^GSPC - S&P 500

SNP - SNP Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de junho de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPX200619C011000002020-04-02 11:43AM EDT1,100.001,397.121,717.701,724.300.00-51360.00%
SPX200619C015000002020-05-18 9:36AM EDT1,500.001,435.670.000.000.00-1000.00%
SPX200619C016000002020-05-15 9:33AM EDT1,600.001,223.000.000.000.00-100.00%
SPX200619C017000002020-05-14 12:24PM EDT1,700.001,109.260.000.000.00-100.00%
SPX200619C017250002020-05-27 2:28PM EDT1,725.001,283.270.000.000.00-800.00%
SPX200619C017500002020-05-27 2:28PM EDT1,750.001,258.300.000.000.00-800.00%
SPX200619C017750002020-04-06 9:57AM EDT1,775.00832.781,094.801,099.100.00-1160.00%
SPX200619C018000002020-05-14 3:32PM EDT1,800.001,035.220.000.000.00-1100.00%
SPX200619C018250002020-03-23 3:33PM EDT1,825.00459.39967.90972.700.00-821410.00%
SPX200619C018500002020-04-01 3:29PM EDT1,850.00646.90968.80974.700.00-78510.00%
SPX200619C018750002020-04-01 3:26PM EDT1,875.00625.62943.30949.300.00-220.00%
SPX200619C019000002020-05-13 3:25PM EDT1,900.00892.170.000.000.00-200.00%
SPX200619C019250002020-05-20 10:33AM EDT1,925.001,044.410.000.000.00-600.00%
SPX200619C019500002020-05-20 10:33AM EDT1,950.001,019.460.000.000.00-600.00%
SPX200619C020000002020-05-27 4:09PM EDT2,000.001,033.050.000.000.00-1000.00%
SPX200619C020250002020-05-19 3:06PM EDT2,025.00918.710.000.000.00-100.00%
SPX200619C021000002020-05-19 3:06PM EDT2,100.00845.330.000.000.00-100.00%
SPX200619C021250002020-04-14 3:06PM EDT2,125.00724.34696.50705.000.00-23850.00%
SPX200619C021500002020-05-27 7:07AM EDT2,150.00881.650.000.000.00-100.00%
SPX200619C021750002020-05-19 3:04PM EDT2,175.00767.380.000.000.00-600.00%
SPX200619C022000002020-05-27 10:40AM EDT2,200.00783.200.000.000.00-400.00%
SPX200619C022250002020-05-19 12:41PM EDT2,225.00724.470.000.000.00-200.00%
SPX200619C022750002020-05-19 11:03AM EDT2,275.00680.100.000.000.00-200.00%
SPX200619C023000002020-05-22 3:43PM EDT2,300.00647.350.000.000.00-4900.00%
SPX200619C023250002020-04-28 3:17PM EDT2,325.00569.43706.90713.600.00-13595751.53%
SPX200619C023500002020-04-28 3:57PM EDT2,350.00531.81682.50686.600.00-112,69739.98%
SPX200619C023750002020-05-14 1:26PM EDT2,375.00470.590.000.000.00-600.00%
SPX200619C024000002020-05-21 1:47PM EDT2,400.00555.710.000.000.00-100.00%
SPX200619C024250002020-05-27 11:38AM EDT2,425.00561.000.000.000.00-1500.00%
SPX200619C024750002020-05-14 12:30PM EDT2,475.00362.400.000.000.00-200.00%
SPX200619C025000002020-05-27 3:54PM EDT2,500.00531.700.000.000.00-1200.00%
SPX200619C025250002020-05-27 12:23PM EDT2,525.00474.800.000.000.00-700.00%
SPX200619C025500002020-05-22 2:58PM EDT2,550.00406.280.000.000.00-500.00%
SPX200619C025750002020-05-14 12:04PM EDT2,575.00268.410.000.000.00-100.00%
SPX200619C026000002020-05-27 10:56AM EDT2,600.00384.080.000.000.00-4800.00%
SPX200619C026250002020-05-26 10:52AM EDT2,625.00395.300.000.000.00-200.00%
SPX200619C026500002020-05-27 1:05PM EDT2,650.00361.250.000.000.00-1100.00%
SPX200619C026750002020-05-27 1:05PM EDT2,675.00337.700.000.000.00-1100.00%
SPX200619C027000002020-05-27 3:35PM EDT2,700.00325.500.000.000.00-3400.00%
SPX200619C027250002020-05-27 3:01PM EDT2,725.00303.200.000.000.00-7300.00%
SPX200619C027500002020-05-27 3:01PM EDT2,750.00280.200.000.000.00-2300.00%
SPX200619C027750002020-05-27 1:05PM EDT2,775.00245.850.000.000.00-1000.00%
SPX200619C028000002020-05-27 3:57PM EDT2,800.00248.800.000.000.00-1900.00%
SPX200619C028250002020-05-27 3:52PM EDT2,825.00225.800.000.000.00-5700.00%
SPX200619C028500002020-05-27 3:57PM EDT2,850.00204.200.000.000.00-6700.00%
SPX200619C028750002020-05-27 2:58PM EDT2,875.00169.220.000.000.00-2100.00%
SPX200619C029000002020-05-27 4:03PM EDT2,900.00164.690.000.000.00-25700.00%
SPX200619C029250002020-05-27 4:01PM EDT2,925.00142.220.000.000.00-2400.00%
SPX200619C029500002020-05-27 3:52PM EDT2,950.00122.200.000.000.00-6700.00%
SPX200619C029750002020-05-27 4:03PM EDT2,975.00106.050.000.000.00-1,54100.00%
SPX200619C030000002020-05-27 4:14PM EDT3,000.0090.490.000.000.00-5,85900.00%
SPX200619C030250002020-05-27 4:09PM EDT3,025.0072.440.000.000.00-3,37000.00%
SPX200619C030500002020-05-27 4:11PM EDT3,050.0057.630.000.000.00-1,67100.39%
SPX200619C030750002020-05-27 4:14PM EDT3,075.0045.110.000.000.00-2,56300.78%
SPX200619C031000002020-05-27 4:13PM EDT3,100.0033.000.000.000.00-3,95901.56%
SPX200619C031250002020-05-27 4:13PM EDT3,125.0023.750.000.000.00-64403.13%
SPX200619C031500002020-05-27 4:04PM EDT3,150.0016.300.000.000.00-2,27503.13%
SPX200619C031750002020-05-27 4:06PM EDT3,175.0011.100.000.000.00-7,44403.13%
SPX200619C032000002020-05-27 4:14PM EDT3,200.007.640.000.000.00-1,55303.13%
SPX200619C032250002020-05-27 4:06PM EDT3,225.004.900.000.000.00-8,31506.25%
SPX200619C032500002020-05-27 4:03PM EDT3,250.003.280.000.000.00-8806.25%
SPX200619C032750002020-05-27 3:53PM EDT3,275.002.100.000.000.00-14006.25%
SPX200619C033000002020-05-27 3:41PM EDT3,300.001.460.000.000.00-16706.25%
SPX200619C033500002020-05-27 3:43PM EDT3,350.000.860.000.000.00-11406.25%
SPX200619C034000002020-05-27 3:43PM EDT3,400.000.510.000.000.00-10006.25%
SPX200619C035000002020-05-22 3:11PM EDT3,500.000.200.000.000.00-171012.50%
SPX200619C036000002020-05-26 4:01PM EDT3,600.000.150.000.000.00-1,225012.50%
SPX200619C037000002020-05-26 10:39AM EDT3,700.000.070.000.000.00-1012.50%
SPX200619C038000002020-05-27 4:11PM EDT3,800.000.050.000.000.00-21012.50%
SPX200619C039000002020-05-20 9:30AM EDT3,900.000.050.000.000.00-1012.50%
SPX200619C040000002020-05-22 10:38AM EDT4,000.000.030.000.000.00-1025.00%
SPX200619C041000002020-05-12 2:20PM EDT4,100.000.050.000.000.00-2025.00%
SPX200619C042000002020-05-06 9:52AM EDT4,200.000.050.000.000.00-1025.00%
Opções de vendapara19 de junho de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPX200619P011000002020-05-22 3:42PM EDT1,100.000.050.000.000.00-5050.00%
SPX200619P012000002020-05-27 1:46PM EDT1,200.000.050.000.000.00-35050.00%
SPX200619P012250002020-05-26 4:14PM EDT1,225.000.050.000.000.00-5050.00%
SPX200619P012500002020-05-26 3:51PM EDT1,250.000.050.000.000.00-5050.00%
SPX200619P013000002020-05-27 2:02PM EDT1,300.000.050.000.000.00-5050.00%
SPX200619P013500002020-05-27 4:09PM EDT1,350.000.050.000.000.00-11050.00%
SPX200619P013750002020-05-20 3:04PM EDT1,375.000.120.000.000.00-958050.00%
SPX200619P014000002020-05-27 10:30AM EDT1,400.000.100.000.000.00-200050.00%
SPX200619P014250002020-05-20 9:30AM EDT1,425.000.100.000.000.00-10050.00%
SPX200619P014500002020-05-27 1:48PM EDT1,450.000.100.000.000.00-150050.00%
SPX200619P014750002020-05-20 9:30AM EDT1,475.000.150.000.000.00-25050.00%
SPX200619P015000002020-05-27 1:59PM EDT1,500.000.100.000.000.00-11050.00%
SPX200619P015500002020-05-22 4:11PM EDT1,550.000.200.000.000.00-84050.00%
SPX200619P016000002020-05-27 3:05PM EDT1,600.000.100.000.000.00-92050.00%
SPX200619P016250002020-05-27 3:55PM EDT1,625.000.100.000.000.00-60050.00%
SPX200619P016500002020-05-27 10:40AM EDT1,650.000.200.000.000.00-56050.00%
SPX200619P016750002020-05-22 3:34PM EDT1,675.000.300.000.000.00-160050.00%
SPX200619P017000002020-05-27 3:02PM EDT1,700.000.200.000.000.00-73050.00%
SPX200619P017250002020-05-27 4:06PM EDT1,725.000.200.000.000.00-13050.00%
SPX200619P017500002020-05-27 3:19PM EDT1,750.000.250.000.000.00-193050.00%
SPX200619P018000002020-05-27 4:01PM EDT1,800.000.300.000.000.00-127050.00%
SPX200619P018250002020-05-27 4:14PM EDT1,825.000.350.000.000.00-10025.00%
SPX200619P018500002020-05-27 3:52PM EDT1,850.000.300.000.000.00-154025.00%
SPX200619P018750002020-05-20 9:30AM EDT1,875.000.750.000.000.00-107025.00%
SPX200619P019000002020-05-27 11:19AM EDT1,900.000.450.000.000.00-99025.00%
SPX200619P019250002020-05-27 4:01PM EDT1,925.000.400.000.000.00-10025.00%
SPX200619P019500002020-05-27 4:01PM EDT1,950.000.450.000.000.00-202025.00%
SPX200619P019750002020-05-27 9:30AM EDT1,975.000.500.000.000.00-20025.00%
SPX200619P020000002020-05-27 4:09PM EDT2,000.000.600.000.000.00-147025.00%
SPX200619P020250002020-05-26 10:00AM EDT2,025.000.660.000.000.00-68025.00%
SPX200619P020500002020-05-27 12:52PM EDT2,050.000.750.000.000.00-47025.00%
SPX200619P020750002020-05-26 10:00AM EDT2,075.000.750.000.000.00-13025.00%
SPX200619P021000002020-05-27 3:52PM EDT2,100.000.750.000.000.00-13025.00%
SPX200619P021250002020-05-26 2:13PM EDT2,125.001.000.000.000.00-42025.00%
SPX200619P021500002020-05-27 4:00PM EDT2,150.001.000.000.000.00-171025.00%
SPX200619P021750002020-05-27 3:58PM EDT2,175.001.090.000.000.00-40025.00%
SPX200619P022000002020-05-27 3:56PM EDT2,200.001.200.000.000.00-210025.00%
SPX200619P022250002020-05-27 2:01PM EDT2,225.001.400.000.000.00-60025.00%
SPX200619P022500002020-05-27 4:13PM EDT2,250.001.500.000.000.00-542025.00%
SPX200619P022750002020-05-27 11:22AM EDT2,275.002.100.000.000.00-1025.00%
SPX200619P023000002020-05-27 3:49PM EDT2,300.001.850.000.000.00-4,289025.00%
SPX200619P023250002020-05-27 11:27AM EDT2,325.002.560.000.000.00-5025.00%
SPX200619P023500002020-05-27 3:52PM EDT2,350.002.250.000.000.00-34025.00%
SPX200619P023750002020-05-27 12:27PM EDT2,375.002.800.000.000.00-337012.50%
SPX200619P024000002020-05-27 4:03PM EDT2,400.002.770.000.000.00-745012.50%
SPX200619P024250002020-05-27 3:02PM EDT2,425.003.280.000.000.00-13012.50%
SPX200619P024500002020-05-27 4:03PM EDT2,450.003.500.000.000.00-249012.50%
SPX200619P024750002020-05-27 1:38PM EDT2,475.004.460.000.000.00-22012.50%
SPX200619P025000002020-05-27 4:03PM EDT2,500.004.400.000.000.00-5,902012.50%
SPX200619P025250002020-05-27 3:59PM EDT2,525.005.000.000.000.00-12012.50%
SPX200619P025500002020-05-27 4:10PM EDT2,550.005.590.000.000.00-313012.50%
SPX200619P025750002020-05-27 4:12PM EDT2,575.006.310.000.000.00-156012.50%
SPX200619P026000002020-05-27 3:58PM EDT2,600.006.900.000.000.00-234012.50%
SPX200619P026250002020-05-27 3:01PM EDT2,625.008.300.000.000.00-53012.50%
SPX200619P026500002020-05-27 3:44PM EDT2,650.009.000.000.000.00-281012.50%
SPX200619P026750002020-05-27 3:45PM EDT2,675.0010.300.000.000.00-536012.50%
SPX200619P027000002020-05-27 4:04PM EDT2,700.0011.500.000.000.00-45606.25%
SPX200619P027250002020-05-27 3:57PM EDT2,725.0013.200.000.000.00-706.25%
SPX200619P027500002020-05-27 4:05PM EDT2,750.0015.000.000.000.00-3,10206.25%
SPX200619P027750002020-05-27 3:56PM EDT2,775.0017.240.000.000.00-47806.25%
SPX200619P028000002020-05-27 4:14PM EDT2,800.0019.000.000.000.00-2,62206.25%
SPX200619P028250002020-05-27 3:58PM EDT2,825.0022.030.000.000.00-15706.25%
SPX200619P028500002020-05-27 3:51PM EDT2,850.0025.280.000.000.00-3,45406.25%
SPX200619P028750002020-05-27 4:08PM EDT2,875.0028.780.000.000.00-1,62203.13%
SPX200619P029000002020-05-27 4:02PM EDT2,900.0033.000.000.000.00-1,25303.13%
SPX200619P029250002020-05-27 3:56PM EDT2,925.0038.070.000.000.00-1,58703.13%
SPX200619P029500002020-05-27 4:05PM EDT2,950.0043.000.000.000.00-64403.13%
SPX200619P029750002020-05-27 4:08PM EDT2,975.0049.260.000.000.00-1,55401.56%
SPX200619P030000002020-05-27 4:14PM EDT3,000.0055.010.000.000.00-6,32600.78%
SPX200619P030250002020-05-27 4:12PM EDT3,025.0065.530.000.000.00-2,74900.39%
SPX200619P030500002020-05-27 4:14PM EDT3,050.0074.460.000.000.00-43200.00%
SPX200619P030750002020-05-27 3:54PM EDT3,075.0088.300.000.000.00-4700.00%
SPX200619P031000002020-05-27 4:12PM EDT3,100.00101.130.000.000.00-2200.00%
SPX200619P031250002020-05-27 4:01PM EDT3,125.00118.210.000.000.00-800.00%
SPX200619P031500002020-05-27 3:50PM EDT3,150.00138.000.000.000.00-500.00%
SPX200619P031750002020-05-21 10:54AM EDT3,175.00225.900.000.000.00-200.00%
SPX200619P032000002020-05-27 10:37AM EDT3,200.00218.000.000.000.00-400.00%
SPX200619P032500002020-05-27 9:57AM EDT3,250.00254.800.000.000.00-200.00%
SPX200619P032750002020-05-22 3:16PM EDT3,275.00331.510.000.000.00-600.00%
SPX200619P033000002020-05-26 2:16PM EDT3,300.00293.850.000.000.00-800.00%
SPX200619P033500002020-05-27 2:01PM EDT3,350.00344.000.000.000.00-1000.00%
SPX200619P034000002020-05-22 3:47PM EDT3,400.00453.210.000.000.00-900.00%