Opções de comprapara18 de dezembro de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX201218C00100000 | 2020-09-25 11:00AM EDT | 100.00 | 3,142.80 | 0.00 | 0.00 | -16.70 | -0.53% | 6 | 3,400 | 0.00% |
| SPX201218C00200000 | 2020-08-12 8:55AM EDT | 200.00 | 3,139.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,145 | 0.00% |
| SPX201218C00300000 | 2020-09-17 3:23PM EDT | 300.00 | 3,027.04 | 0.00 | 0.00 | 0.00 | - | 213 | 359 | 0.00% |
| SPX201218C00400000 | 2020-07-09 8:10PM EDT | 400.00 | 2,638.40 | 2,881.60 | 2,929.60 | 0.00 | - | 0 | 16 | 211.17% |
| SPX201218C00500000 | 2020-07-27 8:00AM EDT | 500.00 | 2,707.70 | 2,959.40 | 2,966.30 | 0.00 | - | 1 | 58 | 405.20% |
| SPX201218C00600000 | 2020-08-04 8:56AM EDT | 600.00 | 2,660.70 | 0.00 | 0.00 | 0.00 | - | 32 | 40 | 0.00% |
| SPX201218C00650000 | 2020-08-05 3:03AM EDT | 650.00 | 2,647.70 | 2,808.70 | 2,816.20 | 0.00 | - | 1 | 36 | 340.87% |
| SPX201218C00700000 | 2020-08-05 3:06AM EDT | 700.00 | 2,597.90 | 2,758.90 | 2,766.40 | 0.00 | - | 1 | 52 | 324.37% |
| SPX201218C00750000 | 2020-08-04 8:55AM EDT | 750.00 | 2,510.70 | 0.00 | 0.00 | 0.00 | - | 17 | 34 | 0.00% |
| SPX201218C00800000 | 2020-08-04 7:01AM EDT | 800.00 | 2,469.10 | 2,745.20 | 2,750.70 | 0.00 | - | 23 | 34 | 352.02% |
| SPX201218C00900000 | 2020-08-04 6:45AM EDT | 900.00 | 2,365.80 | 2,645.60 | 2,651.10 | 0.00 | - | 1 | 24 | 322.25% |
| SPX201218C00950000 | 2020-08-05 3:11AM EDT | 950.00 | 2,351.30 | 2,510.10 | 2,517.60 | 0.00 | - | 1 | 44 | 261.17% |
| SPX201218C01000000 | 2020-09-22 1:23PM EDT | 1,000.00 | 2,279.40 | 0.00 | 0.00 | 0.00 | - | 2,800 | 29,944 | 0.00% |
| SPX201218C01050000 | 2020-08-05 3:41AM EDT | 1,050.00 | 2,254.00 | 2,410.40 | 2,417.50 | 0.00 | - | 4 | 1,755 | 241.54% |
| SPX201218C01100000 | 2020-09-17 3:10PM EDT | 1,100.00 | 2,223.10 | 0.00 | 0.00 | 0.00 | - | 85 | 787 | 0.00% |
| SPX201218C01200000 | 2020-07-09 8:10PM EDT | 1,200.00 | 1,984.44 | 2,100.50 | 2,103.40 | 0.00 | - | 50 | 70 | 92.82% |
| SPX201218C01450000 | 2020-07-09 8:10PM EDT | 1,450.00 | 1,644.75 | 1,852.10 | 1,856.10 | 0.00 | - | 32 | 336 | 81.92% |
| SPX201218C01475000 | 2020-08-05 6:44AM EDT | 1,475.00 | 1,833.30 | 1,978.20 | 1,985.50 | 0.00 | - | 2 | 161 | 175.19% |
| SPX201218C01500000 | 2020-09-24 9:05AM EDT | 1,500.00 | 1,705.90 | 0.00 | 0.00 | 0.00 | - | 1 | 743 | 0.00% |
| SPX201218C01550000 | 2020-07-16 9:05AM EDT | 1,550.00 | 1,646.10 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| SPX201218C01600000 | 2020-09-16 1:02PM EDT | 1,600.00 | 1,802.94 | 0.00 | 0.00 | 0.00 | - | 2 | 495 | 0.00% |
| SPX201218C01700000 | 2020-09-17 2:01PM EDT | 1,700.00 | 1,634.99 | 0.00 | 0.00 | 0.00 | - | 2 | 431 | 0.00% |
| SPX201218C01725000 | 2020-09-03 3:39PM EDT | 1,725.00 | 1,713.74 | 0.00 | 0.00 | 0.00 | - | 44 | 131 | 0.00% |
| SPX201218C01750000 | 2020-09-17 10:16AM EDT | 1,750.00 | 1,600.41 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 0.00% |
| SPX201218C01775000 | 2020-09-16 1:26PM EDT | 1,775.00 | 1,623.34 | 0.00 | 0.00 | 0.00 | - | 4 | 202 | 0.00% |
| SPX201218C01800000 | 2020-09-25 9:56AM EDT | 1,800.00 | 1,428.14 | 0.00 | 0.00 | -19.47 | -1.34% | 2 | 535 | 0.00% |
| SPX201218C01825000 | 2020-09-03 11:55AM EDT | 1,825.00 | 1,573.73 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 0.00% |
| SPX201218C01850000 | 2020-09-17 9:54AM EDT | 1,850.00 | 1,493.61 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPX201218C01875000 | 2020-09-04 12:23PM EDT | 1,875.00 | 1,513.90 | 0.00 | 0.00 | 0.00 | - | 4 | 154 | 0.00% |
| SPX201218C01900000 | 2020-09-16 4:10PM EDT | 1,900.00 | 1,480.92 | 0.00 | 0.00 | 0.00 | - | 18 | 326 | 0.00% |
| SPX201218C01925000 | 2020-09-16 1:19PM EDT | 1,925.00 | 1,418.34 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| SPX201218C01950000 | 2020-09-03 12:05PM EDT | 1,950.00 | 1,524.13 | 0.00 | 0.00 | 0.00 | - | 148 | 84 | 0.00% |
| SPX201218C01975000 | 2020-09-04 10:38AM EDT | 1,975.00 | 1,398.94 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 0.00% |
| SPX201218C02000000 | 2020-09-25 7:42AM EDT | 2,000.00 | 1,227.53 | 0.00 | 0.00 | -7.62 | -0.62% | 364 | 30,120 | 0.00% |
| SPX201218C02025000 | 2020-09-17 2:15PM EDT | 2,025.00 | 1,320.62 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 0.00% |
| SPX201218C02050000 | 2020-09-25 12:02PM EDT | 2,050.00 | 1,203.00 | 0.00 | 0.00 | -293.34 | -19.60% | 250 | 1,793 | 0.00% |
| SPX201218C02075000 | 2020-09-10 11:04AM EDT | 2,075.00 | 1,312.14 | 0.00 | 0.00 | 0.00 | - | 2 | 319 | 0.00% |
| SPX201218C02100000 | 2020-09-03 11:05AM EDT | 2,100.00 | 1,397.02 | 0.00 | 0.00 | 0.00 | - | 44 | 1,093 | 0.00% |
| SPX201218C02125000 | 2020-07-20 10:24AM EDT | 2,125.00 | 1,105.60 | 1,264.30 | 1,267.20 | 0.00 | - | 20 | 132 | 90.56% |
| SPX201218C02150000 | 2020-09-24 9:52AM EDT | 2,150.00 | 1,084.48 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 0.00% |
| SPX201218C02175000 | 2020-09-22 10:00AM EDT | 2,175.00 | 1,109.22 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 0.00% |
| SPX201218C02200000 | 2020-09-03 11:04AM EDT | 2,200.00 | 1,303.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1,261 | 0.00% |
| SPX201218C02225000 | 2020-06-24 10:59AM EDT | 2,225.00 | 882.33 | 992.60 | 994.50 | 0.00 | - | 2 | 681 | 0.00% |
| SPX201218C02250000 | 2020-09-25 7:36AM EDT | 2,250.00 | 978.95 | 0.00 | 0.00 | -58.45 | -5.63% | 12 | 3,180 | 0.00% |
| SPX201218C02275000 | 2020-09-03 2:53PM EDT | 2,275.00 | 1,182.94 | 0.00 | 0.00 | 0.00 | - | 2 | 449 | 0.00% |
| SPX201218C02300000 | 2020-09-14 9:40AM EDT | 2,300.00 | 1,076.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2,643 | 0.00% |
| SPX201218C02325000 | 2020-07-16 1:20PM EDT | 2,325.00 | 905.69 | 0.00 | 0.00 | 0.00 | - | 4 | 1,143 | 0.00% |
| SPX201218C02350000 | 2020-06-25 2:05PM EDT | 2,350.00 | 753.37 | 877.30 | 879.30 | 0.00 | - | 5 | 2,152 | 0.00% |
| SPX201218C02375000 | 2020-06-15 8:01AM EDT | 2,375.00 | 689.64 | 0.00 | 0.00 | 0.00 | - | 15 | 655 | 0.00% |
| SPX201218C02400000 | 2020-09-22 2:46PM EDT | 2,400.00 | 907.70 | 0.00 | 0.00 | 0.00 | - | 750 | 10,673 | 0.00% |
| SPX201218C02425000 | 2020-07-30 2:26PM EDT | 2,425.00 | 837.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1,671 | 0.00% |
| SPX201218C02450000 | 2020-09-02 3:39PM EDT | 2,450.00 | 1,140.93 | 0.00 | 0.00 | 0.00 | - | 268 | 5,938 | 0.00% |
| SPX201218C02475000 | 2020-09-03 10:01AM EDT | 2,475.00 | 1,095.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2,048 | 0.00% |
| SPX201218C02500000 | 2020-09-25 3:21PM EDT | 2,500.00 | 812.00 | 0.00 | 0.00 | -1.30 | -0.16% | 388 | 45,286 | 0.00% |
| SPX201218C02525000 | 2020-09-02 3:33PM EDT | 2,525.00 | 1,066.13 | 0.00 | 0.00 | 0.00 | - | 2 | 3,626 | 0.00% |
| SPX201218C02550000 | 2020-09-15 1:02PM EDT | 2,550.00 | 875.82 | 0.00 | 0.00 | 0.00 | - | 750 | 15,180 | 0.00% |
| SPX201218C02575000 | 2020-06-24 2:13PM EDT | 2,575.00 | 567.50 | 677.00 | 679.10 | 0.00 | - | 137 | 5,553 | 0.00% |
| SPX201218C02600000 | 2020-09-25 9:56AM EDT | 2,600.00 | 656.34 | 0.00 | 0.00 | -70.43 | -9.69% | 2 | 20,507 | 0.00% |
| SPX201218C02625000 | 2020-07-06 12:18PM EDT | 2,625.00 | 608.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,673 | 0.00% |
| SPX201218C02650000 | 2020-09-23 4:05PM EDT | 2,650.00 | 615.12 | 0.00 | 0.00 | 0.00 | - | 1 | 8,069 | 0.00% |
| SPX201218C02675000 | 2020-07-24 1:39PM EDT | 2,675.00 | 590.92 | 0.00 | 0.00 | 0.00 | - | 2 | 3,673 | 0.00% |
| SPX201218C02700000 | 2020-09-25 3:45PM EDT | 2,700.00 | 619.32 | 0.00 | 0.00 | +48.08 | +8.42% | 386 | 22,698 | 0.00% |
| SPX201218C02725000 | 2020-09-15 1:02PM EDT | 2,725.00 | 712.13 | 0.00 | 0.00 | 0.00 | - | 450 | 6,574 | 0.00% |
| SPX201218C02750000 | 2020-09-25 3:45PM EDT | 2,750.00 | 575.07 | 0.00 | 0.00 | +46.76 | +8.85% | 2 | 18,755 | 0.00% |
| SPX201218C02775000 | 2020-09-17 10:16AM EDT | 2,775.00 | 612.21 | 0.00 | 0.00 | 0.00 | - | 6 | 5,703 | 0.00% |
| SPX201218C02800000 | 2020-09-25 3:45PM EDT | 2,800.00 | 531.67 | 0.00 | 0.00 | +13.38 | +2.58% | 1 | 30,551 | 0.00% |
| SPX201218C02825000 | 2020-09-23 12:07PM EDT | 2,825.00 | 506.63 | 0.00 | 0.00 | 0.00 | - | 2 | 6,441 | 0.00% |
| SPX201218C02850000 | 2020-09-15 1:02PM EDT | 2,850.00 | 599.62 | 0.00 | 0.00 | 0.00 | - | 300 | 20,218 | 0.00% |
| SPX201218C02875000 | 2020-09-17 8:24AM EDT | 2,875.00 | 515.98 | 0.00 | 0.00 | 0.00 | - | 181 | 2,900 | 0.00% |
| SPX201218C02900000 | 2020-09-25 10:21AM EDT | 2,900.00 | 407.22 | 0.00 | 0.00 | -4.63 | -1.12% | 2 | 32,129 | 0.00% |
| SPX201218C02925000 | 2020-09-25 10:21AM EDT | 2,925.00 | 387.29 | 0.00 | 0.00 | -126.48 | -24.62% | 2 | 8,016 | 0.00% |
| SPX201218C02950000 | 2020-09-17 12:02PM EDT | 2,950.00 | 457.01 | 0.00 | 0.00 | 0.00 | - | 30 | 16,652 | 0.00% |
| SPX201218C02975000 | 2020-08-06 9:40AM EDT | 2,975.00 | 428.42 | 0.00 | 0.00 | 0.00 | - | 5 | 7,675 | 0.00% |
| SPX201218C03000000 | 2020-09-25 11:55AM EDT | 3,000.00 | 341.97 | 0.00 | 0.00 | +18.63 | +5.76% | 1 | 55,271 | 0.00% |
| SPX201218C03025000 | 2020-09-08 9:32AM EDT | 3,025.00 | 438.31 | 0.00 | 0.00 | 0.00 | - | 1 | 5,725 | 0.00% |
| SPX201218C03050000 | 2020-09-25 3:38PM EDT | 3,050.00 | 332.71 | 0.00 | 0.00 | +13.21 | +4.13% | 2 | 19,383 | 0.00% |
| SPX201218C03075000 | 2020-09-24 10:08AM EDT | 3,075.00 | 285.10 | 0.00 | 0.00 | 0.00 | - | 86 | 7,331 | 0.00% |
| SPX201218C03100000 | 2020-09-25 10:21AM EDT | 3,100.00 | 260.93 | 0.00 | 0.00 | +8.83 | +3.50% | 82 | 37,274 | 0.00% |
| SPX201218C03125000 | 2020-09-25 5:54AM EDT | 3,125.00 | 243.60 | 0.00 | 0.00 | +10.22 | +4.38% | 2 | 8,765 | 0.00% |
| SPX201218C03150000 | 2020-09-25 12:34PM EDT | 3,150.00 | 238.10 | 0.00 | 0.00 | -8.20 | -3.33% | 1,547 | 22,114 | 0.00% |
| SPX201218C03175000 | 2020-09-24 10:02AM EDT | 3,175.00 | 213.72 | 0.00 | 0.00 | 0.00 | - | 2 | 5,352 | 0.00% |
| SPX201218C03200000 | 2020-09-25 3:02PM EDT | 3,200.00 | 224.98 | 0.00 | 0.00 | +17.98 | +8.69% | 7 | 33,137 | 0.00% |
| SPX201218C03250000 | 2020-09-25 4:11PM EDT | 3,250.00 | 194.00 | 0.00 | 0.00 | +25.80 | +15.34% | 6,410 | 35,829 | 0.00% |
| SPX201218C03275000 | 2020-09-25 4:05PM EDT | 3,275.00 | 172.00 | 0.00 | 0.00 | +4.45 | +2.66% | 1,259 | 8,927 | 0.00% |
| SPX201218C03300000 | 2020-09-25 1:33PM EDT | 3,300.00 | 151.16 | 0.00 | 0.00 | +15.04 | +11.05% | 461 | 43,722 | 0.03% |
| SPX201218C03350000 | 2020-09-25 3:41PM EDT | 3,350.00 | 133.67 | 0.00 | 0.00 | +12.28 | +10.12% | 1,839 | 32,595 | 0.78% |
| SPX201218C03400000 | 2020-09-25 3:35PM EDT | 3,400.00 | 108.23 | 0.00 | 0.00 | +18.18 | +20.19% | 626 | 49,411 | 1.56% |
| SPX201218C03500000 | 2020-09-25 4:00PM EDT | 3,500.00 | 66.05 | 0.00 | 0.00 | +12.88 | +24.22% | 4,649 | 36,567 | 3.13% |
| SPX201218C03600000 | 2020-09-25 4:00PM EDT | 3,600.00 | 37.75 | 0.00 | 0.00 | +7.91 | +26.51% | 21 | 37,295 | 3.13% |
| SPX201218C03700000 | 2020-09-25 3:54PM EDT | 3,700.00 | 21.50 | 0.00 | 0.00 | +2.74 | +14.61% | 491 | 18,794 | 3.13% |
| SPX201218C03800000 | 2020-09-25 2:17PM EDT | 3,800.00 | 11.36 | 0.00 | 0.00 | -0.09 | -0.79% | 102 | 18,629 | 6.25% |
| SPX201218C03900000 | 2020-09-25 3:58PM EDT | 3,900.00 | 7.55 | 7.40 | 7.80 | +1.75 | +30.17% | 203 | 9,205 | 21.33% |
| SPX201218C04000000 | 2020-09-25 3:05PM EDT | 4,000.00 | 4.72 | 0.00 | 0.00 | +0.18 | +3.96% | 2,552 | 30,871 | 6.25% |
| SPX201218C04100000 | 2020-09-25 3:05PM EDT | 4,100.00 | 3.11 | 0.00 | 0.00 | +0.37 | +13.50% | 21 | 2,959 | 6.25% |
| SPX201218C04200000 | 2020-09-25 3:09PM EDT | 4,200.00 | 2.21 | 0.00 | 0.00 | +0.31 | +16.32% | 71 | 3,350 | 6.25% |
Opções de vendapara18 de dezembro de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX201218P00100000 | 2020-09-21 11:34AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 21,021 | 205.47% |
| SPX201218P00200000 | 2020-09-21 9:56AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 7,036 | 163.28% |
| SPX201218P00300000 | 2020-09-24 12:10PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 6,823 | 145.70% |
| SPX201218P00400000 | 2020-09-23 12:19PM EDT | 400.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 8,403 | 134.38% |
| SPX201218P00500000 | 2020-09-14 3:41PM EDT | 500.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 7,920 | 122.17% |
| SPX201218P00600000 | 2020-09-11 11:04AM EDT | 600.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 20 | 25,964 | 113.38% |
| SPX201218P00650000 | 2020-09-22 1:23PM EDT | 650.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 3 | 3,892 | 108.11% |
| SPX201218P00700000 | 2020-09-21 9:48AM EDT | 700.00 | 0.27 | 0.15 | 0.30 | 0.00 | - | 20 | 14,902 | 105.37% |
| SPX201218P00750000 | 2020-09-25 3:04PM EDT | 750.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8,837 | 50.00% |
| SPX201218P00800000 | 2020-09-22 1:55PM EDT | 800.00 | 0.31 | 0.20 | 0.35 | 0.00 | - | 3 | 20,723 | 98.10% |
| SPX201218P00850000 | 2020-09-21 9:41AM EDT | 850.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 1 | 2,216 | 95.36% |
| SPX201218P00900000 | 2020-09-22 1:23PM EDT | 900.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 12,660 | 92.04% |
| SPX201218P00950000 | 2020-09-24 11:10AM EDT | 950.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 11 | 2,564 | 90.38% |
| SPX201218P01000000 | 2020-09-24 3:40PM EDT | 1,000.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 177 | 73,147 | 87.21% |
| SPX201218P01050000 | 2020-09-21 9:48AM EDT | 1,050.00 | 0.72 | 0.50 | 0.65 | 0.00 | - | 20 | 3,066 | 85.30% |
| SPX201218P01100000 | 2020-09-25 2:43PM EDT | 1,100.00 | 0.70 | 0.60 | 0.75 | -0.25 | -26.32% | 1 | 14,856 | 83.28% |
| SPX201218P01150000 | 2020-09-22 11:04AM EDT | 1,150.00 | 0.99 | 0.70 | 0.85 | 0.00 | - | 500 | 6,038 | 81.16% |
| SPX201218P01200000 | 2020-09-25 2:15PM EDT | 1,200.00 | 1.00 | 0.00 | 0.00 | -0.05 | -4.76% | 1,200 | 23,573 | 25.00% |
| SPX201218P01225000 | 2020-09-21 1:36PM EDT | 1,225.00 | 1.30 | 0.85 | 1.05 | 0.00 | - | 300 | 2,126 | 78.15% |
| SPX201218P01250000 | 2020-09-25 3:59PM EDT | 1,250.00 | 1.00 | 0.00 | 0.00 | -0.23 | -18.70% | 10 | 8,851 | 25.00% |
| SPX201218P01275000 | 2020-09-23 11:19AM EDT | 1,275.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,220 | 25.00% |
| SPX201218P01300000 | 2020-09-25 3:16PM EDT | 1,300.00 | 1.18 | 1.05 | 1.25 | -0.19 | -13.87% | 4 | 23,468 | 75.23% |
| SPX201218P01325000 | 2020-09-23 11:21AM EDT | 1,325.00 | 1.25 | 1.15 | 1.35 | 0.00 | - | 1 | 3,630 | 74.46% |
| SPX201218P01350000 | 2020-09-02 9:34AM EDT | 1,350.00 | 2.75 | 1.20 | 1.40 | 0.00 | - | 30 | 9,723 | 73.34% |
| SPX201218P01375000 | 2020-09-24 1:42PM EDT | 1,375.00 | 1.50 | 1.30 | 1.50 | 0.00 | - | 10 | 1,107 | 72.53% |
| SPX201218P01400000 | 2020-09-25 12:55PM EDT | 1,400.00 | 1.75 | 1.40 | 1.60 | -0.21 | -10.71% | 1,350 | 22,975 | 71.69% |
| SPX201218P01425000 | 2020-09-25 2:07PM EDT | 1,425.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8,576 | 25.00% |
| SPX201218P01450000 | 2020-09-23 2:19PM EDT | 1,450.00 | 1.91 | 1.60 | 1.80 | 0.00 | - | 268 | 12,730 | 69.96% |
| SPX201218P01475000 | 2020-09-25 3:57PM EDT | 1,475.00 | 1.70 | 1.70 | 1.90 | -0.37 | -17.87% | 20 | 4,341 | 69.07% |
| SPX201218P01500000 | 2020-09-25 3:20PM EDT | 1,500.00 | 1.95 | 1.80 | 2.00 | -0.45 | -18.75% | 1,152 | 57,382 | 68.16% |
| SPX201218P01525000 | 2020-09-25 1:17PM EDT | 1,525.00 | 2.20 | 1.90 | 2.10 | -0.60 | -21.43% | 10 | 8,603 | 67.25% |
| SPX201218P01550000 | 2020-09-24 1:20PM EDT | 1,550.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 5,871 | 25.00% |
| SPX201218P01575000 | 2020-09-16 2:13PM EDT | 1,575.00 | 2.50 | 2.15 | 2.35 | 0.00 | - | 5 | 1,518 | 65.60% |
| SPX201218P01600000 | 2020-09-23 2:20PM EDT | 1,600.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 204 | 16,238 | 25.00% |
| SPX201218P01625000 | 2020-09-25 4:07PM EDT | 1,625.00 | 2.55 | 2.50 | 2.65 | -0.55 | -17.74% | 1,040 | 8,210 | 64.14% |
| SPX201218P01650000 | 2020-09-25 3:57PM EDT | 1,650.00 | 2.60 | 2.55 | 2.80 | -0.80 | -23.53% | 13 | 5,038 | 63.18% |
| SPX201218P01675000 | 2020-09-25 3:17PM EDT | 1,675.00 | 2.90 | 0.00 | 0.00 | -0.70 | -19.44% | 237 | 1,900 | 25.00% |
| SPX201218P01700000 | 2020-09-25 3:59PM EDT | 1,700.00 | 2.90 | 0.00 | 0.00 | -0.80 | -21.62% | 1,315 | 26,981 | 25.00% |
| SPX201218P01725000 | 2020-09-25 12:44PM EDT | 1,725.00 | 3.70 | 3.00 | 3.30 | +0.10 | +2.78% | 51 | 5,903 | 60.77% |
| SPX201218P01750000 | 2020-09-25 3:48PM EDT | 1,750.00 | 3.40 | 3.20 | 3.50 | -1.00 | -22.73% | 250 | 20,812 | 60.05% |
| SPX201218P01775000 | 2020-09-25 3:59PM EDT | 1,775.00 | 3.60 | 3.40 | 3.70 | -0.75 | -17.24% | 100 | 3,203 | 59.30% |
| SPX201218P01800000 | 2020-09-25 3:55PM EDT | 1,800.00 | 3.70 | 3.60 | 3.90 | -1.00 | -21.28% | 1,756 | 40,428 | 58.54% |
| SPX201218P01825000 | 2020-09-15 10:48AM EDT | 1,825.00 | 4.40 | 3.80 | 4.10 | 0.00 | - | 10 | 4,305 | 57.76% |
| SPX201218P01850000 | 2020-09-25 3:59PM EDT | 1,850.00 | 4.20 | 4.00 | 4.30 | -1.30 | -23.64% | 100 | 8,522 | 56.98% |
| SPX201218P01875000 | 2020-09-24 10:56AM EDT | 1,875.00 | 5.55 | 4.20 | 4.50 | 0.00 | - | 600 | 5,912 | 56.17% |
| SPX201218P01900000 | 2020-09-25 3:05PM EDT | 1,900.00 | 4.87 | 4.50 | 4.80 | -0.43 | -8.11% | 1,203 | 32,077 | 55.54% |
| SPX201218P01925000 | 2020-09-25 9:32AM EDT | 1,925.00 | 6.20 | 4.70 | 5.00 | +0.53 | +9.35% | 1 | 5,799 | 54.72% |
| SPX201218P01950000 | 2020-09-25 2:15PM EDT | 1,950.00 | 5.60 | 5.00 | 5.30 | -0.32 | -5.41% | 1,200 | 6,932 | 54.04% |
| SPX201218P01975000 | 2020-09-23 2:27PM EDT | 1,975.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 184 | 2,611 | 25.00% |
| SPX201218P02000000 | 2020-09-25 4:03PM EDT | 2,000.00 | 5.90 | 0.00 | 0.00 | -0.58 | -8.95% | 461 | 88,048 | 12.50% |
| SPX201218P02025000 | 2020-09-23 3:46PM EDT | 2,025.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 891 | 4,349 | 12.50% |
| SPX201218P02050000 | 2020-09-25 3:59PM EDT | 2,050.00 | 6.50 | 6.20 | 6.50 | -1.20 | -15.58% | 262 | 18,325 | 51.16% |
| SPX201218P02075000 | 2020-09-24 3:30PM EDT | 2,075.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 10 | 3,270 | 12.50% |
| SPX201218P02100000 | 2020-09-25 3:59PM EDT | 2,100.00 | 7.00 | 6.90 | 7.20 | -2.10 | -23.08% | 1,257 | 38,474 | 49.93% |
| SPX201218P02125000 | 2020-09-23 3:05PM EDT | 2,125.00 | 9.70 | 7.30 | 7.60 | 0.00 | - | 7 | 8,051 | 49.24% |
| SPX201218P02150000 | 2020-09-24 3:43PM EDT | 2,150.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 32 | 16,213 | 12.50% |
| SPX201218P02175000 | 2020-09-25 3:00PM EDT | 2,175.00 | 8.83 | 8.20 | 8.50 | -1.98 | -18.32% | 240 | 9,616 | 47.93% |
| SPX201218P02200000 | 2020-09-25 11:40AM EDT | 2,200.00 | 10.50 | 0.00 | 0.00 | -0.79 | -7.00% | 3,010 | 44,566 | 12.50% |
| SPX201218P02225000 | 2020-09-25 1:01PM EDT | 2,225.00 | 10.60 | 9.20 | 9.50 | -0.90 | -7.83% | 55 | 4,829 | 46.62% |
| SPX201218P02250000 | 2020-09-25 10:20AM EDT | 2,250.00 | 12.00 | 9.80 | 10.00 | -0.75 | -5.88% | 113 | 39,140 | 45.93% |
| SPX201218P02275000 | 2020-09-23 2:28PM EDT | 2,275.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 10 | 7,016 | 12.50% |
| SPX201218P02300000 | 2020-09-25 3:59PM EDT | 2,300.00 | 11.00 | 11.10 | 11.30 | -1.55 | -12.35% | 463 | 37,372 | 44.74% |
| SPX201218P02325000 | 2020-09-23 11:29AM EDT | 2,325.00 | 12.59 | 11.80 | 12.00 | 0.00 | - | 13 | 16,151 | 44.14% |
| SPX201218P02350000 | 2020-09-25 4:14PM EDT | 2,350.00 | 12.66 | 12.60 | 12.80 | -3.83 | -23.23% | 35 | 22,491 | 43.58% |
| SPX201218P02375000 | 2020-09-25 3:48PM EDT | 2,375.00 | 13.65 | 13.40 | 13.60 | -3.05 | -18.26% | 4 | 9,198 | 42.99% |
| SPX201218P02400000 | 2020-09-25 2:27PM EDT | 2,400.00 | 15.40 | 0.00 | 0.00 | -3.20 | -17.20% | 164 | 52,665 | 12.50% |
| SPX201218P02425000 | 2020-09-23 8:56AM EDT | 2,425.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3,374 | 12.50% |
| SPX201218P02450000 | 2020-09-25 3:41PM EDT | 2,450.00 | 16.90 | 0.00 | 0.00 | -5.68 | -25.16% | 589 | 23,075 | 12.50% |
| SPX201218P02475000 | 2020-09-25 3:09PM EDT | 2,475.00 | 17.90 | 0.00 | 0.00 | -4.40 | -19.73% | 5 | 10,324 | 12.50% |
| SPX201218P02500000 | 2020-09-25 3:59PM EDT | 2,500.00 | 18.50 | 0.00 | 0.00 | -5.20 | -21.94% | 831 | 86,136 | 12.50% |
| SPX201218P02525000 | 2020-09-21 11:14AM EDT | 2,525.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 10 | 19,099 | 12.50% |
| SPX201218P02550000 | 2020-09-25 3:49PM EDT | 2,550.00 | 21.50 | 0.00 | 0.00 | -8.70 | -28.81% | 9 | 24,935 | 12.50% |
| SPX201218P02575000 | 2020-09-24 2:18PM EDT | 2,575.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 359 | 14,606 | 12.50% |
| SPX201218P02600000 | 2020-09-25 2:20PM EDT | 2,600.00 | 26.70 | 0.00 | 0.00 | -4.50 | -14.42% | 112 | 46,818 | 6.25% |
| SPX201218P02625000 | 2020-09-24 10:54AM EDT | 2,625.00 | 35.58 | 0.00 | 0.00 | 0.00 | - | 9 | 10,457 | 6.25% |
| SPX201218P02650000 | 2020-09-25 11:22AM EDT | 2,650.00 | 33.90 | 0.00 | 0.00 | +1.20 | +3.67% | 140 | 22,904 | 6.25% |
| SPX201218P02675000 | 2020-09-25 9:35AM EDT | 2,675.00 | 39.60 | 0.00 | 0.00 | +1.50 | +3.94% | 100 | 7,619 | 6.25% |
| SPX201218P02700000 | 2020-09-25 11:37AM EDT | 2,700.00 | 39.25 | 0.00 | 0.00 | -2.95 | -6.99% | 1,605 | 57,995 | 6.25% |
| SPX201218P02725000 | 2020-09-24 3:46AM EDT | 2,725.00 | 46.96 | 0.00 | 0.00 | 0.00 | - | 1 | 9,678 | 6.25% |
| SPX201218P02750000 | 2020-09-25 3:59PM EDT | 2,750.00 | 38.70 | 39.30 | 39.80 | -11.30 | -22.60% | 303 | 31,316 | 36.23% |
| SPX201218P02775000 | 2020-09-25 11:31AM EDT | 2,775.00 | 50.10 | 42.50 | 43.00 | -2.90 | -5.47% | 6 | 18,001 | 35.89% |
| SPX201218P02800000 | 2020-09-25 3:56PM EDT | 2,800.00 | 45.80 | 45.90 | 46.40 | -5.95 | -11.50% | 4,010 | 55,474 | 35.55% |
| SPX201218P02825000 | 2020-09-25 9:42AM EDT | 2,825.00 | 59.79 | 0.00 | 0.00 | -5.54 | -8.48% | 2 | 16,241 | 6.25% |
| SPX201218P02850000 | 2020-09-25 10:40AM EDT | 2,850.00 | 61.97 | 0.00 | 0.00 | -3.97 | -6.02% | 303 | 34,681 | 6.25% |
| SPX201218P02875000 | 2020-09-24 3:45PM EDT | 2,875.00 | 70.87 | 0.00 | 0.00 | 0.00 | - | 106 | 8,941 | 6.25% |
| SPX201218P02900000 | 2020-09-25 3:53PM EDT | 2,900.00 | 62.69 | 0.00 | 0.00 | -13.47 | -17.69% | 137 | 46,211 | 6.25% |
| SPX201218P02925000 | 2020-09-24 3:00PM EDT | 2,925.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 11 | 12,878 | 6.25% |
| SPX201218P02950000 | 2020-09-25 1:40PM EDT | 2,950.00 | 77.62 | 0.00 | 0.00 | -9.88 | -11.29% | 770 | 24,803 | 3.13% |
| SPX201218P02975000 | 2020-09-24 9:50AM EDT | 2,975.00 | 95.85 | 0.00 | 0.00 | 0.00 | - | 45 | 10,810 | 3.13% |
| SPX201218P03000000 | 2020-09-25 3:59PM EDT | 3,000.00 | 82.20 | 0.00 | 0.00 | -17.00 | -17.14% | 1,181 | 59,404 | 3.13% |
| SPX201218P03025000 | 2020-09-25 3:48PM EDT | 3,025.00 | 89.48 | 0.00 | 0.00 | -13.52 | -13.13% | 4 | 9,901 | 3.13% |
| SPX201218P03050000 | 2020-09-25 3:27PM EDT | 3,050.00 | 94.05 | 0.00 | 0.00 | -15.82 | -14.40% | 110 | 23,192 | 3.13% |
| SPX201218P03075000 | 2020-09-25 12:21PM EDT | 3,075.00 | 114.74 | 0.00 | 0.00 | -12.96 | -10.15% | 11 | 7,290 | 3.13% |
| SPX201218P03100000 | 2020-09-25 3:24PM EDT | 3,100.00 | 107.35 | 0.00 | 0.00 | -21.72 | -16.83% | 1,136 | 60,564 | 3.13% |
| SPX201218P03125000 | 2020-09-25 3:08PM EDT | 3,125.00 | 117.00 | 0.00 | 0.00 | -13.65 | -10.45% | 2 | 10,126 | 1.56% |
| SPX201218P03150000 | 2020-09-25 2:54PM EDT | 3,150.00 | 127.34 | 0.00 | 0.00 | -19.56 | -13.32% | 2,383 | 27,752 | 1.56% |
| SPX201218P03175000 | 2020-09-25 3:54PM EDT | 3,175.00 | 131.13 | 0.00 | 0.00 | +4.33 | +3.41% | 1,751 | 3,997 | 1.56% |
| SPX201218P03200000 | 2020-09-25 3:54PM EDT | 3,200.00 | 139.38 | 0.00 | 0.00 | -24.22 | -14.80% | 689 | 36,634 | 1.56% |
| SPX201218P03225000 | 2020-09-25 1:16PM EDT | 3,225.00 | 157.84 | 0.00 | 0.00 | -12.66 | -7.43% | 913 | 11,196 | 0.78% |
| SPX201218P03250000 | 2020-09-25 4:11PM EDT | 3,250.00 | 157.25 | 0.00 | 0.00 | -24.10 | -13.29% | 6,033 | 34,253 | 0.78% |
| SPX201218P03275000 | 2020-09-25 5:15PM EDT | 3,275.00 | 173.00 | 0.00 | 0.00 | -20.50 | -10.59% | 1,273 | 11,771 | 0.39% |
| SPX201218P03300000 | 2020-09-25 3:46PM EDT | 3,300.00 | 177.30 | 0.00 | 0.00 | -21.77 | -10.94% | 322 | 26,878 | 0.00% |
| SPX201218P03350000 | 2020-09-25 3:41PM EDT | 3,350.00 | 200.28 | 0.00 | 0.00 | -33.42 | -14.30% | 331 | 34,213 | 0.00% |
| SPX201218P03400000 | 2020-09-25 4:14PM EDT | 3,400.00 | 222.70 | 0.00 | 0.00 | -13.58 | -5.75% | 14 | 28,314 | 0.00% |
| SPX201218P03500000 | 2020-09-25 1:44PM EDT | 3,500.00 | 292.49 | 0.00 | 0.00 | -14.27 | -4.65% | 461 | 10,016 | 0.00% |
| SPX201218P03600000 | 2020-09-24 2:40PM EDT | 3,600.00 | 382.56 | 0.00 | 0.00 | 0.00 | - | 7 | 3,678 | 0.00% |
| SPX201218P03700000 | 2020-09-08 11:36AM EDT | 3,700.00 | 402.37 | 0.00 | 0.00 | 0.00 | - | 20 | 527 | 0.00% |
| SPX201218P03800000 | 2020-09-21 10:12AM EDT | 3,800.00 | 570.90 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| SPX201218P03900000 | 2020-09-25 7:35AM EDT | 3,900.00 | 688.92 | 0.00 | 0.00 | +13.87 | +2.05% | 12 | 141 | 0.00% |
| SPX201218P04000000 | 2020-09-25 12:41PM EDT | 4,000.00 | 748.57 | 0.00 | 0.00 | -13.90 | -1.82% | 3 | 84 | 0.00% |
| SPX201218P04100000 | 2020-07-09 8:11PM EDT | 4,100.00 | 1,160.07 | 798.60 | 801.50 | 0.00 | - | 1 | 513 | 14.36% |
| SPX201218P04200000 | 2020-09-03 11:36AM EDT | 4,200.00 | 746.22 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 0.00% |
© 2020 Verizon Media. Todos os direitos reservados.
