^GSPC - S&P 500

SNP - SNP Preço em Tempo Real. Moeda em USD.
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
SPX211217C009000002019-11-01 10:39AM EST900.002,066.422,153.302,168.500.00-31,7920.00%
SPX211217C010000002020-01-23 1:30PM EST1,000.002,170.002,204.402,213.600.00-6003,6150.00%
SPX211217C012250002019-06-09 11:13PM EST1,225.001,384.501,661.101,670.100.00-110.00%
SPX211217C013000002019-06-07 9:55AM EST1,300.001,552.471,614.301,624.300.00-1210.00%
SPX211217C013750002019-06-09 11:13PM EST1,375.001,254.001,521.201,530.700.00-110.00%
SPX211217C014000002019-06-07 10:10AM EST1,400.001,488.551,521.701,531.900.00-110.00%
SPX211217C015000002019-10-15 10:28AM EST1,500.001,448.911,553.801,573.500.00-7820.00%
SPX211217C015250002019-10-15 10:28AM EST1,525.001,425.661,530.701,550.500.00-690.00%
SPX211217C015500002019-06-07 9:55AM EST1,550.001,201.501,385.101,394.900.00-290.00%
SPX211217C016000002020-01-24 2:09PM EST1,600.001,638.081,631.401,640.100.00-1620.00%
SPX211217C016250002019-10-23 11:04AM EST1,625.001,336.001,432.401,450.500.00-1310.00%
SPX211217C016500002019-06-09 11:13PM EST1,650.001,054.501,272.501,279.500.00-330.00%
SPX211217C018000002019-11-15 10:37AM EST1,800.001,277.501,382.701,400.900.00-3340.00%
SPX211217C018250002019-06-09 11:13PM EST1,825.00988.501,118.701,125.200.00-6160.00%
SPX211217C019000002019-09-26 3:14PM EST1,900.001,082.701,108.101,123.400.00-120.00%
SPX211217C020000002020-01-10 1:49PM EST2,000.001,257.091,257.701,262.000.00-6002,3760.00%
SPX211217C021750002019-06-09 11:13PM EST2,175.00511.35826.90834.000.00-010.00%
SPX211217C022000002020-01-06 3:21PM EST2,200.001,048.691,084.201,091.700.00-53018.02%
SPX211217C022500002019-06-21 9:00AM EST2,250.00754.50777.20794.000.00-48530.00%
SPX211217C023000002020-01-07 12:20PM EST2,300.00962.39994.00998.400.00-229117.74%
SPX211217C023500002019-06-03 2:13PM EST2,350.00515.60712.30721.900.00-9120.00%
SPX211217C024000002020-01-03 10:23AM EST2,400.00867.80913.20920.100.00-215219.26%
SPX211217C024250002019-12-03 9:32AM EST2,425.00727.10846.70865.000.00-111713.93%
SPX211217C024750002019-08-06 2:59PM EST2,475.00527.65611.60622.300.00-2100.00%
SPX211217C025000002019-12-30 9:50AM EST2,500.00793.25827.00831.800.00-12,50718.71%
SPX211217C025250002019-08-06 2:59PM EST2,525.00493.86575.30586.600.00-2440.00%
SPX211217C025500002020-01-06 9:50AM EST2,550.00749.50786.80791.700.00-120918.76%
SPX211217C025750002020-01-21 9:47AM EST2,575.00807.19766.80771.700.00-51,52618.75%
SPX211217C026000002020-01-07 12:20PM EST2,600.00719.69746.80751.600.00-249318.70%
SPX211217C026250002020-01-17 10:58AM EST2,625.00767.64725.80732.000.00-16018.68%
SPX211217C026500002020-01-07 3:11PM EST2,650.00682.50707.50712.200.00-11,02818.62%
SPX211217C026750002019-12-19 11:10AM EST2,675.00639.45722.50737.000.00-830022.15%
SPX211217C027000002020-01-17 11:10AM EST2,700.00709.63668.90673.600.00-238918.51%
SPX211217C027250002019-12-27 10:33AM EST2,725.00630.00620.20632.100.00-167516.60%
SPX211217C027500002019-10-09 11:16AM EST2,750.00389.82508.00515.000.00-11,3150.00%
SPX211217C027750002020-01-17 11:10AM EST2,775.00650.00615.80620.800.00-132918.60%
SPX211217C028000002020-01-21 9:41AM EST2,800.00629.38593.80601.900.00-111,62118.48%
SPX211217C028250002020-01-21 11:45AM EST2,825.00614.80575.40580.300.00-43,22218.16%
SPX211217C028500002020-01-27 2:26PM EST2,850.00538.00557.10562.000.00-13,44418.05%
SPX211217C029000002020-01-16 2:06PM EST2,900.00548.70520.90529.300.00-112,71318.06%
SPX211217C029250002020-01-08 10:34AM EST2,925.00483.14506.40511.800.00-21,26217.96%
SPX211217C029500002020-01-16 10:11AM EST2,950.00513.87485.90490.600.00-22,26617.60%
SPX211217C030000002020-01-15 3:07PM EST3,000.00459.40450.60455.400.00-17,06517.30%
SPX211217C031000002020-01-28 9:52AM EST3,100.00371.91388.10393.100.00-33,88717.00%
SPX211217C032000002020-01-28 9:43AM EST3,200.00309.97326.30329.400.00-74,29716.34%
SPX211217C033000002020-01-28 3:59PM EST3,300.00264.40265.20268.200.00-1954,47015.55%
SPX211217C034000002020-01-27 11:34AM EST3,400.00199.14210.90215.600.00-362,25114.94%
SPX211217C035000002020-01-27 11:34AM EST3,500.00153.79164.40167.300.00-63,18714.24%
SPX211217C036000002020-01-28 9:52AM EST3,600.00116.53123.50126.000.00-6004,60213.60%
SPX211217C039000002020-01-27 1:05PM EST3,900.0039.0542.4043.900.00-501,86911.99%
SPX211217C040000002020-01-23 3:09PM EST4,000.0034.0028.5029.600.00-51,36311.66%
Opções de vendapara17 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPX211217P010000002020-01-28 2:03PM EST1,000.001.950.653.200.00-186,21637.37%
SPX211217P011000002020-01-27 10:37AM EST1,100.002.531.153.700.00-21,22835.18%
SPX211217P012000002020-01-27 12:13PM EST1,200.003.701.854.400.00-202,81833.31%
SPX211217P012250002020-01-22 1:27PM EST1,225.003.302.054.600.00-15832.87%
SPX211217P012500002019-11-19 9:38AM EST1,250.006.004.204.900.00-145232.53%
SPX211217P013000002020-01-13 10:36AM EST1,300.004.402.805.400.00-222,76631.74%
SPX211217P014000002020-01-28 3:39PM EST1,400.005.504.406.700.00-1,5002,32730.35%
SPX211217P015000002020-01-24 12:32PM EST1,500.007.816.807.700.00-1,2005,53528.71%
SPX211217P015500002019-12-12 10:18AM EST1,550.0013.428.109.500.00-147628.59%
SPX211217P016000002020-01-27 10:36AM EST1,600.0010.908.2010.800.00-12,46028.12%
SPX211217P016500002019-12-12 11:56AM EST1,650.0018.2211.0013.400.00-252928.11%
SPX211217P016750002020-01-06 9:55AM EST1,675.0015.5011.1012.100.00-113527.05%
SPX211217P017000002020-01-24 12:27PM EST1,700.0013.0410.9013.900.00-14,54227.21%
SPX211217P017250002020-01-27 12:54PM EST1,725.0014.3011.7014.700.00-101,09626.96%
SPX211217P017500002020-01-27 11:19AM EST1,750.0015.1013.6014.600.00-31,42326.40%
SPX211217P017750002019-12-31 3:17PM EST1,775.0020.7013.5016.500.00-7438226.50%
SPX211217P018000002020-01-24 12:32PM EST1,800.0016.9214.5017.500.00-27,13726.29%
SPX211217P018250002019-12-31 3:17PM EST1,825.0023.4016.6017.700.00-3857525.82%
SPX211217P018500002020-01-27 10:35AM EST1,850.0020.7618.0018.600.00-121,43225.56%
SPX211217P018750002020-01-06 11:50AM EST1,875.0025.2019.1019.700.00-5001,21025.35%
SPX211217P019000002020-01-28 3:39PM EST1,900.0021.1019.8022.000.00-5004,88425.43%
SPX211217P019250002020-01-27 3:00AM EST1,925.0024.1021.8022.400.00-574525.01%
SPX211217P019500002020-01-27 10:35AM EST1,950.0026.6121.8024.900.00-83,60525.08%
SPX211217P019750002020-01-28 8:45AM EST1,975.0026.6024.2027.200.00-341,21325.07%
SPX211217P020000002020-01-27 3:10AM EST2,000.0029.1026.0026.600.00-3210,59724.43%
SPX211217P020250002020-01-13 12:14PM EST2,025.0030.4027.8028.500.00-31825324.31%
SPX211217P020500002020-01-13 12:15PM EST2,050.0032.2729.1031.200.00-481,43824.32%
SPX211217P020750002020-01-21 12:41PM EST2,075.0029.5831.5032.200.00-1121624.00%
SPX211217P021000002020-01-23 4:33AM EST2,100.0032.5033.4034.100.00-6043,66923.83%
SPX211217P021250002020-01-15 10:07AM EST2,125.0035.9335.5036.200.00-2658623.68%
SPX211217P021500002020-01-28 11:03AM EST2,150.0035.0037.1040.300.00-1202,68923.83%
SPX211217P022250002020-01-27 11:41AM EST2,225.0050.1944.5045.300.00-5002,90923.03%
SPX211217P022500002020-01-22 3:15PM EST2,250.0044.6447.3048.100.00-43,98522.91%
SPX211217P022750002020-01-21 1:57PM EST2,275.0047.1049.8050.700.00-5536422.74%
SPX211217P023000002020-01-27 3:35PM EST2,300.0058.2552.6053.500.00-49,64222.59%
SPX211217P023750002020-01-23 2:19PM EST2,375.0057.3361.8062.700.00-2291222.14%
SPX211217P024000002020-01-24 11:58AM EST2,400.0062.9364.9066.000.00-16221,31421.98%
SPX211217P024250002020-01-14 2:17PM EST2,425.0070.6767.5070.900.00-1438621.99%
SPX211217P024500002020-01-28 3:53PM EST2,450.0073.4072.1073.100.00-501,45921.69%
SPX211217P025000002020-01-24 2:38PM EST2,500.0090.0078.2081.300.00-1325,63821.44%
SPX211217P025250002020-01-28 1:59PM EST2,525.0084.5083.2084.300.00-3047321.19%
SPX211217P025500002020-01-27 12:57PM EST2,550.0095.0087.5088.600.00-21,35421.05%
SPX211217P025750002020-01-08 3:00PM EST2,575.0099.8291.4092.600.00-12,97020.87%
SPX211217P026000002020-01-28 10:22AM EST2,600.00100.3096.0097.200.00-2915,21520.73%
SPX211217P026250002020-01-09 2:38PM EST2,625.00105.7099.20102.800.00-2001,00120.66%
SPX211217P026750002020-01-16 10:12AM EST2,675.00105.20108.40111.800.00-23,20820.29%
SPX211217P027000002020-01-28 1:35PM EST2,700.00118.00114.40115.900.00-27,60320.05%
SPX211217P027250002020-01-22 12:08PM EST2,725.00111.00118.80120.300.00-3002,17119.83%
SPX211217P027500002020-01-28 1:33PM EST2,750.00128.50124.00125.500.00-33,53019.66%
SPX211217P028000002020-01-24 10:45AM EST2,800.00150.00134.90136.500.00-1616,82719.31%
SPX211217P029000002020-01-28 1:33PM EST2,900.00164.00160.20162.100.00-513,46718.71%
SPX211217P030000002020-01-28 4:14PM EST3,000.00190.00186.90189.000.00-1269,43517.95%
SPX211217P031000002020-01-24 11:05AM EST3,100.00205.10217.30219.600.00-154,46617.20%
SPX211217P032000002020-01-28 12:30PM EST3,200.00252.90249.80252.300.00-495,92416.32%
SPX211217P033000002020-01-28 10:49AM EST3,300.00288.35289.40292.300.00-1103,37015.60%
SPX211217P034000002020-01-27 11:34AM EST3,400.00360.30330.30335.100.00-614514.73%
SPX211217P035000002020-01-27 11:34AM EST3,500.00411.85381.90385.100.00-62813.94%
SPX211217P040000002020-01-13 1:14PM EST4,000.00723.09723.70731.400.00-10388.67%