S&P 500 (^GSPC)

SNP - SNP Preço em Tempo Real. Moeda em USD.

Adicionar à lista

3.925,43+44,06 (+1,14%)

No fechamento: 5:20PM EST

Por Dentro do Dinheiro

Mostrar:ListaStraddle

Opções de comprapara17 de dezembro de 2021

Nome do Contrato	Data da última transação	Preço de exercício	Último Preço	Preço de Compra	Preço de Venda	Alterar	% Variação	Volume	Posição em Aberto	Volatilidade Implícita
SPX211217C00900000	2020-12-09 9:30AM EST	900.00	2,755.29	2,857.80	2,884.20	0.00	-	1	1,807	0.00%
SPX211217C01000000	2021-02-18 3:16PM EST	1,000.00	2,878.65	2,861.20	2,877.10	0.00	-	6,750	15,838	0.00%
SPX211217C01225000	2021-02-04 10:15AM EST	1,225.00	2,585.33	2,639.50	2,655.20	0.00	-	1	11	0.00%
SPX211217C01300000	2020-08-20 1:32PM EST	1,300.00	2,039.26	0.00	0.00	0.00	-	1	21	0.00%
SPX211217C01375000	2020-11-12 11:13AM EST	1,375.00	2,143.78	0.00	0.00	0.00	-	15	6	0.00%
SPX211217C01400000	2020-11-12 11:13AM EST	1,400.00	2,119.60	0.00	0.00	0.00	-	15	12	0.00%
SPX211217C01500000	2020-12-14 3:56PM EST	1,500.00	2,111.19	0.00	0.00	0.00	-	1	88	0.00%
SPX211217C01525000	2020-07-09 3:56PM EST	1,525.00	1,425.66	0.00	0.00	0.00	-	3	9	0.00%
SPX211217C01550000	2020-07-09 3:56PM EST	1,550.00	1,201.50	0.00	0.00	0.00	-	0	9	0.00%
SPX211217C01600000	2020-07-28 10:46AM EST	1,600.00	1,600.80	0.00	0.00	0.00	-	2	60	0.00%
SPX211217C01625000	2020-07-09 3:56PM EST	1,625.00	1,375.00	1,676.00	1,681.60	0.00	-	20	31	0.00%
SPX211217C01650000	2019-06-09 11:13PM EST	1,650.00	1,054.50	1,272.50	1,279.50	0.00	-	0	3	0.00%
SPX211217C01800000	2020-07-09 3:56PM EST	1,800.00	1,243.10	1,513.70	1,518.50	0.00	-	1	30	0.00%
SPX211217C01825000	2020-09-22 1:04PM EST	1,825.00	1,466.00	1,591.90	1,609.30	0.00	-	10	26	0.00%
SPX211217C01900000	2020-07-21 7:02AM EST	1,900.00	1,361.40	1,465.90	1,469.80	0.00	-	1	23	0.00%
SPX211217C02000000	2021-02-24 1:30PM EST	2,000.00	1,900.48	1,884.70	1,899.40	0.00	-	1	14,450	0.00%
SPX211217C02175000	2021-01-27 11:48AM EST	2,175.00	1,601.88	1,717.70	1,732.10	0.00	-	5	16	0.00%
SPX211217C02200000	2021-02-09 1:28PM EST	2,200.00	1,699.05	1,694.00	1,708.30	0.00	-	1	1,184	0.00%
SPX211217C02250000	2020-11-11 3:24PM EST	2,250.00	1,311.30	0.00	0.00	0.00	-	150	206	0.00%
SPX211217C02300000	2020-11-16 12:28PM EST	2,300.00	1,321.80	0.00	0.00	0.00	-	38	1,647	0.00%
SPX211217C02350000	2020-07-01 4:23AM EST	2,350.00	834.00	0.00	0.00	0.00	-	1	2,236	0.00%
SPX211217C02400000	2020-12-30 3:12PM EST	2,400.00	1,335.30	1,323.20	1,338.20	0.00	-	85	2,143	0.00%
SPX211217C02425000	2020-06-30 1:33PM EST	2,425.00	760.89	0.00	0.00	0.00	-	70	378	0.00%
SPX211217C02475000	2020-08-28 11:35AM EST	2,475.00	1,074.55	956.90	971.00	0.00	-	1	35	0.00%
SPX211217C02500000	2021-02-11 12:20PM EST	2,500.00	1,426.59	1,413.60	1,427.10	0.00	-	14	6,741	20.67%
SPX211217C02525000	2021-01-28 10:04AM EST	2,525.00	1,294.89	1,390.60	1,404.00	0.00	-	15	35	22.56%
SPX211217C02550000	2021-02-11 12:17PM EST	2,550.00	1,380.36	1,367.60	1,381.00	0.00	-	5	9,344	23.69%
SPX211217C02575000	2020-12-08 3:33PM EST	2,575.00	895.15	0.00	0.00	0.00	-	3,000	1,816	0.00%
SPX211217C02600000	2021-02-16 10:04AM EST	2,600.00	1,361.80	1,322.00	1,335.20	0.00	-	38	4,940	25.04%
SPX211217C02625000	2021-01-28 11:04AM EST	2,625.00	1,224.89	1,299.30	1,312.40	0.00	-	1	390	25.49%
SPX211217C02650000	2020-08-26 2:52PM EST	2,650.00	909.50	0.00	0.00	0.00	-	1	1,922	0.00%
SPX211217C02675000	2020-06-25 10:41AM EST	2,675.00	564.90	644.00	692.00	0.00	-	1	799	0.00%
SPX211217C02700000	2021-01-27 2:37PM EST	2,700.00	1,114.81	1,231.60	1,244.50	0.00	-	1	4,624	26.35%
SPX211217C02725000	2021-01-28 11:04AM EST	2,725.00	1,137.59	1,209.20	1,222.00	0.00	-	1	2,254	26.53%
SPX211217C02750000	2021-02-12 3:33PM EST	2,750.00	1,170.50	1,186.90	1,199.60	0.00	-	1	3,183	26.67%
SPX211217C02775000	2020-07-09 3:56PM EST	2,775.00	371.06	687.80	692.90	0.00	-	204	675	0.00%
SPX211217C02800000	2021-02-11 12:19PM EST	2,800.00	1,155.01	1,142.60	1,155.00	0.00	-	21	21,201	26.84%
SPX211217C02825000	2021-02-11 12:19PM EST	2,825.00	1,133.07	1,120.50	1,132.90	0.00	-	50	3,264	26.90%
SPX211217C02850000	2021-02-10 10:05AM EST	2,850.00	1,117.96	1,098.60	1,110.80	0.00	-	37	6,408	26.92%
SPX211217C02900000	2021-02-18 9:40AM EST	2,900.00	1,055.00	1,054.90	1,067.00	0.00	-	51	10,402	26.94%
SPX211217C02925000	2020-09-09 9:48AM EST	2,925.00	629.00	670.90	677.00	0.00	-	1	1,390	0.00%
SPX211217C02950000	2021-02-11 12:17PM EST	2,950.00	1,024.72	1,011.70	1,023.60	0.00	-	37	6,563	26.89%
SPX211217C03000000	2021-02-24 3:05PM EST	3,000.00	978.00	968.90	980.50	0.00	-	501	16,997	26.78%
SPX211217C03100000	2021-02-16 3:02PM EST	3,100.00	914.11	884.50	895.80	0.00	-	10	6,788	26.46%
SPX211217C03200000	2021-02-16 2:54PM EST	3,200.00	832.10	802.00	812.80	0.00	-	1	8,267	25.99%
SPX211217C03300000	2021-02-23 9:49AM EST	3,300.00	661.90	721.00	731.30	0.00	-	1	7,165	25.37%
SPX211217C03400000	2021-02-19 10:18AM EST	3,400.00	662.27	642.70	652.30	0.00	-	2	9,670	24.70%
SPX211217C03500000	2021-02-19 11:16AM EST	3,500.00	533.26	566.50	575.60	0.00	-	50	10,116	23.95%
SPX211217C03600000	2021-02-23 10:42AM EST	3,600.00	468.80	493.20	501.40	0.00	-	15	14,463	23.13%
SPX211217C03900000	2021-02-25 3:27AM EST	3,900.00	302.34	292.60	295.70	+1.25	+0.42%	1	12,095	20.14%
SPX211217C04000000	2021-02-24 3:05PM EST	4,000.00	237.00	233.60	237.00	0.00	-	612	23,124	19.17%

Opções de vendapara17 de dezembro de 2021

Nome do Contrato	Data da última transação	Preço de exercício	Último Preço	Preço de Compra	Preço de Venda	% Variação	Volume	Posição em Aberto	Volatilidade Implícita
SPX211217P01000000	2021-02-24 2:35PM EST	1,000.00	3.50	3.20	3.90	-	23	25,044	64.69%
SPX211217P01100000	2021-01-28 2:45PM EST	1,100.00	6.80	4.10	4.70	-	1,000	7,660	62.04%
SPX211217P01200000	2021-02-23 2:24PM EST	1,200.00	6.40	5.00	5.80	-	2	5,308	59.60%
SPX211217P01225000	2021-01-29 12:45PM EST	1,225.00	10.10	5.30	6.00	-	1	316	58.98%
SPX211217P01300000	2021-02-11 11:37AM EST	1,300.00	7.50	6.20	6.90	-	75	7,440	57.32%
SPX211217P01400000	2021-02-09 3:55PM EST	1,400.00	8.50	7.50	8.50	-	3	5,825	55.31%
SPX211217P01500000	2021-02-09 3:22PM EST	1,500.00	10.50	9.10	10.10	-	8	13,772	53.34%
SPX211217P01550000	2021-02-24 12:51PM EST	1,550.00	10.50	10.00	10.90	-	150	917	52.37%
SPX211217P01600000	2021-02-24 4:14PM EST	1,600.00	10.90	10.90	11.90	-	1	4,703	51.45%
SPX211217P01650000	2021-01-28 2:26PM EST	1,650.00	16.30	12.00	12.90	-	3	1,488	50.57%
SPX211217P01675000	2021-02-23 12:22PM EST	1,675.00	15.60	12.50	13.50	-	92	767	50.14%
SPX211217P01700000	2021-02-23 3:26PM EST	1,700.00	14.46	13.10	14.10	-	20	8,215	50.05%
SPX211217P01725000	2021-02-18 1:18PM EST	1,725.00	16.37	13.70	14.70	-	20	2,673	49.62%
SPX211217P01750000	2021-02-22 2:34PM EST	1,750.00	16.10	14.30	15.30	-	16	6,500	49.18%
SPX211217P01775000	2021-02-22 3:04PM EST	1,775.00	17.00	14.90	15.90	-	19	475	48.74%
SPX211217P01800000	2021-02-24 4:10PM EST	1,800.00	15.50	15.60	16.60	-	1	12,158	48.35%
SPX211217P01825000	2021-02-22 3:04PM EST	1,825.00	18.50	16.20	17.30	-	24	1,948	47.95%
SPX211217P01850000	2021-02-24 12:19PM EST	1,850.00	17.70	16.90	18.00	-	1	18,054	47.54%
SPX211217P01875000	2021-02-22 3:04PM EST	1,875.00	20.10	17.70	18.80	-	9	3,181	47.17%
SPX211217P01900000	2021-02-22 2:40PM EST	1,900.00	20.70	18.40	19.50	-	30	13,990	46.75%
SPX211217P01925000	2021-02-22 3:04PM EST	1,925.00	21.03	19.20	20.30	-	20	1,818	46.36%
SPX211217P01950000	2021-02-24 2:39PM EST	1,950.00	20.50	20.00	21.20	-	120	7,181	46.01%
SPX211217P01975000	2021-02-22 2:58PM EST	1,975.00	23.06	20.90	22.00	-	20	1,111	45.61%
SPX211217P02000000	2021-02-24 2:49PM EST	2,000.00	21.90	21.70	22.90	-	884	37,726	45.24%
SPX211217P02025000	2021-01-28 3:37PM EST	2,025.00	30.60	22.60	23.80	-	6	1,023	44.87%
SPX211217P02050000	2021-02-16 2:32PM EST	2,050.00	26.00	23.60	24.80	-	1,000	5,326	44.52%
SPX211217P02100000	2021-02-23 3:17PM EST	2,100.00	26.60	25.60	26.90	-	1	12,740	43.83%
SPX211217P02125000	2021-02-19 3:03PM EST	2,125.00	30.24	26.70	27.90	-	3	1,287	43.46%
SPX211217P02150000	2021-02-17 3:50PM EST	2,150.00	31.18	27.70	29.00	-	100	4,506	43.11%
SPX211217P02250000	2021-02-24 4:10PM EST	2,250.00	31.80	32.60	34.00	-	2	6,157	41.81%
SPX211217P02275000	2021-01-19 11:06AM EST	2,275.00	38.10	38.40	40.50	-	140	933	42.86%
SPX211217P02300000	2021-02-18 11:18AM EST	2,300.00	40.00	35.20	36.60	-	1	15,559	41.13%
SPX211217P02400000	2021-02-22 12:26PM EST	2,400.00	46.00	41.30	42.80	-	7	28,633	39.91%
SPX211217P02425000	2021-02-24 1:02PM EST	2,425.00	44.00	42.90	44.40	-	3	1,036	39.60%
SPX211217P02450000	2021-02-23 2:35PM EST	2,450.00	51.30	44.40	46.00	-	500	5,624	39.27%
SPX211217P02500000	2021-02-24 2:53PM EST	2,500.00	47.90	47.90	49.60	-	750	40,122	38.67%
SPX211217P02525000	2021-02-24 12:51PM EST	2,525.00	50.50	49.80	51.50	-	75	2,044	38.38%
SPX211217P02550000	2021-02-19 12:22PM EST	2,550.00	57.93	52.00	53.60	-	80	12,292	38.12%
SPX211217P02575000	2021-02-22 3:14PM EST	2,575.00	60.10	53.80	55.50	-	4	3,777	37.80%
SPX211217P02600000	2021-02-22 2:24PM EST	2,600.00	60.90	56.10	57.80	-	2	24,304	37.55%
SPX211217P02675000	2021-02-22 3:04PM EST	2,675.00	61.50	62.70	64.50	-	65	3,847	36.70%
SPX211217P02725000	2021-02-19 10:59AM EST	2,725.00	73.60	67.60	69.40	-	4	5,436	36.15%
SPX211217P02750000	2021-02-23 4:03PM EST	2,750.00	77.03	70.10	72.00	-	70	11,535	35.88%
SPX211217P02800000	2021-02-24 2:30PM EST	2,800.00	74.54	75.50	77.40	-	167	31,827	35.34%
SPX211217P02900000	2021-02-23 12:50PM EST	2,900.00	102.23	87.20	89.40	-	72	37,772	34.30%
SPX211217P03000000	2021-02-24 3:05PM EST	3,000.00	98.90	100.60	102.90	-	502	29,450	33.26%
SPX211217P03400000	2021-02-24 2:30PM EST	3,400.00	169.03	172.30	175.10	-	807	13,296	29.15%
SPX211217P04000000	2021-02-24 3:05PM EST	4,000.00	354.00	357.70	361.00	-	500	6,827	22.70%

BOVESPA115.667,780,00(0,00%)

MERVAL38.390,84+233,89(+0,61%)

MXX45.151,38-116,95(-0,26%)

S&P 500 (^GSPC)

BOVESPA
115.667,78
0,00(0,00%)

MERVAL
38.390,84
+233,89(+0,61%)

MXX
45.151,38
-116,95(-0,26%)