Mercado fechado

S&P 500 (^GSPC)

SNP - SNP Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.351,28+2,12 (+0,06%)
No fechamento: 5:10PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPX211217C009000002020-07-15 12:59PM EDT900.002,255.000.000.000.00-21,7940.00%
SPX211217C010000002020-07-01 9:05AM EDT1,000.002,050.202,154.302,201.800.00-563,6730.00%
SPX211217C012250002020-07-27 3:50PM EDT1,225.001,956.500.000.000.00-1110.00%
SPX211217C013750002020-06-17 2:57PM EDT1,375.001,710.001,779.301,817.900.00-160.00%
SPX211217C014000002020-08-06 2:57PM EDT1,400.001,900.350.000.000.00-120.00%
SPX211217C015000002020-06-25 3:06PM EDT1,500.001,537.001,646.501,694.500.00-40920.00%
SPX211217C015250002020-07-09 4:56PM EDT1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002020-07-09 8:11PM EDT1,550.001,201.501,734.901,742.500.00-290.00%
SPX211217C016000002020-07-28 11:46AM EDT1,600.001,600.800.000.000.00-2600.00%
SPX211217C016250002020-07-09 4:56PM EDT1,625.001,375.001,676.001,681.600.00-20310.00%
SPX211217C016500002019-06-10 12:13AM EDT1,650.001,054.501,272.501,279.500.00-330.00%
SPX211217C018000002020-07-09 8:11PM EDT1,800.001,243.101,502.001,509.500.00-1300.00%
SPX211217C018250002020-07-01 8:50AM EDT1,825.001,264.501,373.401,421.400.00-0170.00%
SPX211217C020000002020-08-06 2:57PM EDT2,000.001,342.810.000.000.00-32,5690.00%
SPX211217C021750002020-07-09 4:56PM EDT2,175.00779.501,178.401,183.400.00-51619.56%
SPX211217C022000002020-08-06 2:57PM EDT2,200.001,166.640.000.000.00-21,1860.00%
SPX211217C022500002020-06-17 8:22AM EDT2,250.00960.730.000.000.00-902550.00%
SPX211217C023000002020-06-29 1:32PM EDT2,300.00924.75980.701,028.700.00-1201,5470.00%
SPX211217C023500002020-07-01 5:23AM EDT2,350.00834.000.000.000.00-12,2360.00%
SPX211217C024000002020-07-09 8:11PM EDT2,400.00859.00980.80984.900.00-22,00222.10%
SPX211217C024250002020-06-30 2:33PM EDT2,425.00760.890.000.000.00-703780.00%
SPX211217C024750002020-07-07 1:07PM EDT2,475.00790.710.000.000.00-1350.00%
SPX211217C025000002020-07-16 11:15AM EDT2,500.00800.000.000.000.00-16,7350.00%
SPX211217C025500002020-07-09 4:56PM EDT2,550.00651.75864.10869.300.00-1909,38723.63%
SPX211217C025750002020-07-09 4:56PM EDT2,575.00654.05844.00849.200.00-91,82023.62%
SPX211217C026250002020-07-09 8:11PM EDT2,625.00530.90798.20802.300.00-439122.77%
SPX211217C027000002020-06-23 12:28PM EDT2,700.00617.88645.70684.100.00-1004,59115.77%
SPX211217C027250002020-06-30 2:33PM EDT2,725.00543.480.000.000.00-702,2540.00%
SPX211217C027500002020-07-09 8:11PM EDT2,750.00588.40696.90703.600.00-3523,14622.39%
SPX211217C027750002020-07-09 8:11PM EDT2,775.00371.06682.00686.100.00-20467522.46%
SPX211217C028000002020-08-04 12:30PM EDT2,800.00640.000.000.000.00-521,6610.00%
SPX211217C028250002020-07-09 8:11PM EDT2,825.00539.37644.40648.500.00-5003,33122.28%
SPX211217C028500002020-08-07 3:04PM EDT2,850.00636.350.000.00+32.05+5.30%355,4450.00%
SPX211217C029250002020-08-07 3:20PM EDT2,925.00580.940.000.00+29.71+5.39%11,3920.00%
SPX211217C029500002020-08-07 12:56PM EDT2,950.00565.800.000.00+13.30+2.41%26,5780.00%
SPX211217C030000002020-08-03 11:59AM EDT3,000.00498.000.000.000.00-110,8210.00%
SPX211217C031000002020-08-05 9:48AM EDT3,100.00440.020.000.000.00-26,6720.00%
SPX211217C032000002020-08-07 10:21AM EDT3,200.00390.600.000.00+8.50+2.22%28,1260.00%
SPX211217C034000002020-08-07 2:56PM EDT3,400.00272.000.000.00+10.00+3.82%17,8870.20%
SPX211217C035000002020-08-06 11:25AM EDT3,500.00211.200.000.000.00-795,0650.78%
SPX211217C036000002020-08-06 12:05PM EDT3,600.00167.070.000.000.00-19,4601.56%
SPX211217C039000002020-08-07 8:47AM EDT3,900.0076.000.000.00+4.45+6.22%522,4603.13%
SPX211217C040000002020-08-07 4:02PM EDT4,000.0059.000.000.00+1.70+2.97%212,4983.13%
Opções de vendapara17 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPX211217P010000002020-07-24 3:23PM EDT1,000.008.300.000.000.00-20212,88012.50%
SPX211217P011000002020-07-31 2:41PM EDT1,100.0010.200.000.000.00-2404,28012.50%
SPX211217P012000002020-08-03 11:57AM EDT1,200.0011.800.000.000.00-53,65112.50%
SPX211217P012250002020-07-20 10:31AM EDT1,225.0012.180.000.000.00-1031512.50%
SPX211217P013000002020-07-30 2:16PM EDT1,300.0015.900.000.000.00-1005,66412.50%
SPX211217P014000002020-07-30 12:27PM EDT1,400.0020.000.000.000.00-1404,24012.50%
SPX211217P015000002020-08-07 2:17PM EDT1,500.0022.500.000.00+0.90+4.17%7013,17012.50%
SPX211217P015500002020-07-24 6:22AM EDT1,550.0026.800.000.000.00-3082112.50%
SPX211217P016000002020-08-05 3:46PM EDT1,600.0027.800.000.000.00-23,92912.50%
SPX211217P016500002020-06-26 3:29PM EDT1,650.0054.2224.4044.400.00-2492643.86%
SPX211217P016750002020-07-01 3:33PM EDT1,675.0041.860.000.000.00-233712.50%
SPX211217P017250002020-07-10 10:32AM EDT1,725.0046.600.000.000.00-1051,25612.50%
SPX211217P017500002020-08-04 3:17PM EDT1,750.0038.250.000.000.00-1004,80412.50%
SPX211217P017750002020-07-31 11:07AM EDT1,775.0049.500.000.000.00-17550812.50%
SPX211217P018000002020-07-28 1:14PM EDT1,800.0045.400.000.000.00-37510,39312.50%
SPX211217P018250002020-06-25 12:05PM EDT1,825.0062.8039.1059.100.00-9057441.62%
SPX211217P018500002020-08-05 8:17AM EDT1,850.0044.800.000.000.00-12,6346.25%
SPX211217P018750002020-07-21 3:05AM EDT1,875.0047.200.000.000.00-151,3886.25%
SPX211217P019000002020-08-03 4:13PM EDT1,900.0051.200.000.000.00-2037,8666.25%
SPX211217P019250002020-07-31 3:52PM EDT1,925.0056.240.000.000.00-27996.25%
SPX211217P019500002020-07-23 5:54AM EDT1,950.0053.800.000.000.00-154,8686.25%
SPX211217P019750002020-08-06 2:36PM EDT1,975.0055.200.000.000.00-181,1226.25%
SPX211217P020000002020-08-06 2:20PM EDT2,000.0057.190.000.000.00-10125,7856.25%
SPX211217P020250002020-07-20 10:10AM EDT2,025.0067.420.000.000.00-18726.25%
SPX211217P020500002020-07-31 12:18PM EDT2,050.0075.000.000.000.00-54,0146.25%
SPX211217P021000002020-08-05 10:52AM EDT2,100.0065.000.000.000.00-60012,8006.25%
SPX211217P021250002020-07-10 10:54AM EDT2,125.0095.200.000.000.00-1208776.25%
SPX211217P021500002020-08-05 9:47AM EDT2,150.0073.850.000.000.00-903,1906.25%
SPX211217P022500002020-07-31 2:41PM EDT2,250.0088.200.000.000.00-756,8126.25%
SPX211217P022750002020-07-27 2:06PM EDT2,275.00105.050.000.000.00-3508336.25%
SPX211217P023000002020-08-06 4:12PM EDT2,300.0093.000.000.000.00-4019,8546.25%
SPX211217P024000002020-08-04 2:51PM EDT2,400.00110.200.000.00-6.00-5.16%30029,3826.25%
SPX211217P024250002020-07-31 12:02PM EDT2,425.00131.600.000.000.00-66156.25%
SPX211217P024500002020-08-03 2:51PM EDT2,450.00126.000.000.000.00-44,7366.25%
SPX211217P025000002020-08-06 2:37PM EDT2,500.00125.400.000.000.00-27136,2473.13%
SPX211217P025250002020-06-26 4:09PM EDT2,525.00226.39140.10172.100.00-255135.27%
SPX211217P025500002020-08-07 3:41PM EDT2,550.00135.250.000.00-3.35-2.42%10010,4993.13%
SPX211217P025750002020-07-20 1:02PM EDT2,575.00160.000.000.000.00-2503,2483.13%
SPX211217P026000002020-08-07 11:08AM EDT2,600.00143.700.000.00-14.00-8.88%824,6763.13%
SPX211217P026750002020-07-30 2:11PM EDT2,675.00186.400.000.000.00-553,0203.13%
SPX211217P027250002020-08-05 3:10PM EDT2,725.00175.300.000.000.00-403,2593.13%
SPX211217P027500002020-08-07 3:04PM EDT2,750.00177.980.000.00-13.62-7.11%655,2733.13%
SPX211217P028000002020-08-07 3:44PM EDT2,800.00187.000.000.00-9.10-4.64%1527,0793.13%
SPX211217P029000002020-08-07 11:07AM EDT2,900.00215.000.000.00+3.80+1.80%11722,1833.13%
SPX211217P030000002020-08-07 10:54AM EDT3,000.00239.270.000.00-20.73-7.97%5713,5211.56%
SPX211217P034000002020-07-27 9:57AM EDT3,400.00435.400.000.000.00-107520.00%
SPX211217P040000002020-07-09 8:11PM EDT4,000.001,040.70772.10779.400.00-1054521.64%