^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
SPX201218C001000002020-01-27 10:25AM EST100.003,094.193,127.203,134.200.00-62,6540.00%
SPX201218C002000002020-01-27 10:25AM EST200.002,995.993,034.103,041.000.00-33,1030.00%
SPX201218C003000002019-06-09 11:13PM EST300.002,306.602,584.502,592.800.00-0230.00%
SPX201218C004000002019-06-09 11:13PM EST400.002,213.002,487.702,496.000.00-020.00%
SPX201218C005000002019-06-09 11:13PM EST500.002,321.902,391.002,399.200.00-0530.00%
SPX201218C006000002019-06-09 11:13PM EST600.002,014.802,294.202,302.400.00-0160.00%
SPX201218C006500002019-06-09 11:13PM EST650.001,925.002,245.902,254.000.00-080.00%
SPX201218C007000002019-06-09 11:13PM EST700.002,049.002,197.502,205.600.00-090.00%
SPX201218C007500002019-12-16 1:40PM EST750.002,401.052,513.902,529.900.00-0668.10%
SPX201218C008000002019-06-09 11:13PM EST800.001,854.002,100.902,108.800.00-010.00%
SPX201218C009000002019-09-13 11:29AM EST900.002,061.802,010.202,030.500.00-250.00%
SPX201218C009500002020-01-21 10:34AM EST950.002,332.802,291.302,298.100.00-2190.00%
SPX201218C010000002020-01-09 3:56PM EST1,000.002,233.402,247.502,254.200.00-5003,0490.00%
SPX201218C010500002019-06-09 11:13PM EST1,050.001,766.901,859.501,867.300.00-010.00%
SPX201218C011000002019-06-09 11:13PM EST1,100.001,644.901,811.301,819.100.00-030.00%
SPX201218C012000002019-11-14 1:03PM EST1,200.001,854.441,925.401,943.700.00-250.00%
SPX201218C014500002019-06-09 11:13PM EST1,450.001,417.001,475.801,483.300.00-000.00%
SPX201218C014750002019-06-09 11:13PM EST1,475.001,277.951,452.001,459.500.00-66320.00%
SPX201218C015000002019-12-16 3:38PM EST1,500.001,663.181,778.401,794.400.00-131948.58%
SPX201218C015500002019-06-09 11:13PM EST1,550.001,172.251,380.901,388.300.00-3100.00%
SPX201218C016000002020-01-24 2:09PM EST1,600.001,664.381,652.401,659.100.00-2440.00%
SPX201218C017000002020-01-23 10:43AM EST1,700.001,589.811,554.901,561.400.00-450.00%
SPX201218C017250002019-12-20 12:37PM EST1,725.001,476.301,570.901,588.300.00-121247.85%
SPX201218C017500002019-12-20 12:37PM EST1,750.001,452.051,546.501,563.900.00-121347.13%
SPX201218C017750002019-11-07 12:26PM EST1,775.001,300.171,341.801,360.100.00-210.00%
SPX201218C018000002020-01-10 2:40PM EST1,800.001,448.501,457.601,464.100.00-201220.00%
SPX201218C018250002019-06-09 11:13PM EST1,825.00624.741,124.301,130.300.00-0490.00%
SPX201218C018500002019-06-09 11:13PM EST1,850.00857.901,101.501,107.500.00-010.00%
SPX201218C018750002019-06-09 11:13PM EST1,875.00854.221,078.801,084.600.00-050.00%
SPX201218C019000002019-09-10 2:35PM EST1,900.001,063.151,050.301,074.100.00-10120.00%
SPX201218C019250002019-12-18 11:33AM EST1,925.001,261.611,372.801,389.600.00-0541.28%
SPX201218C019500002019-06-09 11:13PM EST1,950.00962.201,010.201,016.000.00-0100.00%
SPX201218C019750002019-06-09 11:13PM EST1,975.00836.50987.50993.200.00-66370.00%
SPX201218C020000002020-01-17 10:02AM EST2,000.001,309.151,271.201,277.400.00-2703,63820.86%
SPX201218C020250002019-11-07 12:20PM EST2,025.001,066.711,109.401,127.600.00-150.00%
SPX201218C020500002019-06-09 11:13PM EST2,050.00875.90920.30926.100.00-0100.00%
SPX201218C020750002019-06-07 10:10AM EST2,075.00765.15919.30926.200.00-7180.00%
SPX201218C021000002019-12-20 9:34AM EST2,100.001,115.311,208.701,223.000.00-163137.68%
SPX201218C021250002019-11-13 3:36PM EST2,125.001,045.501,035.401,052.700.00-10210.00%
SPX201218C021500002019-08-19 8:30AM EST2,150.00795.70873.10886.800.00-5290.00%
SPX201218C021750002019-11-07 12:26PM EST2,175.00929.72966.70985.000.00-2440.00%
SPX201218C022000002020-01-21 1:59PM EST2,200.001,112.001,081.001,086.400.00-127124.18%
SPX201218C022250002019-12-18 11:33AM EST2,225.00980.711,085.801,102.400.00-624334.69%
SPX201218C022500002019-10-25 9:48AM EST2,250.00790.00896.50914.700.00-10160.00%
SPX201218C022750002019-06-09 11:13PM EST2,275.00720.40724.20729.600.00-020.00%
SPX201218C023000002020-01-09 11:07AM EST2,300.00949.90982.70988.000.00-165122.52%
SPX201218C023250002019-06-07 9:55AM EST2,325.00511.40701.50707.900.00-110.00%
SPX201218C023500002019-12-11 2:18PM EST2,350.00815.00913.00929.100.00-104316.61%
SPX201218C023750002020-01-13 11:14AM EST2,375.00910.00913.40918.500.00-123122.61%
SPX201218C024000002020-01-08 11:15AM EST2,400.00856.36895.10900.000.00-5010423.76%
SPX201218C024250002019-12-31 4:13PM EST2,425.00827.54867.60872.800.00-5052722.58%
SPX201218C024500002020-01-08 9:55AM EST2,450.00815.00843.90848.800.00-1042922.22%
SPX201218C024750002019-10-25 9:56AM EST2,475.00602.62699.20717.400.00-101,1560.00%
SPX201218C025000002020-01-28 9:38AM EST2,500.00776.90799.80802.600.00-22,57321.86%
SPX201218C025250002020-01-08 11:27AM EST2,525.00746.96778.40781.000.00-266621.95%
SPX201218C025500002020-01-07 11:02AM EST2,550.00720.60755.10757.600.00-12,88521.63%
SPX201218C025750002020-01-15 1:13PM EST2,575.00740.50732.90735.500.00-95,51321.54%
SPX201218C026000002020-01-27 6:31AM EST2,600.00684.90711.90714.700.00-97,30121.65%
SPX201218C026250002020-01-27 6:43AM EST2,625.00662.70694.10696.400.00-242122.10%
SPX201218C026500002020-01-27 6:41AM EST2,650.00640.40668.30671.000.00-23,12421.36%
SPX201218C026750002020-01-27 6:42AM EST2,675.00619.20646.50649.600.00-362,16821.23%
SPX201218C027000002020-01-27 7:08AM EST2,700.00599.30624.40631.500.00-114,30921.55%
SPX201218C027250002020-01-27 6:30AM EST2,725.00578.20603.90610.400.00-1003,83521.39%
SPX201218C027500002020-01-13 12:34PM EST2,750.00584.82582.60589.200.00-3010,69321.18%
SPX201218C027750002020-01-13 11:22AM EST2,775.00559.58561.70568.200.00-23,23420.98%
SPX201218C028000002020-01-21 11:12AM EST2,800.00572.00540.10543.000.00-112,78420.23%
SPX201218C028250002020-01-07 2:26PM EST2,825.00488.05520.90526.700.00-42,79420.55%
SPX201218C028500002020-01-14 10:56AM EST2,850.00500.73499.20506.100.00-25011,11920.31%
SPX201218C028750002020-01-07 2:39PM EST2,875.00447.54479.90486.000.00-492,13620.10%
SPX201218C029000002020-01-16 11:50AM EST2,900.00477.90459.50465.900.00-912,20119.87%
SPX201218C029250002020-01-15 3:30PM EST2,925.00440.90439.00445.900.00-16,92019.62%
SPX201218C029500002020-01-23 12:13PM EST2,950.00443.03423.80426.300.00-1,0009,61719.38%
SPX201218C029750002020-01-17 3:46PM EST2,975.00432.80404.30407.000.00-506,28719.15%
SPX201218C030000002020-01-27 1:30PM EST3,000.00364.95380.70383.700.00-25020,19318.50%
SPX201218C030250002020-01-16 3:29PM EST3,025.00381.00366.20368.900.00-193,45918.64%
SPX201218C030500002020-01-24 2:43PM EST3,050.00334.74347.40350.100.00-1045,19218.37%
SPX201218C030750002019-12-27 3:39PM EST3,075.00306.00304.60306.700.00-62,75515.84%
SPX201218C031000002020-01-28 2:21PM EST3,100.00308.12310.50313.100.00-612,98617.80%
SPX201218C031250002020-01-28 2:21PM EST3,125.00290.12292.60295.200.00-103,95517.52%
SPX201218C031500002020-01-27 1:30PM EST3,150.00256.94274.70277.300.00-3511,38817.21%
SPX201218C031750002020-01-28 11:04AM EST3,175.00249.16253.70256.300.00-23,67416.61%
SPX201218C032000002020-01-28 2:21PM EST3,200.00238.17237.30239.800.00-7417,80016.36%
SPX201218C032500002020-01-28 10:54AM EST3,250.00201.28204.60206.700.00-35011,97015.74%
SPX201218C032750002020-01-28 3:21PM EST3,275.00188.50188.00193.400.00-3772,52615.64%
SPX201218C033000002020-01-28 3:45PM EST3,300.00173.45175.70178.000.00-54916,50115.32%
SPX201218C033500002020-01-28 1:48PM EST3,350.00141.90143.70146.000.00-9147,54814.47%
SPX201218C034000002020-01-28 11:08AM EST3,400.00112.90118.80120.900.00-7813,70814.00%
SPX201218C035000002020-01-28 10:34AM EST3,500.0068.5072.6074.600.00-2913,86612.75%
SPX201218C036000002020-01-28 1:50PM EST3,600.0038.1538.8040.300.00-4668,01511.57%
SPX201218C037000002020-01-28 9:36AM EST3,700.0016.6619.4020.900.00-269,65610.91%
SPX201218C038000002020-01-28 9:36AM EST3,800.008.699.9010.600.00-310,11010.56%
SPX201218C039000002020-01-28 2:10PM EST3,900.005.004.905.600.00-1845,92910.50%
SPX201218C040000002020-01-28 3:14PM EST4,000.002.602.553.000.00-3317,54110.54%
SPX201218C041000002020-01-23 3:53PM EST4,100.002.051.301.700.00-1002,13410.70%
SPX201218C042000002020-01-23 3:53PM EST4,200.001.200.701.000.00-21,23910.91%
Opções de vendapara18 de dezembro de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPX201218P001000002020-01-03 9:30AM EST100.000.050.000.250.00-5026,555117.58%
SPX201218P002000002020-01-16 1:03PM EST200.000.050.000.250.00-255,62992.87%
SPX201218P003000002020-01-28 3:33PM EST300.000.060.000.150.00-502,00175.98%
SPX201218P004000002020-01-23 2:21PM EST400.000.100.000.250.00-5095369.34%
SPX201218P005000002020-01-21 9:33AM EST500.000.150.050.150.00-6001,94360.84%
SPX201218P006000002020-01-21 9:44AM EST600.000.180.000.200.00-1603,91454.98%
SPX201218P006500002020-01-27 10:51AM EST650.000.120.000.200.00-103,05452.44%
SPX201218P007000002020-01-21 9:45AM EST700.000.250.000.300.00-12,30151.66%
SPX201218P007500002020-01-21 9:38AM EST750.000.250.000.000.00-693225.00%
SPX201218P008000002020-01-28 3:33PM EST800.000.260.000.350.00-501,47250.73%
SPX201218P008500002020-01-27 10:51AM EST850.000.270.150.400.00-1062349.19%
SPX201218P009000002020-01-27 1:29PM EST900.000.400.200.550.00-11,62448.58%
SPX201218P009500002020-01-27 4:07PM EST950.000.400.100.700.00-97147.72%
SPX201218P010000002020-01-27 4:02PM EST1,000.000.500.350.700.00-4021,92945.81%
SPX201218P010500002019-12-09 12:44PM EST1,050.000.950.400.850.00-221544.87%
SPX201218P011000002019-12-23 2:08PM EST1,100.000.650.400.700.00-12,83542.27%
SPX201218P011500002020-01-02 9:36AM EST1,150.001.000.600.950.00-41,10141.92%
SPX201218P012000002020-01-24 9:41AM EST1,200.000.850.351.350.00-16,71041.86%
SPX201218P012250002019-10-24 10:34AM EST1,225.002.071.051.450.00-75075041.38%
SPX201218P012500002020-01-27 4:05PM EST1,250.001.000.801.150.00-5002,47139.54%
SPX201218P012750002020-01-27 3:32PM EST1,275.001.050.851.200.00-11138.95%
SPX201218P013000002020-01-27 2:59PM EST1,300.001.120.601.600.00-18,04939.45%
SPX201218P013250002019-11-26 2:08PM EST1,325.001.601.251.700.00-5633,31638.97%
SPX201218P013500002020-01-14 10:42AM EST1,350.001.251.051.400.00-24,46837.36%
SPX201218P013750002019-10-24 9:36AM EST1,375.003.301.752.150.00-5013738.54%
SPX201218P014000002020-01-22 10:05AM EST1,400.001.201.201.550.00-511,19536.35%
SPX201218P014250002019-06-13 8:30AM EST1,425.006.704.205.000.00-25341.49%
SPX201218P014500002020-01-27 12:32PM EST1,450.001.641.401.750.00-1077435.44%
SPX201218P014750002019-10-24 9:36AM EST1,475.003.402.502.850.00-103736.93%
SPX201218P015000002020-01-28 10:18AM EST1,500.002.001.502.350.00-137,57735.32%
SPX201218P015250002019-12-31 4:08PM EST1,525.002.551.752.100.00-1501,07234.15%
SPX201218P015500002020-01-14 1:11PM EST1,550.002.051.752.600.00-11,97934.39%
SPX201218P015750002020-01-09 4:08PM EST1,575.002.352.052.400.00-5001,64233.37%
SPX201218P016000002020-01-14 3:51PM EST1,600.002.452.202.600.00-4507,16733.05%
SPX201218P016250002019-12-19 3:50PM EST1,625.003.411.852.300.00-101,26731.89%
SPX201218P016500002019-12-20 10:49AM EST1,650.003.602.102.350.00-1001,18031.33%
SPX201218P016750002020-01-28 10:38AM EST1,675.003.002.803.300.00-141932.11%
SPX201218P017000002020-01-28 1:51PM EST1,700.003.403.003.500.00-37,73631.72%
SPX201218P017250002020-01-17 12:57PM EST1,725.002.903.004.100.00-101,18231.78%
SPX201218P017500002020-01-21 10:38AM EST1,750.002.853.504.000.00-406,40131.03%
SPX201218P017750002020-01-23 3:49PM EST1,775.003.003.404.600.00-72,22131.02%
SPX201218P018000002020-01-27 2:28PM EST1,800.004.404.004.900.00-95816,21530.67%
SPX201218P018250002020-01-22 11:47AM EST1,825.003.504.405.000.00-9080330.13%
SPX201218P018500002020-01-28 12:21PM EST1,850.004.954.805.400.00-123,80329.85%
SPX201218P018750002019-12-20 11:03AM EST1,875.007.244.104.400.00-249328.33%
SPX201218P019000002020-01-23 3:52PM EST1,900.004.705.306.200.00-17016,27329.24%
SPX201218P019250002020-01-14 3:58PM EST1,925.006.306.106.700.00-13,47028.98%
SPX201218P019500002020-01-23 2:26PM EST1,950.005.506.607.200.00-1503,16928.70%
SPX201218P019750002019-12-20 11:08AM EST1,975.009.705.605.900.00-3501,06227.18%
SPX201218P020000002020-01-28 2:14PM EST2,000.008.007.608.200.00-1,10336,21628.08%
SPX201218P020250002020-01-23 3:55PM EST2,025.006.808.208.800.00-11,42327.81%
SPX201218P020500002020-01-27 3:51PM EST2,050.0010.508.909.500.00-210,21327.57%
SPX201218P020750002020-01-28 1:01PM EST2,075.0010.009.5010.200.00-12,35227.31%
SPX201218P021000002020-01-27 1:45PM EST2,100.0011.3010.3011.000.00-327,24627.07%
SPX201218P021250002020-01-23 3:59PM EST2,125.009.2011.1011.800.00-15,77226.81%
SPX201218P021500002020-01-23 3:55PM EST2,150.0010.0012.0012.600.00-91212,49626.53%
SPX201218P021750002020-01-27 3:19PM EST2,175.0015.0012.4013.600.00-210,51226.32%
SPX201218P022000002020-01-28 10:11AM EST2,200.0014.9414.0014.700.00-232,56326.11%
SPX201218P022250002020-01-28 10:11AM EST2,225.0016.0415.1015.700.00-21,73725.85%
SPX201218P022500002020-01-27 4:05PM EST2,250.0018.3016.0017.400.00-70011,29125.79%
SPX201218P022750002020-01-23 3:53PM EST2,275.0014.8017.3017.900.00-2,5005,21725.33%
SPX201218P023000002020-01-28 1:54PM EST2,300.0019.5018.2019.400.00-4031,89225.16%
SPX201218P023250002020-01-24 3:34PM EST2,325.0019.7520.0020.600.00-113,61924.87%
SPX201218P023500002020-01-28 3:58PM EST2,350.0022.6421.3022.800.00-2520,33124.84%
SPX201218P023750002020-01-22 10:38AM EST2,375.0019.2523.1023.800.00-6,0008,56424.46%
SPX201218P024000002020-01-28 11:34AM EST2,400.0025.2624.6026.100.00-42547,74024.39%
SPX201218P024250002020-01-28 2:45PM EST2,425.0027.0026.4027.100.00-201,74423.98%
SPX201218P024500002020-01-28 11:58AM EST2,450.0028.7328.3029.000.00-1512,04323.76%
SPX201218P024750002020-01-28 3:02AM EST2,475.0033.0030.4031.000.00-27,28123.54%
SPX201218P025000002020-01-28 2:12PM EST2,500.0033.1832.2033.100.00-2,55132,23823.31%
SPX201218P025250002020-01-28 12:21PM EST2,525.0035.1734.5035.300.00-1214,12323.09%
SPX201218P025500002020-01-28 2:36PM EST2,550.0037.4036.7038.300.00-11916,50622.98%
SPX201218P025750002020-01-24 1:11PM EST2,575.0036.8039.3040.200.00-98,53522.65%
SPX201218P026000002020-01-28 2:12PM EST2,600.0042.9341.9042.800.00-834,60322.42%
SPX201218P026250002020-01-22 11:34AM EST2,625.0052.2044.6045.500.00-56,46922.19%
SPX201218P026500002020-01-28 10:23AM EST2,650.0050.5047.4048.300.00-614,19621.94%
SPX201218P026750002020-01-23 3:54PM EST2,675.0044.0050.4051.400.00-104,77121.72%
SPX201218P027000002020-01-28 3:32PM EST2,700.0054.9053.4054.400.00-40037,69921.46%
SPX201218P027250002020-01-27 1:39PM EST2,725.0062.3857.1058.100.00-107,84821.28%
SPX201218P027500002020-01-28 12:08PM EST2,750.0061.5060.3061.300.00-2,27419,17121.00%
SPX201218P027750002020-01-24 3:34PM EST2,775.0063.4563.9065.600.00-2,01612,45220.84%
SPX201218P028000002020-01-28 3:58PM EST2,800.0070.3067.6068.700.00-15232,02420.50%
SPX201218P028250002020-01-28 3:41PM EST2,825.0074.0071.6072.700.00-106,86820.25%
SPX201218P028500002020-01-28 11:59AM EST2,850.0076.8075.9077.000.00-317,31420.01%
SPX201218P028750002020-01-23 3:54PM EST2,875.0070.8080.2082.000.00-108,15719.83%
SPX201218P029000002020-01-28 3:14PM EST2,900.0086.7085.0086.200.00-1019,45019.52%
SPX201218P029250002020-01-27 3:11PM EST2,925.00100.5089.4091.300.00-45,78719.29%
SPX201218P029500002020-01-27 10:45AM EST2,950.00107.9094.2095.700.00-15215,27018.97%
SPX201218P029750002020-01-28 10:24AM EST2,975.00104.5098.2099.600.00-18,66618.56%
SPX201218P030000002020-01-28 1:30PM EST3,000.00108.17105.10106.900.00-224,60618.47%
SPX201218P030250002020-01-27 9:40AM EST3,025.00124.30110.70112.700.00-12,02918.20%
SPX201218P030500002020-01-28 9:30AM EST3,050.00125.20116.60116.500.00-1553,42517.72%
SPX201218P030750002020-01-24 12:25PM EST3,075.00118.00122.30123.900.00-1,2903,54417.54%
SPX201218P031000002020-01-28 4:05PM EST3,100.00132.20128.40130.000.00-2,46232,64617.22%
SPX201218P031250002020-01-24 11:14AM EST3,125.00122.11135.20136.900.00-2514,48316.93%
SPX201218P031500002020-01-27 11:19AM EST3,150.00162.00142.70144.200.00-358,74016.65%
SPX201218P031750002020-01-28 12:20PM EST3,175.00151.20149.30150.900.00-6082316.28%
SPX201218P032000002020-01-28 3:48PM EST3,200.00160.40157.00158.600.00-1,25814,06315.97%
SPX201218P032250002020-01-28 11:51AM EST3,225.00169.00164.60166.500.00-2375,01215.64%
SPX201218P032500002020-01-28 3:58PM EST3,250.00177.86170.90173.100.00-3517,28915.16%
SPX201218P032750002020-01-28 3:45PM EST3,275.00185.85179.50181.700.00-4852,34514.81%
SPX201218P033000002020-01-28 10:08AM EST3,300.00203.00188.50190.800.00-405,72314.46%
SPX201218P033500002020-01-23 9:36AM EST3,350.00224.00208.00210.500.00-2531,26213.74%
SPX201218P034000002020-01-22 4:13PM EST3,400.00208.00232.90235.200.00-12116813.24%
SPX201218P035000002020-01-24 1:58PM EST3,500.00282.04282.00284.700.00-2025,34311.51%
SPX201218P036000002020-01-10 2:52PM EST3,600.00360.00347.60354.300.00-107410.47%
SPX201218P037000002020-01-23 3:39PM EST3,700.00394.60425.70428.400.00-1927.71%
SPX201218P038000002020-01-13 2:18PM EST3,800.00518.90512.80518.100.00-0210.00%
SPX201218P039000002020-01-21 9:44AM EST3,900.00575.74611.30617.400.00-1530.00%
SPX201218P040000002020-01-16 2:03PM EST4,000.00682.00700.90707.000.00-10650.00%
SPX201218P041000002020-01-13 1:13PM EST4,100.00805.90795.50815.900.00-15060.00%
SPX201218P042000002020-01-09 1:21PM EST4,200.00916.10900.50907.000.00-15080.00%