^GSPC - S&P 500

SNP - SNP Preço em Tempo Real. Moeda em USD.
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
SPX201218C001000002020-08-03 8:04AM EDT100.003,169.000.000.00+29.90+0.95%13,2690.00%
SPX201218C002000002020-07-23 2:39PM EDT200.003,006.290.000.000.00-203,1440.00%
SPX201218C003000002020-07-09 8:10PM EDT300.002,738.002,941.002,949.700.00-5860.00%
SPX201218C005000002020-07-27 8:00AM EDT500.002,707.700.000.000.00-1580.00%
SPX201218C007000002020-07-31 8:41AM EDT700.002,543.500.000.000.00-8410.00%
SPX201218C007500002020-08-03 8:04AM EDT750.002,520.800.000.00+26.10+1.05%5120.00%
SPX201218C008000002020-08-03 8:17AM EDT800.002,469.300.000.00+900.50+57.40%2200.00%
SPX201218C009000002020-07-09 8:10PM EDT900.001,308.002,343.102,351.700.00-8240.00%
SPX201218C009500002020-06-30 4:34PM EDT950.002,121.000.000.000.00-30430.00%
SPX201218C010000002020-07-30 11:26AM EDT1,000.002,208.510.000.000.00-23521,2090.00%
SPX201218C010500002020-07-22 2:30PM EDT1,050.002,191.900.000.000.00-1,0001,7550.00%
SPX201218C012000002020-07-09 8:10PM EDT1,200.001,984.442,071.102,073.500.00-50700.00%
SPX201218C014500002020-07-09 8:10PM EDT1,450.001,644.751,796.501,805.100.00-323360.00%
SPX201218C015000002020-07-02 10:23AM EDT1,500.001,643.200.000.000.00-5007370.00%
SPX201218C015500002020-07-16 9:05AM EDT1,550.001,646.100.000.000.00-11300.00%
SPX201218C016000002020-06-23 10:25AM EDT1,600.001,529.301,618.201,621.700.00-24940.00%
SPX201218C017000002020-06-24 2:12PM EDT1,700.001,340.001,489.401,508.000.00-64800.00%
SPX201218C017250002020-06-24 11:29AM EDT1,725.001,327.971,464.901,483.500.00-21080.00%
SPX201218C017750002020-06-25 3:07PM EDT1,775.001,286.221,422.101,428.200.00-220.00%
SPX201218C018250002020-06-24 2:13PM EDT1,825.001,222.001,367.401,385.700.00-50530.00%
SPX201218C018500002020-07-09 8:10PM EDT1,850.001,249.491,402.201,410.600.00-2120.00%
SPX201218C018750002020-07-09 8:10PM EDT1,875.001,178.981,403.001,405.300.00-2710.00%
SPX201218C019000002020-06-24 10:58AM EDT1,900.001,178.571,300.401,306.500.00-22800.00%
SPX201218C019250002020-06-24 11:17AM EDT1,925.001,140.231,270.501,288.500.00-26310.00%
SPX201218C019500002020-06-24 11:15AM EDT1,950.001,119.171,252.101,258.200.00-36290.00%
SPX201218C019750002020-06-30 4:33PM EDT1,975.001,119.000.000.000.00-382490.00%
SPX201218C020000002020-07-30 11:26AM EDT2,000.001,223.300.000.000.00-23520,0680.00%
SPX201218C020250002020-06-24 10:39AM EDT2,025.001,062.681,174.501,192.100.00-2380.00%
SPX201218C020500002020-07-22 2:30PM EDT2,050.001,207.750.000.000.00-1,0001,7940.00%
SPX201218C020750002020-06-25 11:50AM EDT2,075.00988.631,126.801,144.300.00-42910.00%
SPX201218C021000002020-06-30 4:33PM EDT2,100.001,002.000.000.000.00-501,0050.00%
SPX201218C021500002020-06-30 4:34PM EDT2,150.00957.000.000.000.00-742870.00%
SPX201218C021750002020-06-24 2:12PM EDT2,175.00901.001,039.401,041.300.00-881970.00%
SPX201218C022000002020-06-24 11:05AM EDT2,200.00906.311,015.901,017.900.00-11,2610.00%
SPX201218C022250002020-06-24 10:59AM EDT2,225.00882.33992.60994.500.00-26810.00%
SPX201218C022500002020-07-09 8:10PM EDT2,250.00962.97997.80999.800.00-1243,1810.00%
SPX201218C022750002020-06-17 1:22PM EDT2,275.00896.99956.80959.300.00-994490.00%
SPX201218C023000002020-07-16 1:20PM EDT2,300.00928.920.000.000.00-22,6420.00%
SPX201218C023250002020-07-16 1:20PM EDT2,325.00905.690.000.000.00-41,1430.00%
SPX201218C023500002020-06-25 2:05PM EDT2,350.00753.37877.30879.300.00-52,1520.00%
SPX201218C024250002020-07-30 2:26PM EDT2,425.00837.790.000.000.00-21,6710.00%
SPX201218C024500002020-07-22 4:05PM EDT2,450.00842.430.000.000.00-15,8330.00%
SPX201218C024750002020-07-21 9:32AM EDT2,475.00816.350.000.000.00-12,0760.00%
SPX201218C025250002020-06-15 9:54AM EDT2,525.00577.90743.00745.300.00-213,6260.00%
SPX201218C025500002020-08-03 3:16PM EDT2,550.00771.380.000.00+44.28+6.09%1515,2170.00%
SPX201218C025750002020-06-24 2:13PM EDT2,575.00567.50677.00679.100.00-1375,5530.00%
SPX201218C026000002020-08-03 3:16PM EDT2,600.00726.680.000.00+116.04+19.00%1520,4880.00%
SPX201218C026250002020-07-06 12:18PM EDT2,625.00608.000.000.000.00-11,6730.00%
SPX201218C026500002020-07-21 5:17AM EDT2,650.00664.000.000.000.00-108,0740.00%
SPX201218C026750002020-07-24 1:39PM EDT2,675.00590.920.000.000.00-23,6730.00%
SPX201218C027000002020-07-27 12:44PM EDT2,700.00587.100.000.000.00-122,7470.00%
SPX201218C027250002020-07-14 3:27PM EDT2,725.00539.870.000.000.00-27,0240.00%
SPX201218C027500002020-08-03 3:05PM EDT2,750.00600.000.000.00+55.00+10.09%13718,8160.00%
SPX201218C028250002020-07-21 9:37AM EDT2,825.00511.900.000.000.00-16,4360.00%
SPX201218C028500002020-07-24 1:40PM EDT2,850.00449.030.000.000.00-220,4470.00%
SPX201218C029000002020-07-28 11:02AM EDT2,900.00424.960.000.000.00-40031,8680.00%
SPX201218C029250002020-07-14 11:33AM EDT2,925.00379.860.000.000.00-418,0120.00%
SPX201218C029500002020-07-31 3:12PM EDT2,950.00398.230.000.000.00-20016,8410.00%
SPX201218C029750002020-07-21 3:55PM EDT2,975.00385.000.000.000.00-357,6750.00%
SPX201218C030000002020-07-31 10:33AM EDT3,000.00352.500.000.000.00-3054,6150.00%
SPX201218C030250002020-07-28 3:49PM EDT3,025.00321.720.000.000.00-905,7340.00%
SPX201218C030500002020-07-30 1:35PM EDT3,050.00318.370.000.000.00-220,0350.00%
SPX201218C030750002020-07-30 12:58PM EDT3,075.00301.020.000.000.00-17,3860.00%
SPX201218C031000002020-07-30 6:49AM EDT3,100.00272.000.000.000.00-4039,3220.00%
SPX201218C031250002020-07-30 9:30AM EDT3,125.00256.150.000.000.00-38,8610.00%
SPX201218C031500002020-08-03 3:50PM EDT3,150.00281.480.000.00+28.77+11.38%222,3530.00%
SPX201218C031750002020-08-03 9:47AM EDT3,175.00259.090.000.00+23.23+9.85%25,3770.00%
SPX201218C032000002020-08-03 2:07PM EDT3,200.00247.560.000.00+28.16+12.84%76732,0660.00%
SPX201218C032500002020-08-03 10:23AM EDT3,250.00210.700.000.00+14.42+7.35%521,4820.00%
SPX201218C032750002020-08-03 11:03AM EDT3,275.00195.060.000.00+31.16+19.01%24,2570.00%
SPX201218C033000002020-08-03 3:55PM EDT3,300.00182.200.000.00+20.20+12.47%1,01439,6210.05%
SPX201218C033500002020-08-03 1:37PM EDT3,350.00153.820.000.00+27.82+22.08%516,8840.39%
SPX201218C034000002020-08-03 3:58PM EDT3,400.00126.070.000.00+15.49+14.01%29033,3830.78%
SPX201218C035000002020-08-03 3:45PM EDT3,500.0080.790.000.00+18.59+29.89%1,68036,3091.56%
SPX201218C036000002020-08-03 3:36PM EDT3,600.0047.400.000.00+8.10+20.61%1,30726,8483.13%
SPX201218C037000002020-08-03 9:30AM EDT3,700.0025.600.000.00+6.15+31.62%6315,8223.13%
SPX201218C038000002020-08-03 12:12PM EDT3,800.0015.600.000.00+3.19+25.71%5614,2243.13%
SPX201218C039000002020-08-03 3:58PM EDT3,900.009.150.000.00+1.28+16.26%227,5246.25%
SPX201218C040000002020-08-03 2:50PM EDT4,000.005.600.000.00+0.96+20.69%10810,1666.25%
SPX201218C041000002020-08-03 10:45AM EDT4,100.003.220.000.00+0.41+14.59%102,1316.25%
SPX201218C042000002020-07-31 3:56PM EDT4,200.001.721.902.100.00-622,51218.13%
Opções de vendapara18 de dezembro de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPX201218P001000002020-08-03 3:22PM EDT100.000.050.000.050.00-5520,632160.94%
SPX201218P002000002020-07-24 11:04AM EDT200.000.100.050.100.00-676,999137.89%
SPX201218P004000002020-07-30 3:52PM EDT400.000.300.200.250.00-207,190112.21%
SPX201218P005000002020-07-29 10:13AM EDT500.000.450.350.400.00-27,005104.79%
SPX201218P006000002020-07-28 10:16AM EDT600.000.700.000.000.00-5126,30650.00%
SPX201218P007000002020-07-28 10:16AM EDT700.000.950.000.000.00-314,50850.00%
SPX201218P007500002020-07-28 1:12PM EDT750.001.000.000.000.00-3018,83650.00%
SPX201218P008000002020-07-27 11:14AM EDT800.001.150.000.000.00-320,30950.00%
SPX201218P008500002020-07-16 3:07PM EDT850.001.700.000.000.00-1202,00250.00%
SPX201218P009000002020-07-31 2:38PM EDT900.001.451.201.350.00-35112,34681.82%
SPX201218P009500002020-08-03 2:40PM EDT950.001.450.000.00-0.55-27.50%11,99425.00%
SPX201218P010000002020-08-03 12:58PM EDT1,000.001.750.000.00+0.05+2.94%158,91125.00%
SPX201218P010500002020-07-22 2:30PM EDT1,050.002.050.000.000.00-1,0002,37525.00%
SPX201218P011000002020-07-30 11:17AM EDT1,100.002.350.000.000.00-114,89125.00%
SPX201218P011500002020-08-03 2:48PM EDT1,150.002.300.000.00-0.30-11.54%504,05125.00%
SPX201218P012000002020-08-03 2:06PM EDT1,200.002.450.000.00-0.20-7.55%2025,11325.00%
SPX201218P012250002020-07-24 1:15PM EDT1,225.003.200.000.000.00-301,81725.00%
SPX201218P012500002020-07-30 1:18PM EDT1,250.002.900.000.000.00-158,57325.00%
SPX201218P012750002020-07-29 1:55PM EDT1,275.003.000.000.000.00-361325.00%
SPX201218P013000002020-07-31 10:30AM EDT1,300.003.300.000.000.00-224,82125.00%
SPX201218P013250002020-07-31 10:29AM EDT1,325.003.303.003.200.00-23,54164.97%
SPX201218P013750002020-07-16 10:55AM EDT1,375.004.803.303.500.00-31,10463.28%
SPX201218P014000002020-07-31 12:30PM EDT1,400.004.130.000.000.00-35123,78625.00%
SPX201218P014250002020-07-15 9:30AM EDT1,425.005.300.000.000.00-2011,53425.00%
SPX201218P014500002020-08-03 9:55AM EDT1,450.004.033.804.00-0.47-10.44%110,66360.83%
SPX201218P014750002020-07-30 12:07PM EDT1,475.004.804.004.200.00-14,15960.08%
SPX201218P015250002020-07-23 12:36PM EDT1,525.005.004.404.600.00-311,53458.55%
SPX201218P015500002020-08-03 9:55AM EDT1,550.004.930.000.00-2.07-29.57%16,07825.00%
SPX201218P015750002020-08-03 10:28AM EDT1,575.005.030.000.00-0.80-13.72%201,44925.00%
SPX201218P016000002020-07-31 3:48PM EDT1,600.005.450.000.000.00-4115,92725.00%
SPX201218P016250002020-08-03 10:28AM EDT1,625.005.630.000.00-0.85-13.12%202,83625.00%
SPX201218P016500002020-08-03 9:53AM EDT1,650.005.930.000.00-0.77-11.49%14,22425.00%
SPX201218P017250002020-07-29 2:43PM EDT1,725.007.140.000.000.00-131,58725.00%
SPX201218P017500002020-08-03 12:12PM EDT1,750.007.300.000.00-0.47-6.05%19,88512.50%
SPX201218P017750002020-07-24 4:03PM EDT1,775.009.200.000.000.00-4172,65012.50%
SPX201218P018000002020-08-03 12:12PM EDT1,800.008.100.000.00-0.53-6.14%235,83612.50%
SPX201218P018500002020-08-03 3:18PM EDT1,850.008.900.000.00-0.80-8.25%556,69412.50%
SPX201218P018750002020-08-03 1:57PM EDT1,875.009.250.000.00-2.95-24.18%215,25612.50%
SPX201218P019000002020-08-03 9:37AM EDT1,900.009.980.000.00-0.59-5.58%234,68312.50%
SPX201218P019250002020-07-30 9:36AM EDT1,925.0012.500.000.000.00-124,91812.50%
SPX201218P019750002020-08-03 1:57PM EDT1,975.0011.650.000.00-1.55-11.74%122,48312.50%
SPX201218P020000002020-08-03 2:15PM EDT2,000.0012.200.000.00-1.50-10.95%11974,07512.50%
SPX201218P020250002020-07-21 12:58PM EDT2,025.0014.930.000.000.00-1784,30512.50%
SPX201218P020500002020-07-30 8:16AM EDT2,050.0016.400.000.000.00-1617,01512.50%
SPX201218P020750002020-08-03 10:18AM EDT2,075.0014.7014.4014.60-2.70-15.52%13,15445.48%
SPX201218P021000002020-08-03 11:05AM EDT2,100.0016.000.000.00-0.75-4.48%1239,77312.50%
SPX201218P021250002020-08-03 9:53AM EDT2,125.0017.090.000.00-2.01-10.52%18,23812.50%
SPX201218P021750002020-08-03 9:53AM EDT2,175.0019.190.000.00-2.92-13.21%110,33912.50%
SPX201218P022000002020-08-03 4:14PM EDT2,200.0019.600.000.00-2.50-11.31%32644,92712.50%
SPX201218P022500002020-08-03 11:42AM EDT2,250.0022.540.000.00-4.06-15.26%29727,01712.50%
SPX201218P022750002020-08-03 11:43AM EDT2,275.0023.890.000.00-2.83-10.59%547,08012.50%
SPX201218P023000002020-08-03 12:25PM EDT2,300.0025.600.000.00-3.65-12.48%70735,39812.50%
SPX201218P023250002020-08-03 11:43AM EDT2,325.0026.880.000.00-2.60-8.82%2415,38112.50%
SPX201218P023500002020-07-30 12:16PM EDT2,350.0033.560.000.000.00-32221,41112.50%
SPX201218P023750002020-07-31 3:48PM EDT2,375.0032.570.000.000.00-409,22612.50%
SPX201218P024000002020-08-03 1:44PM EDT2,400.0031.980.000.00-3.02-8.63%9955,87712.50%
SPX201218P024250002020-07-29 2:01PM EDT2,425.0037.840.000.000.00-43,5416.25%
SPX201218P024500002020-08-03 1:41PM EDT2,450.0035.800.000.00-4.20-10.50%61022,3346.25%
SPX201218P024750002020-08-03 1:57PM EDT2,475.0037.700.000.00-4.84-11.38%1210,1426.25%
SPX201218P025250002020-08-03 1:57PM EDT2,525.0042.200.000.00-9.54-18.44%1320,3876.25%
SPX201218P025500002020-07-31 2:07PM EDT2,550.0053.900.000.000.00-2924,6826.25%
SPX201218P025750002020-08-03 9:38AM EDT2,575.0048.470.000.00-12.13-20.02%110,1246.25%
SPX201218P026000002020-08-03 3:55PM EDT2,600.0050.220.000.00-5.18-9.35%1,46839,0906.25%
SPX201218P026250002020-07-31 2:39PM EDT2,625.0062.480.000.000.00-2010,0396.25%
SPX201218P026500002020-08-03 4:00PM EDT2,650.0056.660.000.00-4.78-7.78%9224,3096.25%
SPX201218P026750002020-08-03 2:06PM EDT2,675.0058.700.000.00-8.10-12.13%96,5576.25%
SPX201218P027000002020-08-03 2:05PM EDT2,700.0062.000.000.00-8.00-11.43%20549,7246.25%
SPX201218P027250002020-07-30 10:58AM EDT2,725.0084.000.000.000.00-29,3346.25%
SPX201218P027500002020-08-03 4:05PM EDT2,750.0069.200.000.00-6.00-7.98%34434,0726.25%
SPX201218P027750002020-08-03 11:45AM EDT2,775.0073.000.000.00-1.90-2.54%20306.25%
SPX201218P028000002020-08-03 3:55PM EDT2,800.0077.320.000.00-4.18-5.13%84246,8856.25%
SPX201218P028250002020-08-03 11:43AM EDT2,825.0081.170.000.00-8.83-9.81%1216,0366.25%
SPX201218P028500002020-08-03 1:43PM EDT2,850.0086.000.000.00-9.20-9.66%1027,5013.13%
SPX201218P029000002020-08-03 2:57PM EDT2,900.0093.200.000.00-14.01-13.07%48246,0663.13%
SPX201218P029250002020-08-03 3:55PM EDT2,925.0099.520.000.00-5.88-5.58%259,1073.13%
SPX201218P029750002020-08-03 11:13AM EDT2,975.00110.300.000.00-23.76-17.72%2510,1553.13%
SPX201218P030000002020-08-03 3:45PM EDT3,000.00114.490.000.00-14.01-10.90%32943,7993.13%
SPX201218P030250002020-08-03 2:04PM EDT3,025.00120.000.000.00-19.11-13.74%1,0334,9553.13%
SPX201218P030500002020-08-03 11:39AM EDT3,050.00127.000.000.00-28.00-18.06%26516,1003.13%
SPX201218P030750002020-08-03 4:08PM EDT3,075.00135.010.000.00-25.59-15.93%13,0741.56%
SPX201218P031000002020-08-03 4:13PM EDT3,100.00139.500.000.00-15.50-10.00%46247,4581.56%
SPX201218P031250002020-07-31 2:19PM EDT3,125.00174.600.000.000.00-1027,1111.56%
SPX201218P031500002020-08-03 1:52PM EDT3,150.00153.000.000.00-27.80-15.38%316,5231.56%
SPX201218P031750002020-08-03 3:14PM EDT3,175.00159.930.000.00-21.67-11.93%92,1831.56%
SPX201218P032000002020-08-03 4:08PM EDT3,200.00171.000.000.00-19.15-10.07%94422,5480.78%
SPX201218P032250002020-07-30 11:36AM EDT3,225.00208.800.000.000.00-86,7440.78%
SPX201218P032750002020-08-03 11:27AM EDT3,275.00194.700.000.00-34.90-15.20%2013,2570.20%
SPX201218P033000002020-08-03 2:26PM EDT3,300.00201.890.000.00-34.81-14.71%1,2758,9200.00%
SPX201218P033500002020-07-30 3:58PM EDT3,350.00252.600.000.000.00-125,2430.00%
SPX201218P034000002020-07-28 3:31PM EDT3,400.00285.390.000.000.00-141,7280.00%
SPX201218P035000002020-07-17 12:22PM EDT3,500.00359.710.000.000.00-17,1270.00%
SPX201218P036000002020-07-23 4:03PM EDT3,600.00417.900.000.000.00-15150.00%
SPX201218P037000002020-07-30 2:52PM EDT3,700.00492.470.000.000.00-25130.00%
SPX201218P039000002020-07-27 2:36PM EDT3,900.00689.700.000.000.00-30930.00%
SPX201218P040000002020-07-24 9:55AM EDT4,000.00812.940.000.000.00-2730.00%
SPX201218P041000002020-07-09 8:11PM EDT4,100.001,160.07852.50857.000.00-151332.81%
SPX201218P042000002020-07-09 8:11PM EDT4,200.001,381.95951.50954.000.00-50051434.50%