 | 400 | 12.50% |
SPY240517P00425000 | 2024-03-27 4:01PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 87 | 5,922 | 12.50% |
SPY240531P00425000 | 2024-03-27 11:29AM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 3,771 | 12.50% |
SPY240621P00425000 | 2024-03-27 3:44PM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 126 | 28,887 | 6.25% |
SPY240628P00425000 | 2024-03-27 3:59PM EDT | 2024-06-28 | 0.86 | 0.00 | 0.00 | 0.00 | - | 33 | 1,537 | 6.25% |
SPY240719P00425000 | 2024-03-27 2:15PM EDT | 2024-07-19 | 1.28 | 0.00 | 0.00 | 0.00 | - | 59 | 2,673 | 6.25% |
SPY240731P00425000 | 2024-03-27 2:57PM EDT | 2024-07-31 | 1.51 | 0.00 | 0.00 | 0.00 | - | 6 | 164 | 6.25% |
SPY240816P00425000 | 2024-03-27 2:18PM EDT | 2024-08-16 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,289 | 6.25% |
SPY240830P00425000 | 2024-03-27 2:39PM EDT | 2024-08-30 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
SPY240920P00425000 | 2024-03-27 2:15PM EDT | 2024-09-20 | 2.53 | 0.00 | 0.00 | 0.00 | - | 9 | 7,882 | 6.25% |
SPY240930P00425000 | 2024-03-26 10:59AM EDT | 2024-09-30 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 528 | 6.25% |
SPY241220P00425000 | 2024-03-27 3:10PM EDT | 2024-12-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 15,163 | 6.25% |
SPY241231P00425000 | 2024-03-27 12:44PM EDT | 2024-12-31 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 6.25% |
SPY250117P00425000 | 2024-03-27 3:25PM EDT | 2025-01-17 | 5.28 | 0.00 | 0.00 | 0.00 | - | 107 | 7,738 | 6.25% |
SPY250321P00425000 | 2024-03-27 3:44PM EDT | 2025-03-21 | 6.63 | 0.00 | 0.00 | 0.00 | - | 9 | 3,469 | 3.13% |
SPY250620P00425000 | 2024-03-27 3:58PM EDT | 2025-06-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 19 | 4,029 | 3.13% |
SPY251219P00425000 | 2024-03-26 3:29PM EDT | 2025-12-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5,372 | 3.13% |
SPY260116P00425000 | 2024-03-26 3:55PM EDT | 2026-01-16 | 12.93 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 3.13% |
SPY261218P00425000 | 2024-03-21 10:34AM EDT | 2026-12-18 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 3.13% |