^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
SPX200619C011000002020-01-16 10:58AM EST1,100.002,187.912,163.702,169.100.00-450.00%
SPX200619C015000002019-06-20 9:00AM EST1,500.001,431.051,453.101,461.600.00-12150.00%
SPX200619C016000002019-12-17 3:22PM EST1,600.001,583.071,696.401,709.000.00-226673.44%
SPX200619C017000002019-06-09 11:13PM EST1,700.00986.351,246.801,251.600.00-68380.00%
SPX200619C017250002019-06-09 11:13PM EST1,725.00753.081,222.801,227.600.00-080.00%
SPX200619C017500002019-06-19 10:01AM EST1,750.001,159.001,234.001,241.700.00-4140.00%
SPX200619C017750002019-06-09 11:13PM EST1,775.001,069.671,175.001,179.700.00-000.00%
SPX200619C018000002019-06-09 11:13PM EST1,800.00905.951,151.101,155.800.00-000.00%
SPX200619C018250002019-08-22 8:32AM EST1,825.001,100.051,153.901,158.000.00-1001000.00%
SPX200619C018500002019-06-20 2:13PM EST1,850.001,091.701,116.201,124.400.00-1100.00%
SPX200619C018750002019-06-09 11:13PM EST1,875.00818.051,079.701,084.400.00-210.00%
SPX200619C019000002019-08-05 8:32AM EST1,900.00980.001,072.901,080.100.00-10300.00%
SPX200619C019250002019-06-09 11:13PM EST1,925.00756.841,032.601,037.300.00-0140.00%
SPX200619C019500002019-06-09 11:13PM EST1,950.00770.501,009.101,013.700.00-060.00%
SPX200619C020000002020-01-27 11:51AM EST2,000.001,240.651,273.501,278.800.00-1,2004,54235.27%
SPX200619C020250002019-08-22 8:32AM EST2,025.00910.99963.80967.800.00-83890.00%
SPX200619C021000002019-11-01 2:41PM EST2,100.00961.331,035.601,049.300.00-3120.00%
SPX200619C021250002020-01-13 2:29PM EST2,125.001,151.551,148.301,153.500.00-5017630.81%
SPX200619C021500002020-01-13 2:29PM EST2,150.001,127.051,125.401,130.600.00-5019933.13%
SPX200619C021750002019-11-20 12:34PM EST2,175.00937.791,038.701,051.400.00-32780.00%
SPX200619C022000002019-12-12 1:43PM EST2,200.00958.701,053.501,064.600.00-1480.00%
SPX200619C022250002019-11-20 12:29PM EST2,225.00890.89990.201,002.900.00-2100.00%
SPX200619C022750002019-11-20 12:31PM EST2,275.00843.57941.80954.600.00-4400.00%
SPX200619C023000002019-11-25 11:24AM EST2,300.00833.64930.70942.600.00-21400.00%
SPX200619C023250002020-01-07 11:02AM EST2,325.00913.29953.50958.500.00-14730.21%
SPX200619C023500002019-12-11 10:05AM EST2,350.00800.01907.80918.200.00-25120.00%
SPX200619C023750002019-11-11 2:57PM EST2,375.00725.37800.20807.500.00-21810.00%
SPX200619C024000002020-01-21 3:48PM EST2,400.00918.61885.70890.600.00-275731.90%
SPX200619C024250002019-11-19 3:55PM EST2,425.00709.69801.30808.100.00-21600.00%
SPX200619C024750002019-06-09 11:13PM EST2,475.00402.96534.60538.400.00-3410.00%
SPX200619C025000002020-01-17 7:05AM EST2,500.00825.50784.20788.900.00-16,79927.66%
SPX200619C025250002020-01-08 11:27AM EST2,525.00727.31765.20769.800.00-211829.31%
SPX200619C025500002020-01-08 11:16AM EST2,550.00702.18741.40745.900.00-135528.84%
SPX200619C025750002020-01-09 3:37PM EST2,575.00703.83717.80722.200.00-995428.41%
SPX200619C026000002020-01-08 9:49AM EST2,600.00655.57693.80698.200.00-24,16727.86%
SPX200619C026250002020-01-07 11:02AM EST2,625.00629.15664.40668.700.00-116725.43%
SPX200619C026500002020-01-09 3:41PM EST2,650.00633.38640.90645.200.00-11,94625.10%
SPX200619C026750002019-10-11 10:02AM EST2,675.00384.20481.70487.500.00-208350.00%
SPX200619C027000002020-01-13 3:19PM EST2,700.00596.62594.30598.300.00-24,20424.35%
SPX200619C027250002020-01-08 12:11PM EST2,725.00553.23576.60580.400.00-41,12725.44%
SPX200619C027500002020-01-22 3:57PM EST2,750.00586.80553.90557.700.00-1984,42925.10%
SPX200619C027750002020-01-28 1:16PM EST2,775.00521.00531.90533.200.00-9005,26724.29%
SPX200619C028000002020-01-28 3:50PM EST2,800.00503.10509.10510.300.00-2910,33223.84%
SPX200619C028250002020-01-08 12:48PM EST2,825.00461.69481.10482.600.00-45,49622.28%
SPX200619C028500002020-01-28 3:50PM EST2,850.00457.60458.70460.000.00-713,14221.88%
SPX200619C028750002020-01-28 3:31PM EST2,875.00437.90441.50442.700.00-88,94222.54%
SPX200619C029000002020-01-28 3:32PM EST2,900.00416.60415.10416.400.00-1524,68821.29%
SPX200619C029250002020-01-28 3:32PM EST2,925.00394.70397.30398.500.00-179,13221.65%
SPX200619C029500002020-01-28 3:54PM EST2,950.00369.20375.50376.700.00-5910,20721.20%
SPX200619C029750002020-01-28 3:46PM EST2,975.00348.80353.90355.100.00-206,42320.75%
SPX200619C030000002020-01-27 3:35PM EST3,000.00302.00332.50333.700.00-323,96920.28%
SPX200619C030250002020-01-28 3:38PM EST3,025.00307.40307.60308.900.00-115,92819.23%
SPX200619C030500002020-01-28 11:28AM EST3,050.00281.80287.00288.300.00-1410,46918.82%
SPX200619C030750002020-01-27 1:23PM EST3,075.00248.66265.80267.100.00-614,00518.26%
SPX200619C031000002020-01-28 2:35PM EST3,100.00247.50250.00251.200.00-90616,38618.41%
SPX200619C031250002020-01-14 1:49PM EST3,125.00225.90230.20231.300.00-18,54417.91%
SPX200619C031500002020-01-24 2:26PM EST3,150.00212.32206.80208.100.00-116,49516.92%
SPX200619C031750002020-01-15 1:53PM EST3,175.00189.00191.90193.200.00-1584,21516.97%
SPX200619C032000002020-01-28 12:21PM EST3,200.00169.40170.20171.500.00-4518,35616.06%
SPX200619C032250002020-01-28 10:16AM EST3,225.00143.56155.40156.500.00-2008,52515.92%
SPX200619C032500002020-01-28 3:37PM EST3,250.00136.04134.80136.000.00-63323,79515.02%
SPX200619C032750002020-01-28 2:23PM EST3,275.00116.10119.00120.100.00-8397,63114.60%
SPX200619C033000002020-01-28 3:41PM EST3,300.00103.00102.90104.000.00-28914,70714.06%
SPX200619C033500002020-01-28 1:39PM EST3,350.0072.0877.0077.900.00-378,68713.40%
SPX200619C034000002020-01-28 9:51AM EST3,400.0043.1052.6053.400.00-6015,30412.45%
SPX200619C035000002020-01-28 4:06PM EST3,500.0019.4019.3019.900.00-55325,69210.80%
SPX200619C036000002020-01-28 10:08AM EST3,600.005.406.306.800.00-208,40510.20%
SPX200619C037000002020-01-28 10:24AM EST3,700.002.002.002.400.00-149,61510.18%
SPX200619C038000002020-01-28 10:06AM EST3,800.000.700.600.900.00-314,50810.40%
SPX200619C039000002020-01-21 1:00PM EST3,900.000.320.150.450.00-11,26911.01%
SPX200619C040000002020-01-23 2:38PM EST4,000.000.250.000.250.00-1717111.66%
SPX200619C041000002020-01-10 11:24AM EST4,100.000.100.000.200.00-41,58712.66%
SPX200619C042000002020-01-24 9:30AM EST4,200.000.050.000.200.00-111,62213.87%
Opções de vendapara19 de junho de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPX200619P011000002020-01-21 9:35AM EST1,100.000.100.000.200.00-664,36653.81%
SPX200619P012000002019-12-13 10:01AM EST1,200.000.300.000.200.00-205,93552.49%
SPX200619P012250002020-01-21 1:14PM EST1,225.000.100.050.250.00-8002,37850.24%
SPX200619P012500002020-01-21 1:14PM EST1,250.000.100.100.300.00-22,09550.44%
SPX200619P013000002020-01-21 12:03PM EST1,300.000.200.100.300.00-291,85650.20%
SPX200619P013500002020-01-15 4:00PM EST1,350.000.150.150.350.00-2001,06148.93%
SPX200619P013750002019-10-08 10:40AM EST1,375.001.900.600.800.00-4002,10051.27%
SPX200619P014000002020-01-10 9:38AM EST1,400.000.300.200.400.00-209,51847.58%
SPX200619P014250002019-10-09 8:30AM EST1,425.001.900.700.900.00-27372450.57%
SPX200619P014500002020-01-13 10:57AM EST1,450.000.300.250.450.00-609,01246.24%
SPX200619P014750002020-01-21 3:56PM EST1,475.000.450.300.500.00-301,16545.79%
SPX200619P015000002020-01-27 12:08PM EST1,500.000.500.350.500.00-225,51444.87%
SPX200619P015500002020-01-08 1:05PM EST1,550.000.500.450.600.00-13,80743.88%
SPX200619P016000002020-01-21 3:48PM EST1,600.000.350.550.650.00-4,50010,85642.48%
SPX200619P016250002020-01-07 1:35PM EST1,625.000.670.600.700.00-14,61641.94%
SPX200619P016500002020-01-17 11:24AM EST1,650.000.660.650.750.00-105,21341.38%
SPX200619P016750002020-01-02 12:27PM EST1,675.000.790.650.800.00-15,46440.81%
SPX200619P017000002020-01-22 11:03AM EST1,700.000.400.700.850.00-15015,34540.23%
SPX200619P017250002020-01-21 3:51PM EST1,725.000.500.800.900.00-92,94539.65%
SPX200619P017500002020-01-14 12:57PM EST1,750.000.700.851.000.00-303,45139.28%
SPX200619P018000002020-01-28 9:55AM EST1,800.001.150.951.100.00-1427,60838.05%
SPX200619P018250002020-01-24 1:07PM EST1,825.000.951.051.200.00-11,95937.62%
SPX200619P018500002020-01-28 2:47PM EST1,850.001.151.101.300.00-59,42137.15%
SPX200619P018750002020-01-14 12:59PM EST1,875.001.001.151.400.00-23,70336.68%
SPX200619P019000002020-01-27 3:58PM EST1,900.001.621.251.450.00-6127,45736.03%
SPX200619P019250002020-01-14 1:00PM EST1,925.001.151.351.550.00-292,44835.52%
SPX200619P019500002020-01-21 3:57PM EST1,950.000.981.451.650.00-27,67435.01%
SPX200619P019750002020-01-28 3:06PM EST1,975.001.701.601.800.00-215,14234.60%
SPX200619P020000002020-01-27 11:51AM EST2,000.002.051.551.900.00-549,39734.06%
SPX200619P020250002020-01-28 2:50PM EST2,025.002.001.852.050.00-21,78333.61%
SPX200619P020500002020-01-23 3:56PM EST2,050.002.162.002.150.00-1,57537,67033.04%
SPX200619P020750002020-01-27 11:26AM EST2,075.002.602.202.350.00-2744,64432.66%
SPX200619P021000002020-01-28 3:12PM EST2,100.002.502.352.550.00-1131,99232.25%
SPX200619P021250002020-01-24 1:21PM EST2,125.002.272.552.750.00-65,20231.81%
SPX200619P021500002020-01-27 3:58PM EST2,150.003.522.803.000.00-295,65131.43%
SPX200619P021750002020-01-24 1:11PM EST2,175.002.652.903.300.00-3506,22231.09%
SPX200619P022000002020-01-28 11:51AM EST2,200.003.403.303.500.00-623,08530.59%
SPX200619P022250002020-01-27 3:03PM EST2,225.004.303.603.900.00-6756,40930.32%
SPX200619P022500002020-01-24 10:40AM EST2,250.003.003.804.100.00-13312,39429.78%
SPX200619P022750002020-01-28 10:43AM EST2,275.004.454.204.500.00-2182,63829.44%
SPX200619P023000002020-01-28 10:50AM EST2,300.004.954.604.800.00-4026,18528.97%
SPX200619P023250002020-01-27 11:20AM EST2,325.006.475.005.300.00-2706,99728.67%
SPX200619P023500002020-01-27 4:05PM EST2,350.007.105.405.600.00-19725,10828.16%
SPX200619P023750002020-01-27 12:47PM EST2,375.007.055.806.200.00-46,65527.88%
SPX200619P024000002020-01-28 10:07AM EST2,400.007.276.406.700.00-328,21827.48%
SPX200619P024250002020-01-27 10:36AM EST2,425.008.457.007.300.00-23,60327.12%
SPX200619P024500002020-01-28 12:33PM EST2,450.007.957.608.000.00-86717,93926.80%
SPX200619P024750002020-01-23 12:39PM EST2,475.006.818.308.700.00-1115,31526.44%
SPX200619P025000002020-01-28 1:54PM EST2,500.009.709.009.300.00-5335,57325.99%
SPX200619P025250002020-01-27 1:16PM EST2,525.0012.029.9010.400.00-4166,09725.78%
SPX200619P025500002020-01-28 3:40PM EST2,550.0011.6010.9011.300.00-2509,65125.42%
SPX200619P025750002020-01-24 3:04PM EST2,575.0011.2011.8012.200.00-28,79925.03%
SPX200619P026000002020-01-28 3:41PM EST2,600.0013.8012.9013.500.00-7322,65224.77%
SPX200619P026250002020-01-22 11:04AM EST2,625.0010.6514.0014.500.00-56,41324.35%
SPX200619P026500002020-01-28 1:16PM EST2,650.0016.5015.3015.400.00-90024,99223.87%
SPX200619P026750002020-01-28 1:21PM EST2,675.0018.1016.9017.400.00-25,31623.74%
SPX200619P027000002020-01-27 12:06PM EST2,700.0022.4018.4018.900.00-15430,96323.39%
SPX200619P027250002020-01-24 1:13PM EST2,725.0024.6820.0020.600.00-1814,32123.06%
SPX200619P027500002020-01-28 3:38PM EST2,750.0022.5721.8022.300.00-527,23422.69%
SPX200619P027750002020-01-27 2:19PM EST2,775.0027.8023.5024.100.00-3638,71022.31%
SPX200619P028000002020-01-28 3:59PM EST2,800.0027.1024.8025.400.00-1,93362,54821.76%
SPX200619P028250002020-01-28 2:15PM EST2,825.0028.7527.5028.200.00-1,32723,16221.56%
SPX200619P028500002020-01-28 3:38PM EST2,850.0031.1730.0030.600.00-1,00538,31121.20%
SPX200619P028750002020-01-28 11:25AM EST2,875.0033.7532.6033.300.00-9611,81820.86%
SPX200619P029000002020-01-28 2:45PM EST2,900.0035.5934.9035.700.00-11936,48920.42%
SPX200619P029250002020-01-28 11:28AM EST2,925.0039.3537.1038.900.00-4018,82720.09%
SPX200619P029500002020-01-28 1:21PM EST2,950.0043.6241.0041.700.00-32927,48719.64%
SPX200619P029750002020-01-28 10:43AM EST2,975.0046.6044.1045.000.00-88,48619.23%
SPX200619P030000002020-01-28 3:53PM EST3,000.0050.1046.9048.600.00-1,45339,41118.83%
SPX200619P030250002020-01-28 1:01PM EST3,025.0053.8550.4051.100.00-4085,12818.20%
SPX200619P030500002020-01-28 10:12AM EST3,050.0061.7554.4056.900.00-52012,17918.04%
SPX200619P030750002020-01-28 1:21PM EST3,075.0061.5060.2061.000.00-17710,68217.56%
SPX200619P031000002020-01-28 12:33PM EST3,100.0066.4764.6065.500.00-13219,45217.08%
SPX200619P031250002020-01-27 11:54AM EST3,125.0083.9070.4071.300.00-29,41616.72%
SPX200619P031500002020-01-29 4:07AM EST3,150.0074.2675.6074.60-4.44-5.64%112,40615.96%
SPX200619P031750002020-01-29 4:07AM EST3,175.0080.0979.6080.40-3.91-4.65%15,08015.47%
SPX200619P032000002020-01-28 4:15PM EST3,200.0091.1088.0088.900.00-30215,60115.26%
SPX200619P032500002020-01-28 3:41PM EST3,250.00105.90100.30101.200.00-85014,46613.98%
SPX200619P032750002020-01-28 1:39PM EST3,275.00116.77108.60109.500.00-1915,36213.47%
SPX200619P033000002020-01-28 3:34PM EST3,300.00122.00120.70121.800.00-2814,61713.35%
SPX200619P033500002020-01-28 11:09AM EST3,350.00148.50138.10139.200.00-1954711.85%
SPX200619P034000002020-01-27 3:47PM EST3,400.00195.40166.50167.800.00-2654011.19%