Mercado fechará em 5 h 29 min

S&P 500 (^GSPC)

SNP - SNP Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.432,80-32,59 (-0,94%)
A partir de 9:31AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de dezembro de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPX201218C001000002020-10-16 3:01PM EDT100.003,395.483,315.303,321.300.00-343,4290.00%
SPX201218C002000002020-08-12 8:55AM EDT200.003,139.500.000.000.00-13,1450.00%
SPX201218C003000002020-09-28 11:43AM EDT300.003,036.820.000.000.00-143730.00%
SPX201218C004000002020-10-14 1:07PM EDT400.003,080.273,015.503,021.500.00-1170.00%
SPX201218C005000002020-10-16 11:37AM EDT500.002,990.762,915.602,921.500.00-2600.00%
SPX201218C006000002020-08-04 8:56AM EDT600.002,660.700.000.000.00-32400.00%
SPX201218C006500002020-08-05 3:03AM EDT650.002,647.702,808.702,816.200.00-136264.80%
SPX201218C007000002020-08-05 3:06AM EDT700.002,597.902,758.902,766.400.00-152253.37%
SPX201218C007500002020-08-04 8:55AM EDT750.002,510.700.000.000.00-17340.00%
SPX201218C008000002020-08-04 7:01AM EDT800.002,469.102,745.202,750.700.00-2334330.16%
SPX201218C009000002020-08-04 6:45AM EDT900.002,365.802,645.602,651.100.00-124304.28%
SPX201218C009500002020-08-05 3:11AM EDT950.002,351.302,510.102,517.600.00-144207.73%
SPX201218C010000002020-10-22 9:39AM EDT1,000.002,431.752,415.902,421.900.00-10031,7340.00%
SPX201218C010500002020-08-05 3:41AM EDT1,050.002,254.002,410.402,417.500.00-41,755192.58%
SPX201218C011000002020-09-17 3:10PM EDT1,100.002,223.102,353.202,368.400.00-85787181.40%
SPX201218C012000002020-07-09 8:10PM EDT1,200.001,984.442,100.502,103.400.00-50700.00%
SPX201218C014500002020-07-09 8:10PM EDT1,450.001,644.751,852.101,856.100.00-323360.00%
SPX201218C014750002020-10-15 11:54AM EDT1,475.001,985.101,942.001,948.000.00-91700.00%
SPX201218C015000002020-10-15 3:12PM EDT1,500.001,970.001,916.801,922.700.00-2009410.00%
SPX201218C015500002020-07-16 9:05AM EDT1,550.001,646.100.000.000.00-11300.00%
SPX201218C016000002020-09-16 1:02PM EDT1,600.001,802.941,854.501,869.400.00-2495127.69%
SPX201218C017000002020-10-12 9:55AM EDT1,700.001,793.631,717.301,723.300.00-24340.00%
SPX201218C017250002020-09-03 3:39PM EDT1,725.001,713.741,609.201,620.800.00-441310.00%
SPX201218C017500002020-10-15 11:15AM EDT1,750.001,706.351,667.801,673.800.00-45120.00%
SPX201218C017750002020-09-16 1:26PM EDT1,775.001,623.341,680.301,695.000.00-4202113.11%
SPX201218C018000002020-09-25 9:56AM EDT1,800.001,428.141,649.201,654.900.00-2537101.13%
SPX201218C018250002020-09-16 1:31PM EDT1,825.001,573.731,669.901,678.800.00-20133.67%
SPX201218C018500002020-09-17 9:54AM EDT1,850.001,493.611,605.601,620.400.00-114107.31%
SPX201218C018750002020-09-04 12:23PM EDT1,875.001,513.901,460.401,471.900.00-41540.00%
SPX201218C019000002020-09-16 4:10PM EDT1,900.001,480.921,556.001,570.600.00-18326103.61%
SPX201218C019250002020-09-16 1:19PM EDT1,925.001,418.341,531.001,545.800.00-1044101.75%
SPX201218C019500002020-10-01 3:27PM EDT1,950.001,412.901,468.401,474.300.00-2840.00%
SPX201218C019750002020-09-04 10:38AM EDT1,975.001,398.941,361.501,372.900.00-13030.00%
SPX201218C020000002020-10-23 3:53PM EDT2,000.001,457.150.000.000.00-70034,9280.00%
SPX201218C020250002020-09-17 2:15PM EDT2,025.001,320.621,431.801,446.400.00-1012194.74%
SPX201218C020500002020-09-25 12:02PM EDT2,050.001,203.001,400.401,406.000.00-2501,79384.39%
SPX201218C020750002020-09-10 11:04AM EDT2,075.001,312.141,396.101,405.500.00-231998.63%
SPX201218C021000002020-09-03 11:05AM EDT2,100.001,397.021,238.101,249.400.00-441,0930.00%
SPX201218C021250002020-07-20 10:24AM EDT2,125.001,105.601,264.301,267.200.00-201320.00%
SPX201218C021500002020-09-24 9:52AM EDT2,150.001,084.481,301.001,306.600.00-228778.26%
SPX201218C021750002020-09-22 10:00AM EDT2,175.001,109.221,267.601,273.900.00-219669.37%
SPX201218C022000002020-09-03 11:04AM EDT2,200.001,303.391,139.801,150.900.00-11,2610.00%
SPX201218C022250002020-06-24 10:59AM EDT2,225.00882.33992.60994.500.00-26810.00%
SPX201218C022500002020-09-25 7:36AM EDT2,250.00978.951,201.801,207.500.00-123,18072.52%
SPX201218C022750002020-09-03 2:53PM EDT2,275.001,182.941,066.401,077.300.00-24490.00%
SPX201218C023000002020-10-19 1:13PM EDT2,300.001,165.091,121.101,127.000.00-12,6430.00%
SPX201218C023250002020-10-05 11:16AM EDT2,325.001,068.671,096.501,102.400.00-21,1420.00%
SPX201218C023500002020-10-07 9:38AM EDT2,350.001,100.741,071.801,077.700.00-12,1530.00%
SPX201218C023750002020-10-07 3:26PM EDT2,375.001,046.291,047.101,053.000.00-26560.00%
SPX201218C024000002020-10-16 3:26PM EDT2,400.001,093.121,022.501,028.400.00-1,20010,6730.00%
SPX201218C024250002020-09-28 9:31AM EDT2,425.00920.60997.901,003.800.00-231,6710.00%
SPX201218C024500002020-10-20 1:58PM EDT2,450.001,011.40973.70979.600.00-45,9390.00%
SPX201218C024750002020-09-03 10:01AM EDT2,475.001,095.60874.20881.600.00-22,0480.00%
SPX201218C025000002020-10-06 12:25PM EDT2,500.00958.00924.30930.100.00-244,9010.00%
SPX201218C025250002020-09-02 3:33PM EDT2,525.001,066.13826.60834.000.00-23,6260.00%
SPX201218C025500002020-09-15 1:02PM EDT2,550.00875.82916.20925.500.00-75015,18063.07%
SPX201218C025750002020-10-19 2:18PM EDT2,575.00885.66851.10857.000.00-65,5530.00%
SPX201218C026000002020-10-09 12:37PM EDT2,600.00880.72827.00832.900.00-1020,51523.05%
SPX201218C026250002020-09-28 9:30AM EDT2,625.00731.00802.90808.700.00-11,65428.86%
SPX201218C026500002020-09-23 4:05PM EDT2,650.00615.12808.90813.800.00-18,06952.40%
SPX201218C026750002020-09-28 9:30AM EDT2,675.00684.70754.80760.600.00-23,67331.68%
SPX201218C027000002020-10-12 4:07PM EDT2,700.00800.85730.70736.500.00-1021,89132.06%
SPX201218C027250002020-10-12 4:07PM EDT2,725.00814.05707.00712.800.00-106,57732.65%
SPX201218C027500002020-09-29 3:39PM EDT2,750.00609.18683.30689.100.00-118,75532.92%
SPX201218C027750002020-10-20 2:46PM EDT2,775.00698.460.000.000.00-35,7120.00%
SPX201218C028000002020-10-15 2:35PM EDT2,800.00686.900.000.000.00-1330,5560.00%
SPX201218C028250002020-10-02 9:57AM EDT2,825.00556.10613.00618.800.00-26,44133.20%
SPX201218C028500002020-10-12 2:28PM EDT2,850.00708.22590.40595.200.00-120,21832.88%
SPX201218C028750002020-10-12 2:28PM EDT2,875.00684.82567.40572.100.00-12,89932.76%
SPX201218C029000002020-10-09 11:46AM EDT2,900.00590.13544.80549.600.00-232,12532.82%
SPX201218C029250002020-10-12 2:28PM EDT2,925.00637.63521.90526.600.00-18,01432.50%
SPX201218C029500002020-10-06 3:32PM EDT2,950.00465.57499.70504.300.00-216,66732.39%
SPX201218C029750002020-08-06 9:40AM EDT2,975.00428.420.000.000.00-57,6750.00%
SPX201218C030000002020-10-23 3:54PM EDT3,000.00487.25456.30458.600.00-4,71360,15031.41%
SPX201218C030250002020-09-08 9:32AM EDT3,025.00438.31454.30458.800.00-15,72538.19%
SPX201218C030500002020-10-22 10:15AM EDT3,050.00422.00413.10415.300.00-32019,27330.95%
SPX201218C030750002020-10-21 11:57AM EDT3,075.00410.64391.80394.100.00-1007,27230.70%
SPX201218C031000002020-10-22 12:54PM EDT3,100.00377.85370.60372.900.00-237,18630.34%
SPX201218C031250002020-10-21 1:40PM EDT3,125.00365.25350.00352.100.00-48,76330.00%
SPX201218C031500002020-10-19 12:18PM EDT3,150.00365.80329.40331.600.00-621,67229.64%
SPX201218C031750002020-10-12 1:12PM EDT3,175.00402.76309.50311.400.00-35,35229.25%
SPX201218C032000002020-10-26 4:07AM EDT3,200.00289.50290.00291.20-38.79-11.82%232,93928.76%
SPX201218C032500002020-10-22 11:13AM EDT3,250.00257.62251.40252.600.00-134,51127.90%
SPX201218C032750002020-10-22 11:13AM EDT3,275.00238.82232.50233.700.00-18,18227.40%
SPX201218C033000002020-10-23 12:19PM EDT3,300.00228.06214.20215.400.00-4,01543,33326.92%
SPX201218C033500002020-10-23 1:38PM EDT3,350.00195.19178.90180.000.00-240,62825.86%
SPX201218C034000002020-10-23 3:57PM EDT3,400.00166.52145.80146.800.00-1752,93124.75%
SPX201218C035000002020-10-23 4:13PM EDT3,500.00101.6088.0088.800.00-1,80647,37222.45%
SPX201218C036000002020-10-26 4:55AM EDT3,600.0046.0045.3046.00-8.62-15.78%1037,22320.39%
SPX201218C037000002020-10-23 3:50PM EDT3,700.0025.1120.1020.600.00-17120,75018.98%
SPX201218C038000002020-10-23 3:51PM EDT3,800.0010.408.408.800.00-2,62724,04618.47%
SPX201218C039000002020-10-23 3:49PM EDT3,900.004.663.904.200.00-4010,81418.86%
SPX201218C040000002020-10-23 2:59PM EDT4,000.002.290.000.000.00-7,54046,5136.25%
SPX201218C041000002020-10-23 12:46PM EDT4,100.001.451.151.350.00-222,14220.73%
SPX201218C042000002020-10-23 9:30AM EDT4,200.001.100.650.850.00-1002,89421.80%
Opções de vendapara18 de dezembro de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPX201218P001000002020-10-16 3:01PM EDT100.000.030.000.000.00-3421,02150.00%
SPX201218P002000002020-09-21 9:56AM EDT200.000.050.000.000.00-157,03650.00%
SPX201218P003000002020-10-02 9:33AM EDT300.000.100.000.000.00-16,82450.00%
SPX201218P004000002020-10-15 9:56AM EDT400.000.050.000.000.00-18,42150.00%
SPX201218P005000002020-10-19 2:53PM EDT500.000.050.000.000.00-518,01850.00%
SPX201218P006000002020-10-22 10:29AM EDT600.000.050.000.100.00-10026,460131.25%
SPX201218P006500002020-10-23 12:36PM EDT650.000.100.000.100.00-203,217125.39%
SPX201218P007000002020-10-22 10:29AM EDT700.000.050.000.150.00-10015,028123.44%
SPX201218P007500002020-10-20 1:29PM EDT750.000.100.000.150.00-508,897117.97%
SPX201218P008000002020-10-21 12:06PM EDT800.000.100.000.000.00-2020,97350.00%
SPX201218P008500002020-10-22 10:29AM EDT850.000.100.050.200.00-2272,813112.70%
SPX201218P009000002020-10-20 10:36AM EDT900.000.150.050.200.00-212,657108.20%
SPX201218P009500002020-10-22 11:21AM EDT950.000.100.050.200.00-7002,486103.91%
SPX201218P010000002020-10-22 10:49AM EDT1,000.000.150.100.250.00-54774,387102.64%
SPX201218P010500002020-10-23 2:46PM EDT1,050.000.150.100.300.00-5442,93599.71%
SPX201218P011000002020-10-07 3:40PM EDT1,100.000.350.150.300.00-314,85996.88%
SPX201218P011500002020-10-22 10:39AM EDT1,150.000.250.150.300.00-4665,85393.26%
SPX201218P012000002020-10-09 1:36PM EDT1,200.000.300.200.350.00-123,55191.31%
SPX201218P012250002020-10-13 10:36AM EDT1,225.000.360.250.400.00-12,12690.92%
SPX201218P012500002020-10-23 9:41AM EDT1,250.000.300.250.400.00-18,94989.16%
SPX201218P012750002020-10-12 1:01PM EDT1,275.000.450.300.450.00-41,31088.62%
SPX201218P013000002020-10-20 10:37AM EDT1,300.000.500.300.450.00-123,93586.96%
SPX201218P013250002020-10-23 11:22AM EDT1,325.000.400.300.500.00-104,84885.84%
SPX201218P013500002020-10-23 11:15AM EDT1,350.000.400.350.500.00-209,91484.72%
SPX201218P013750002020-10-09 2:53PM EDT1,375.000.500.400.550.00-601,33384.01%
SPX201218P014000002020-10-22 9:53AM EDT1,400.000.500.400.550.00-2024,33682.42%
SPX201218P014250002020-10-23 11:15AM EDT1,425.000.500.450.600.00-208,87681.67%
SPX201218P014500002020-10-23 10:32AM EDT1,450.000.500.450.650.00-2013,31180.49%
SPX201218P014750002020-10-23 3:50PM EDT1,475.000.500.500.700.00-204,82479.66%
SPX201218P015000002020-10-21 2:26PM EDT1,500.000.700.550.700.00-50656,47678.49%
SPX201218P015250002020-10-22 4:06PM EDT1,525.000.650.600.750.00-5,0007,40077.61%
SPX201218P015500002020-10-26 7:52AM EDT1,550.000.700.650.800.00-16,05876.68%
SPX201218P015750002020-10-23 10:32AM EDT1,575.000.700.700.850.00-201,74875.76%
SPX201218P016000002020-10-23 3:49PM EDT1,600.000.700.750.900.00-3016,46674.80%
SPX201218P016250002020-10-23 9:46AM EDT1,625.000.820.801.000.00-258,66074.06%
SPX201218P016500002020-10-23 3:49PM EDT1,650.000.800.851.050.00-405,28573.07%
SPX201218P016750002020-10-23 3:26PM EDT1,675.000.900.901.100.00-301,26272.07%
SPX201218P017000002020-10-23 2:08PM EDT1,700.001.001.001.150.00-16726,56271.24%
SPX201218P017250002020-10-23 3:49PM EDT1,725.001.001.051.250.00-3305,79970.39%
SPX201218P017500002020-10-23 12:18PM EDT1,750.001.251.151.350.00-1120,32769.68%
SPX201218P017750002020-10-23 11:46AM EDT1,775.001.301.201.400.00-1103,77768.62%
SPX201218P018000002020-10-23 12:51PM EDT1,800.001.420.000.000.00-1641,26725.00%
SPX201218P018250002020-10-23 11:41AM EDT1,825.001.451.401.600.00-454,35567.05%
SPX201218P018500002020-10-26 4:00AM EDT1,850.001.651.451.70+0.10+6.45%18,68666.11%
SPX201218P018750002020-10-22 1:10PM EDT1,875.001.671.601.800.00-66,09765.39%
SPX201218P019000002020-10-23 12:46PM EDT1,900.001.811.701.900.00-232,05064.52%
SPX201218P019250002020-10-21 12:34PM EDT1,925.002.261.802.000.00-225,57763.64%
SPX201218P019500002020-10-22 4:14PM EDT1,950.001.891.902.100.00-277,75662.74%
SPX201218P019750002020-10-22 1:00PM EDT1,975.002.192.052.250.00-542,85762.02%
SPX201218P020000002020-10-23 4:14PM EDT2,000.002.202.202.350.00-72793,11161.19%
SPX201218P020250002020-10-22 3:32PM EDT2,025.002.302.302.500.00-4134,32860.33%
SPX201218P020500002020-10-23 3:55PM EDT2,050.002.202.452.650.00-32018,77459.54%
SPX201218P020750002020-10-23 3:57PM EDT2,075.002.302.602.800.00-173,70158.73%
SPX201218P021000002020-10-23 12:46PM EDT2,100.002.822.802.950.00-2437,75757.97%
SPX201218P021250002020-10-23 3:52PM EDT2,125.002.652.953.100.00-717,87157.11%
SPX201218P021500002020-10-23 3:55PM EDT2,150.002.800.000.000.00-916,27425.00%
SPX201218P021750002020-10-19 11:07AM EDT2,175.003.803.303.500.00-529,89855.54%
SPX201218P022000002020-10-23 3:30PM EDT2,200.003.223.503.700.00-2244,87454.76%
SPX201218P022250002020-10-23 3:30PM EDT2,225.003.373.703.900.00-5335,79853.95%
SPX201218P022500002020-10-23 2:57PM EDT2,250.003.603.904.200.00-2039,11553.22%
SPX201218P022750002020-10-20 3:11PM EDT2,275.005.000.000.000.00-306,84625.00%
SPX201218P023000002020-10-23 3:37PM EDT2,300.004.004.404.700.00-3244,32051.70%
SPX201218P023250002020-10-21 3:48PM EDT2,325.005.294.705.000.00-17818,73650.98%
SPX201218P023500002020-10-23 3:42PM EDT2,350.004.405.005.300.00-4326,37450.24%
SPX201218P023750002020-10-22 3:59PM EDT2,375.005.105.305.600.00-509,83049.70%
SPX201218P024000002020-10-23 3:43PM EDT2,400.005.000.000.000.00-1,01862,69112.50%
SPX201218P024250002020-10-23 3:57PM EDT2,425.005.206.006.400.00-453,86148.34%
SPX201218P024500002020-10-23 3:42PM EDT2,450.005.700.000.000.00-823,55712.50%
SPX201218P024750002020-10-23 3:30PM EDT2,475.006.206.907.200.00-810,40346.86%
SPX201218P025000002020-10-23 3:17PM EDT2,500.006.567.407.700.00-5,18485,09246.19%
SPX201218P025250002020-10-23 3:17PM EDT2,525.007.038.008.300.00-218,44945.60%
SPX201218P025500002020-10-23 3:51PM EDT2,550.007.508.608.900.00-124,08644.96%
SPX201218P025750002020-10-22 2:10PM EDT2,575.008.589.309.600.00-2014,50544.37%
SPX201218P026000002020-10-23 3:43PM EDT2,600.008.6410.0010.300.00-56147,79243.74%
SPX201218P026250002020-10-23 11:58AM EDT2,625.0010.7010.8011.100.00-20010,28543.15%
SPX201218P026500002020-10-23 3:57PM EDT2,650.009.8011.7012.000.00-4122,96642.58%
SPX201218P026750002020-10-23 3:45PM EDT2,675.0010.7812.7013.000.00-317,65742.05%
SPX201218P027000002020-10-23 3:57PM EDT2,700.0011.5513.7014.100.00-3,88062,22541.52%
SPX201218P027250002020-10-23 11:21AM EDT2,725.0014.5214.9015.300.00-3210,19841.01%
SPX201218P027500002020-10-23 3:59PM EDT2,750.0013.400.000.000.00-4634,60212.50%
SPX201218P027750002020-10-22 1:14PM EDT2,775.0016.0517.6018.000.00-317,16339.97%
SPX201218P028000002020-10-23 3:43PM EDT2,800.0016.140.000.000.00-3,05164,60312.50%
SPX201218P028250002020-10-22 1:05PM EDT2,825.0019.4020.7021.200.00-1616,24638.97%
SPX201218P028500002020-10-23 2:27PM EDT2,850.0019.6522.6023.000.00-4,10632,24038.47%
SPX201218P028750002020-10-22 1:05PM EDT2,875.0022.950.000.000.00-199,5656.25%
SPX201218P029000002020-10-23 3:54PM EDT2,900.0022.4026.7027.200.00-4,71053,46137.53%
SPX201218P029250002020-10-23 3:06PM EDT2,925.0025.1029.0029.500.00-17013,65337.04%
SPX201218P029500002020-10-23 2:29PM EDT2,950.0027.350.000.000.00-3,11130,9256.25%
SPX201218P029750002020-10-22 10:23AM EDT2,975.0035.0034.3034.800.00-4311,09136.10%
SPX201218P030000002020-10-23 4:03PM EDT3,000.0032.0037.3037.800.00-1,73877,24935.65%
SPX201218P030250002020-10-23 1:42PM EDT3,025.0036.9140.4041.000.00-48,38535.17%
SPX201218P030500002020-10-23 3:42PM EDT3,050.0037.610.000.000.00-6,74031,2766.25%
SPX201218P030750002020-10-23 11:07AM EDT3,075.0043.9047.5048.100.00-37,06734.21%
SPX201218P031000002020-10-23 3:42PM EDT3,100.0044.2751.5052.100.00-1,21960,84633.74%
SPX201218P031250002020-10-23 2:03PM EDT3,125.0050.1055.7056.300.00-6,00314,84633.24%
SPX201218P031500002020-10-23 11:24AM EDT3,150.0057.050.000.000.00-730,5213.13%
SPX201218P031750002020-10-23 12:30PM EDT3,175.0062.700.000.000.00-98,8083.13%
SPX201218P032000002020-10-26 8:01AM EDT3,200.0070.700.000.00+8.15+13.03%846,0903.13%
SPX201218P032250002020-10-23 3:59PM EDT3,225.0065.2075.5076.200.00-75812,58031.15%
SPX201218P032500002020-10-23 4:14PM EDT3,250.0071.9081.4082.100.00-4,32538,86630.62%
SPX201218P032750002020-10-23 2:18PM EDT3,275.0077.790.000.000.00-25512,2813.13%
SPX201218P033000002020-10-26 4:44AM EDT3,300.0096.0894.2095.00+12.16+14.49%838,81429.50%
SPX201218P033500002020-10-23 3:59PM EDT3,350.0093.92108.80109.600.00-16942,80228.33%
SPX201218P034000002020-10-23 3:42PM EDT3,400.00110.68125.60126.500.00-36440,64827.16%
SPX201218P035000002020-10-23 3:57PM EDT3,500.00146.60167.60168.600.00-3323,35224.89%
SPX201218P036000002020-10-22 10:50AM EDT3,600.00235.00224.70225.900.00-6683,91423.17%
SPX201218P037000002020-09-08 11:36AM EDT3,700.00402.37296.00299.700.00-2052722.40%
SPX201218P038000002020-10-22 9:12AM EDT3,800.00388.00385.30391.000.00-146824.34%
SPX201218P039000002020-09-25 7:35AM EDT3,900.00688.92450.90454.600.00-121410.00%
SPX201218P040000002020-10-20 3:43PM EDT4,000.00557.75578.70584.700.00-1,5009,02629.63%
SPX201218P041000002020-07-09 8:11PM EDT4,100.001,160.07798.60801.500.00-151365.41%
SPX201218P042000002020-09-03 11:36AM EDT4,200.00746.22859.00866.300.00-151760.91%