Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00428000 | 2024-03-20 3:12PM EDT | 2024-03-28 | 92.42 | 95.09 | 95.54 | 0.00 | - | 1 | 2 | 139.06% |
SPY240430C00428000 | 2024-02-06 3:41PM EDT | 2024-04-30 | 69.64 | 88.84 | 89.26 | 0.00 | - | 10 | 115 | 0.00% |
SPY240531C00428000 | 2024-01-17 10:47AM EDT | 2024-05-31 | 54.97 | 79.86 | 80.37 | 0.00 | - | 2 | 404 | 0.00% |
SPY240621C00428000 | 2024-03-25 12:56PM EDT | 2024-06-21 | 99.14 | 101.42 | 101.88 | 0.00 | - | 3 | 2,880 | 38.96% |
SPY240628C00428000 | 2024-03-14 12:53PM EDT | 2024-06-28 | 92.60 | 101.46 | 101.94 | 0.00 | - | 6 | 84 | 37.57% |
SPY240930C00428000 | 2024-03-01 1:10PM EDT | 2024-09-30 | 96.05 | 107.37 | 108.21 | 0.00 | - | 2 | 255 | 33.73% |
SPY241231C00428000 | 2024-01-24 12:50PM EDT | 2024-12-31 | 82.75 | 98.98 | 100.52 | 0.00 | - | - | 1 | 20.09% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00428000 | 2024-03-22 2:42PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,090 | 118.75% |
SPY240430P00428000 | 2024-03-25 1:55PM EDT | 2024-04-30 | 0.20 | 0.17 | 0.18 | 0.00 | - | 2 | 435 | 29.30% |
SPY240531P00428000 | 2024-03-13 12:28PM EDT | 2024-05-31 | 0.80 | 0.45 | 0.46 | 0.00 | - | 2 | 117 | 24.32% |
SPY240621P00428000 | 2024-03-26 2:50PM EDT | 2024-06-21 | 0.84 | 0.77 | 0.78 | 0.00 | - | 203 | 3,590 | 23.16% |
SPY240628P00428000 | 2024-03-26 4:00PM EDT | 2024-06-28 | 1.01 | 0.89 | 0.91 | 0.00 | - | 64 | 946 | 22.91% |
SPY240930P00428000 | 2024-01-02 3:55PM EDT | 2024-09-30 | 9.42 | 5.75 | 6.04 | 0.00 | - | 1 | 135 | 25.70% |
SPY241231P00428000 | 2024-03-26 3:59PM EDT | 2024-12-31 | 5.32 | 4.96 | 5.01 | 0.00 | - | 14 | 825 | 19.86% |