^GSPC - S&P 500
SNP - SNP Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
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 | 2020-06-17 1:28PM EDT | 100.00 | 3,012.68 | 3,050.90 | 3,054.40 | 0.00 | - | 345 | 3,263 | 336.75% |
| SPX201218C00200000 | 2020-06-18 12:31PM EDT | 200.00 | 2,878.00 | 2,951.20 | 2,954.70 | 0.00 | - | 73 | 3,137 | 251.95% |
| SPX201218C00300000 | 2020-06-02 3:11PM EDT | 300.00 | 2,738.00 | 2,767.90 | 2,772.40 | 0.00 | - | 5 | 86 | 0.00% |
| SPX201218C00400000 | 2020-06-02 3:11PM EDT | 400.00 | 2,638.40 | 2,668.40 | 2,672.80 | 0.00 | - | 0 | 16 | 0.00% |
| SPX201218C00500000 | 2020-06-22 6:42PM EDT | 500.00 | 1,790.50 | 2,531.60 | 2,536.10 | 0.00 | - | 6 | 59 | 0.00% |
| SPX201218C00600000 | 2020-06-22 6:42PM EDT | 600.00 | 2,116.90 | 2,432.20 | 2,436.70 | 0.00 | - | 1 | 17 | 0.00% |
| SPX201218C00650000 | 2019-06-10 12:13AM EDT | 650.00 | 1,925.00 | 2,245.90 | 2,254.00 | 0.00 | - | 0 | 8 | 0.00% |
| SPX201218C00700000 | 2020-06-02 3:49PM EDT | 700.00 | 2,341.20 | 2,379.80 | 2,391.60 | 0.00 | - | 2 | 30 | 0.00% |
| SPX201218C00750000 | 2020-06-22 6:42PM EDT | 750.00 | 1,566.40 | 2,282.90 | 2,287.30 | 0.00 | - | 0 | 11 | 0.00% |
| SPX201218C00800000 | 2020-06-22 6:42PM EDT | 800.00 | 1,568.80 | 2,233.50 | 2,238.00 | 0.00 | - | 7 | 20 | 0.00% |
| SPX201218C00900000 | 2020-06-22 6:42PM EDT | 900.00 | 1,308.00 | 2,134.30 | 2,138.80 | 0.00 | - | 8 | 24 | 0.00% |
| SPX201218C00950000 | 2020-06-30 4:34PM EDT | 950.00 | 2,121.00 | 2,204.10 | 2,207.50 | 0.00 | - | 30 | 43 | 108.26% |
| SPX201218C01000000 | 2020-06-30 4:05PM EDT | 1,000.00 | 2,070.95 | 2,154.10 | 2,157.50 | 0.00 | - | 100 | 20,784 | 103.91% |
| SPX201218C01050000 | 2020-06-22 6:42PM EDT | 1,050.00 | 1,347.40 | 1,985.70 | 1,990.20 | 0.00 | - | 0 | 5 | 0.00% |
| SPX201218C01100000 | 2020-06-05 4:03PM EDT | 1,100.00 | 2,066.31 | 1,972.70 | 1,977.10 | 0.00 | - | 100 | 701 | 0.00% |
| SPX201218C01200000 | 2020-06-08 12:24PM EDT | 1,200.00 | 1,984.44 | 1,873.70 | 1,878.10 | 0.00 | - | 50 | 70 | 0.00% |
| SPX201218C01450000 | 2020-06-03 1:11PM EDT | 1,450.00 | 1,644.75 | 1,626.80 | 1,631.10 | 0.00 | - | 32 | 336 | 0.00% |
| SPX201218C01475000 | 2020-06-02 3:13PM EDT | 1,475.00 | 1,570.81 | 1,612.50 | 1,616.90 | 0.00 | - | 236 | 161 | 0.00% |
| SPX201218C01500000 | 2020-07-02 10:23AM EDT | 1,500.00 | 1,643.20 | 1,658.80 | 1,662.20 | 0.00 | - | 500 | 737 | 72.69% |
| SPX201218C01550000 | 2020-06-15 8:11AM EDT | 1,550.00 | 1,423.63 | 1,609.40 | 1,612.80 | 0.00 | - | 30 | 131 | 70.20% |
| SPX201218C01600000 | 2020-06-23 10:25AM EDT | 1,600.00 | 1,529.30 | 1,559.90 | 1,563.30 | 0.00 | - | 2 | 494 | 67.73% |
| SPX201218C01700000 | 2020-06-24 2:12PM EDT | 1,700.00 | 1,340.00 | 1,462.00 | 1,465.40 | 0.00 | - | 64 | 80 | 63.47% |
| SPX201218C01725000 | 2020-06-24 11:29AM EDT | 1,725.00 | 1,327.97 | 1,437.50 | 1,440.90 | 0.00 | - | 2 | 108 | 62.42% |
| SPX201218C01750000 | 2020-06-29 3:26PM EDT | 1,750.00 | 1,282.64 | 1,412.90 | 1,416.20 | 0.00 | - | 1 | 40 | 61.31% |
| SPX201218C01775000 | 2020-06-25 3:07PM EDT | 1,775.00 | 1,286.22 | 1,388.70 | 1,392.10 | 0.00 | - | 2 | 2 | 60.42% |
| SPX201218C01800000 | 2020-06-19 10:54AM EDT | 1,800.00 | 1,335.48 | 1,364.40 | 1,367.80 | 0.00 | - | 2 | 252 | 59.48% |
| SPX201218C01825000 | 2020-06-24 2:13PM EDT | 1,825.00 | 1,222.00 | 1,340.10 | 1,343.50 | 0.00 | - | 50 | 53 | 58.54% |
| SPX201218C01850000 | 2020-06-03 9:45AM EDT | 1,850.00 | 1,249.49 | 1,230.30 | 1,233.60 | 0.00 | - | 2 | 12 | 0.00% |
| SPX201218C01875000 | 2020-06-11 1:06PM EDT | 1,875.00 | 1,178.98 | 1,213.30 | 1,217.50 | 0.00 | - | 2 | 71 | 0.00% |
| SPX201218C01900000 | 2020-06-24 10:58AM EDT | 1,900.00 | 1,178.57 | 1,267.40 | 1,270.70 | 0.00 | - | 2 | 280 | 55.79% |
| SPX201218C01925000 | 2020-06-24 11:17AM EDT | 1,925.00 | 1,140.23 | 1,243.50 | 1,246.90 | 0.00 | - | 26 | 31 | 55.02% |
| SPX201218C01950000 | 2020-06-24 11:15AM EDT | 1,950.00 | 1,119.17 | 1,219.30 | 1,222.70 | 0.00 | - | 36 | 29 | 54.13% |
| SPX201218C01975000 | 2020-06-30 4:33PM EDT | 1,975.00 | 1,119.00 | 1,195.40 | 1,198.70 | 0.00 | - | 38 | 249 | 53.33% |
| SPX201218C02000000 | 2020-06-30 4:05PM EDT | 2,000.00 | 1,094.09 | 1,171.80 | 1,175.10 | 0.00 | - | 100 | 18,533 | 52.63% |
| SPX201218C02025000 | 2020-06-24 10:39AM EDT | 2,025.00 | 1,062.68 | 1,148.00 | 1,151.40 | 0.00 | - | 2 | 38 | 51.89% |
| SPX201218C02050000 | 2020-06-24 10:36AM EDT | 2,050.00 | 1,049.08 | 1,125.60 | 1,127.10 | 0.00 | - | 17 | 45 | 51.26% |
| SPX201218C02075000 | 2020-06-25 11:50AM EDT | 2,075.00 | 988.63 | 1,101.60 | 1,103.10 | 0.00 | - | 4 | 291 | 50.42% |
| SPX201218C02100000 | 2020-06-30 4:33PM EDT | 2,100.00 | 1,002.00 | 1,077.80 | 1,079.60 | 0.00 | - | 50 | 1,005 | 49.95% |
| SPX201218C02125000 | 2020-06-11 10:02AM EDT | 2,125.00 | 1,000.16 | 973.80 | 975.60 | 0.00 | - | 2 | 119 | 0.00% |
| SPX201218C02150000 | 2020-06-30 4:34PM EDT | 2,150.00 | 957.00 | 1,030.90 | 1,032.70 | 0.00 | - | 74 | 287 | 48.56% |
| SPX201218C02175000 | 2020-06-24 2:12PM EDT | 2,175.00 | 901.00 | 1,007.10 | 1,010.00 | 0.00 | - | 88 | 197 | 48.05% |
| SPX201218C02200000 | 2020-06-24 11:05AM EDT | 2,200.00 | 906.31 | 984.60 | 986.70 | 0.00 | - | 1 | 1,261 | 47.36% |
| SPX201218C02225000 | 2020-06-24 10:59AM EDT | 2,225.00 | 882.33 | 961.60 | 963.30 | 0.00 | - | 2 | 681 | 46.64% |
| SPX201218C02250000 | 2020-06-08 10:07AM EDT | 2,250.00 | 962.97 | 861.00 | 862.60 | 0.00 | - | 124 | 3,181 | 0.00% |
| SPX201218C02275000 | 2020-06-17 1:22PM EDT | 2,275.00 | 896.99 | 915.80 | 917.40 | 0.00 | - | 99 | 449 | 45.40% |
| SPX201218C02300000 | 2020-06-15 8:11AM EDT | 2,300.00 | 750.06 | 893.20 | 894.90 | 0.00 | - | 114 | 2,642 | 44.86% |
| SPX201218C02325000 | 2020-06-01 9:00AM EDT | 2,325.00 | 757.57 | 793.60 | 796.30 | 0.00 | - | 300 | 1,141 | 0.00% |
| SPX201218C02350000 | 2020-06-25 2:05PM EDT | 2,350.00 | 753.37 | 847.60 | 849.50 | 0.00 | - | 5 | 2,152 | 43.64% |
| SPX201218C02375000 | 2020-06-15 8:01AM EDT | 2,375.00 | 689.64 | 825.30 | 827.20 | 0.00 | - | 15 | 655 | 43.10% |
| SPX201218C02400000 | 2020-06-22 10:27AM EDT | 2,400.00 | 759.69 | 803.20 | 804.90 | 0.00 | - | 250 | 11,217 | 42.53% |
| SPX201218C02425000 | 2020-06-15 8:02AM EDT | 2,425.00 | 648.94 | 781.00 | 782.80 | 0.00 | - | 43 | 1,671 | 41.99% |
| SPX201218C02450000 | 2020-06-16 10:38AM EDT | 2,450.00 | 741.38 | 758.80 | 760.80 | 0.00 | - | 15 | 5,834 | 41.45% |
| SPX201218C02475000 | 2020-06-18 3:54PM EDT | 2,475.00 | 705.50 | 736.60 | 739.70 | 0.00 | - | 1 | 2,045 | 41.06% |
| SPX201218C02500000 | 2020-07-02 1:12PM EDT | 2,500.00 | 689.62 | 715.00 | 717.40 | 0.00 | - | 200 | 45,711 | 40.42% |
| SPX201218C02525000 | 2020-06-15 9:54AM EDT | 2,525.00 | 577.90 | 693.80 | 695.60 | 0.00 | - | 21 | 3,626 | 39.86% |
| SPX201218C02550000 | 2020-06-19 12:20PM EDT | 2,550.00 | 630.00 | 672.40 | 674.40 | 0.00 | - | 37 | 15,218 | 39.38% |
| SPX201218C02575000 | 2020-06-24 2:13PM EDT | 2,575.00 | 567.50 | 651.10 | 652.90 | 0.00 | - | 137 | 5,553 | 38.83% |
| SPX201218C02600000 | 2020-07-02 9:31AM EDT | 2,600.00 | 610.64 | 630.20 | 632.00 | 0.00 | - | 30 | 20,518 | 38.36% |
| SPX201218C02625000 | 2020-06-09 10:24AM EDT | 2,625.00 | 638.30 | 542.80 | 544.60 | 0.00 | - | 1 | 1,674 | 25.57% |
| SPX201218C02650000 | 2020-07-02 9:33AM EDT | 2,650.00 | 573.62 | 588.10 | 589.90 | 0.00 | - | 1 | 8,103 | 37.29% |
| SPX201218C02675000 | 2020-06-24 2:13PM EDT | 2,675.00 | 490.00 | 567.20 | 569.20 | 0.00 | - | 159 | 3,673 | 36.77% |
| SPX201218C02700000 | 2020-06-25 2:05PM EDT | 2,700.00 | 471.22 | 547.10 | 548.90 | 0.00 | - | 10 | 22,765 | 36.30% |
| SPX201218C02725000 | 2020-06-15 2:47PM EDT | 2,725.00 | 471.60 | 526.50 | 528.40 | 0.00 | - | 15 | 7,024 | 35.76% |
| SPX201218C02750000 | 2020-07-02 9:30AM EDT | 2,750.00 | 489.00 | 506.40 | 508.50 | 0.00 | - | 40 | 18,778 | 35.29% |
| SPX201218C02775000 | 2020-06-12 9:11AM EDT | 2,775.00 | 474.50 | 439.40 | 441.50 | 0.00 | - | 12 | 5,699 | 27.74% |
| SPX201218C02800000 | 2020-07-02 1:33PM EDT | 2,800.00 | 445.92 | 466.90 | 468.70 | 0.00 | - | 2 | 29,424 | 34.26% |
| SPX201218C02825000 | 2020-06-30 4:33PM EDT | 2,825.00 | 393.00 | 446.90 | 448.90 | 0.00 | - | 46 | 6,436 | 33.72% |
| SPX201218C02850000 | 2020-06-30 11:32AM EDT | 2,850.00 | 367.98 | 427.30 | 429.80 | 0.00 | - | 2 | 20,449 | 33.24% |
| SPX201218C02875000 | 2020-06-26 1:30PM EDT | 2,875.00 | 326.89 | 408.50 | 410.50 | 0.00 | - | 2 | 2,749 | 32.71% |
| SPX201218C02900000 | 2020-07-02 9:30AM EDT | 2,900.00 | 374.20 | 389.60 | 391.60 | 0.00 | - | 40 | 32,633 | 32.20% |
| SPX201218C02925000 | 2020-06-18 10:29AM EDT | 2,925.00 | 357.10 | 370.80 | 373.00 | 0.00 | - | 19 | 8,058 | 31.69% |
| SPX201218C02950000 | 2020-06-30 11:01AM EDT | 2,950.00 | 296.60 | 352.30 | 354.40 | 0.00 | - | 14 | 17,058 | 31.15% |
| SPX201218C02975000 | 2020-07-01 10:55AM EDT | 2,975.00 | 297.90 | 334.10 | 336.30 | 0.00 | - | 4 | 7,675 | 30.64% |
| SPX201218C03000000 | 2020-07-02 3:30PM EDT | 3,000.00 | 297.24 | 316.30 | 318.10 | 0.00 | - | 3 | 54,509 | 30.08% |
| SPX201218C03025000 | 2020-07-01 10:55AM EDT | 3,025.00 | 264.28 | 298.50 | 300.50 | 0.00 | - | 4 | 5,798 | 29.56% |
| SPX201218C03050000 | 2020-07-02 10:33AM EDT | 3,050.00 | 266.93 | 281.20 | 283.10 | 0.00 | - | 2 | 19,947 | 29.03% |
| SPX201218C03075000 | 2020-07-01 3:05PM EDT | 3,075.00 | 236.20 | 264.30 | 266.00 | 0.00 | - | 17 | 7,386 | 28.49% |
| SPX201218C03100000 | 2020-07-02 11:18AM EDT | 3,100.00 | 226.00 | 247.60 | 249.40 | 0.00 | - | 652 | 39,294 | 27.97% |
| SPX201218C03125000 | 2020-07-02 2:37PM EDT | 3,125.00 | 219.79 | 231.20 | 232.90 | 0.00 | - | 128 | 8,927 | 27.41% |
| SPX201218C03150000 | 2020-07-02 4:10PM EDT | 3,150.00 | 196.69 | 215.40 | 216.90 | 0.00 | - | 1,253 | 20,507 | 26.87% |
| SPX201218C03175000 | 2020-07-02 3:13PM EDT | 3,175.00 | 185.02 | 199.90 | 201.40 | 0.00 | - | 90 | 5,389 | 26.34% |
| SPX201218C03200000 | 2020-07-02 11:11AM EDT | 3,200.00 | 166.40 | 184.50 | 186.10 | 0.00 | - | 235 | 33,735 | 25.78% |
| SPX201218C03250000 | 2020-07-02 4:02PM EDT | 3,250.00 | 138.30 | 155.60 | 157.10 | 0.00 | - | 38 | 20,105 | 24.69% |
| SPX201218C03275000 | 2020-07-02 1:44PM EDT | 3,275.00 | 129.90 | 141.80 | 143.30 | 0.00 | - | 33 | 2,795 | 24.14% |
| SPX201218C03300000 | 2020-07-02 2:54PM EDT | 3,300.00 | 119.36 | 128.60 | 130.20 | 0.00 | - | 418 | 37,906 | 23.61% |
| SPX201218C03350000 | 2020-07-02 2:54PM EDT | 3,350.00 | 96.01 | 104.20 | 105.60 | 0.00 | - | 446 | 15,738 | 22.54% |
| SPX201218C03400000 | 2020-07-02 3:57PM EDT | 3,400.00 | 68.60 | 82.80 | 83.90 | 0.00 | - | 595 | 33,579 | 21.54% |
| SPX201218C03500000 | 2020-07-02 2:36PM EDT | 3,500.00 | 44.19 | 49.20 | 50.10 | 0.00 | - | 45 | 28,822 | 19.86% |
| SPX201218C03600000 | 2020-07-02 2:52PM EDT | 3,600.00 | 25.10 | 28.20 | 28.80 | 0.00 | - | 1 | 23,880 | 18.76% |
| SPX201218C03700000 | 2020-07-02 11:28AM EDT | 3,700.00 | 13.89 | 16.50 | 17.20 | 0.00 | - | 62 | 14,171 | 18.37% |
| SPX201218C03800000 | 2020-07-02 2:36PM EDT | 3,800.00 | 9.27 | 10.20 | 10.80 | 0.00 | - | 281 | 14,529 | 18.39% |
| SPX201218C03900000 | 2020-07-02 4:02PM EDT | 3,900.00 | 5.50 | 6.60 | 7.00 | 0.00 | - | 54 | 7,219 | 18.59% |
| SPX201218C04000000 | 2020-07-02 3:48PM EDT | 4,000.00 | 3.80 | 4.40 | 4.80 | 0.00 | - | 62 | 7,297 | 18.98% |
| SPX201218C04100000 | 2020-07-02 12:58PM EDT | 4,100.00 | 2.77 | 3.10 | 3.40 | 0.00 | - | 503 | 2,341 | 19.44% |
| SPX201218C04200000 | 2020-07-02 3:48PM EDT | 4,200.00 | 1.94 | 2.20 | 2.45 | 0.00 | - | 14 | 1,983 | 19.92% |
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 | 2020-07-02 10:00AM EDT | 100.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 20,640 | 159.77% |
| SPX201218P00200000 | 2020-07-02 10:00AM EDT | 200.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 6,957 | 128.13% |
| SPX201218P00300000 | 2020-07-02 1:51PM EDT | 300.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 15 | 5,596 | 116.06% |
| SPX201218P00400000 | 2020-07-02 12:08PM EDT | 400.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 2 | 7,165 | 106.18% |
| SPX201218P00500000 | 2020-07-02 12:09PM EDT | 500.00 | 0.75 | 0.60 | 0.80 | 0.00 | - | 38 | 6,753 | 98.68% |
| SPX201218P00600000 | 2020-07-02 12:09PM EDT | 600.00 | 1.05 | 0.85 | 1.05 | 0.00 | - | 27 | 25,127 | 91.72% |
| SPX201218P00650000 | 2020-06-29 11:03AM EDT | 650.00 | 1.70 | 1.00 | 1.20 | 0.00 | - | 92 | 2,786 | 88.70% |
| SPX201218P00700000 | 2020-06-30 3:54PM EDT | 700.00 | 1.65 | 1.15 | 1.35 | 0.00 | - | 10 | 13,282 | 85.77% |
| SPX201218P00750000 | 2020-07-01 10:12AM EDT | 750.00 | 1.80 | 1.30 | 1.50 | 0.00 | - | 138 | 8,545 | 82.92% |
| SPX201218P00800000 | 2020-06-29 9:32AM EDT | 800.00 | 2.57 | 1.45 | 1.65 | 0.00 | - | 350 | 18,531 | 80.19% |
| SPX201218P00850000 | 2020-06-18 3:02PM EDT | 850.00 | 2.65 | 1.65 | 1.85 | 0.00 | - | 40 | 2,002 | 77.81% |
| SPX201218P00900000 | 2020-07-02 10:00AM EDT | 900.00 | 2.30 | 1.85 | 2.10 | 0.00 | - | 4 | 12,912 | 75.59% |
| SPX201218P00950000 | 2020-06-18 2:53PM EDT | 950.00 | 3.30 | 2.05 | 2.30 | 0.00 | - | 32 | 1,105 | 73.28% |
| SPX201218P01000000 | 2020-07-02 3:59PM EDT | 1,000.00 | 2.65 | 2.25 | 2.55 | 0.00 | - | 3,966 | 58,901 | 71.12% |
| SPX201218P01050000 | 2020-06-19 10:25AM EDT | 1,050.00 | 3.88 | 2.50 | 2.80 | 0.00 | - | 3 | 926 | 69.07% |
| SPX201218P01100000 | 2020-07-02 2:01PM EDT | 1,100.00 | 3.10 | 2.80 | 3.10 | 0.00 | - | 65 | 15,322 | 67.21% |
| SPX201218P01150000 | 2020-06-29 2:29PM EDT | 1,150.00 | 5.00 | 3.00 | 3.40 | 0.00 | - | 215 | 4,212 | 65.20% |
| SPX201218P01200000 | 2020-06-29 1:10PM EDT | 1,200.00 | 5.60 | 3.30 | 3.70 | 0.00 | - | 148 | 24,651 | 63.35% |
| SPX201218P01225000 | 2020-06-29 3:01PM EDT | 1,225.00 | 5.80 | 3.50 | 3.80 | 0.00 | - | 297 | 1,877 | 62.43% |
| SPX201218P01250000 | 2020-07-02 1:38PM EDT | 1,250.00 | 4.10 | 3.70 | 4.00 | 0.00 | - | 10 | 8,877 | 61.62% |
| SPX201218P01275000 | 2020-07-01 3:23PM EDT | 1,275.00 | 5.10 | 3.90 | 4.20 | 0.00 | - | 156 | 861 | 60.81% |
| SPX201218P01300000 | 2020-07-01 3:49PM EDT | 1,300.00 | 5.20 | 4.00 | 4.40 | 0.00 | - | 134 | 23,939 | 59.90% |
| SPX201218P01325000 | 2020-06-30 8:32AM EDT | 1,325.00 | 6.90 | 4.20 | 4.60 | 0.00 | - | 20 | 3,409 | 59.08% |
| SPX201218P01350000 | 2020-06-29 2:47PM EDT | 1,350.00 | 7.35 | 4.40 | 4.80 | 0.00 | - | 2,100 | 9,723 | 58.26% |
| SPX201218P01375000 | 2020-06-18 2:53PM EDT | 1,375.00 | 8.60 | 4.60 | 5.00 | 0.00 | - | 8 | 525 | 57.45% |
| SPX201218P01400000 | 2020-07-02 2:01PM EDT | 1,400.00 | 5.40 | 4.80 | 5.20 | 0.00 | - | 31 | 21,576 | 56.63% |
| SPX201218P01425000 | 2020-07-02 1:51PM EDT | 1,425.00 | 5.50 | 5.10 | 5.40 | 0.00 | - | 300 | 1,534 | 55.89% |
| SPX201218P01450000 | 2020-06-18 2:53PM EDT | 1,450.00 | 10.20 | 5.30 | 5.70 | 0.00 | - | 7 | 10,446 | 55.14% |
| SPX201218P01475000 | 2020-07-01 1:52PM EDT | 1,475.00 | 7.30 | 5.50 | 6.00 | 0.00 | - | 140 | 3,951 | 54.39% |
| SPX201218P01500000 | 2020-07-02 1:00PM EDT | 1,500.00 | 6.90 | 5.80 | 6.30 | 0.00 | - | 5 | 50,042 | 53.71% |
| SPX201218P01525000 | 2020-07-02 8:49AM EDT | 1,525.00 | 7.21 | 6.10 | 6.60 | 0.00 | - | 6 | 1,258 | 53.01% |
| SPX201218P01550000 | 2020-07-02 2:01PM EDT | 1,550.00 | 7.30 | 6.50 | 6.90 | 0.00 | - | 89 | 6,092 | 52.37% |
| SPX201218P01575000 | 2020-06-29 9:00AM EDT | 1,575.00 | 12.50 | 6.80 | 7.20 | 0.00 | - | 24 | 1,429 | 51.65% |
| SPX201218P01600000 | 2020-07-02 3:19PM EDT | 1,600.00 | 8.20 | 7.20 | 7.60 | 0.00 | - | 10 | 16,092 | 51.05% |
| SPX201218P01625000 | 2020-07-02 3:44PM EDT | 1,625.00 | 8.60 | 7.50 | 8.00 | 0.00 | - | 230 | 2,729 | 50.38% |
| SPX201218P01650000 | 2020-07-01 11:59AM EDT | 1,650.00 | 10.47 | 7.90 | 8.40 | 0.00 | - | 10 | 3,208 | 50.00% |
| SPX201218P01675000 | 2020-07-02 9:30AM EDT | 1,675.00 | 9.56 | 8.40 | 8.80 | 0.00 | - | 1 | 775 | 49.34% |
| SPX201218P01700000 | 2020-07-02 3:51PM EDT | 1,700.00 | 10.40 | 8.90 | 9.30 | 0.00 | - | 6 | 20,241 | 48.77% |
| SPX201218P01725000 | 2020-07-02 10:08AM EDT | 1,725.00 | 10.50 | 9.40 | 9.80 | 0.00 | - | 12 | 1,606 | 48.19% |
| SPX201218P01750000 | 2020-07-02 1:44PM EDT | 1,750.00 | 11.11 | 9.90 | 10.40 | 0.00 | - | 32 | 9,793 | 47.67% |
| SPX201218P01775000 | 2020-07-01 9:46AM EDT | 1,775.00 | 13.80 | 10.50 | 10.90 | 0.00 | - | 72 | 2,865 | 47.05% |
| SPX201218P01800000 | 2020-07-02 4:14PM EDT | 1,800.00 | 12.80 | 11.10 | 11.60 | 0.00 | - | 35 | 35,885 | 46.57% |
| SPX201218P01825000 | 2020-07-01 3:59PM EDT | 1,825.00 | 15.20 | 11.80 | 12.30 | 0.00 | - | 150 | 3,225 | 46.07% |
| SPX201218P01850000 | 2020-07-02 2:42PM EDT | 1,850.00 | 14.10 | 12.50 | 13.00 | 0.00 | - | 130 | 6,367 | 45.54% |
| SPX201218P01875000 | 2020-07-01 8:30AM EDT | 1,875.00 | 19.00 | 13.20 | 13.80 | 0.00 | - | 5 | 4,113 | 45.06% |
| SPX201218P01900000 | 2020-07-02 4:13PM EDT | 1,900.00 | 16.40 | 14.10 | 14.70 | 0.00 | - | 97 | 35,092 | 44.62% |
| SPX201218P01925000 | 2020-07-02 3:43PM EDT | 1,925.00 | 17.30 | 15.00 | 15.40 | 0.00 | - | 196 | 4,696 | 44.04% |
| SPX201218P01950000 | 2020-07-02 4:03PM EDT | 1,950.00 | 18.90 | 16.00 | 16.50 | 0.00 | - | 1 | 7,132 | 43.67% |
| SPX201218P01975000 | 2020-07-01 3:03PM EDT | 1,975.00 | 21.80 | 17.00 | 17.50 | 0.00 | - | 60 | 1,826 | 43.21% |
| SPX201218P02000000 | 2020-07-02 4:14PM EDT | 2,000.00 | 20.90 | 18.00 | 18.60 | 0.00 | - | 2,018 | 69,736 | 42.78% |
| SPX201218P02025000 | 2020-07-02 3:51PM EDT | 2,025.00 | 22.65 | 19.20 | 19.70 | 0.00 | - | 519 | 4,057 | 42.32% |
| SPX201218P02050000 | 2020-06-30 2:52PM EDT | 2,050.00 | 28.60 | 20.30 | 20.90 | 0.00 | - | 44 | 17,796 | 41.89% |
| SPX201218P02075000 | 2020-07-02 9:38AM EDT | 2,075.00 | 24.00 | 21.60 | 22.30 | 0.00 | - | 16 | 3,278 | 41.51% |
| SPX201218P02100000 | 2020-07-02 9:47AM EDT | 2,100.00 | 25.20 | 23.00 | 23.60 | 0.00 | - | 900 | 38,735 | 41.07% |
| SPX201218P02125000 | 2020-07-01 2:04PM EDT | 2,125.00 | 31.10 | 24.60 | 25.20 | 0.00 | - | 1 | 8,506 | 40.72% |
| SPX201218P02150000 | 2020-07-01 6:36AM EDT | 2,150.00 | 36.40 | 26.20 | 26.80 | 0.00 | - | 6 | 17,677 | 40.33% |
| SPX201218P02175000 | 2020-07-01 6:36AM EDT | 2,175.00 | 38.60 | 27.90 | 28.60 | 0.00 | - | 18 | 9,711 | 39.99% |
| SPX201218P02200000 | 2020-07-06 3:00AM EDT | 2,200.00 | 30.90 | 29.60 | 30.40 | -4.01 | -11.49% | 2 | 43,737 | 39.61% |
| SPX201218P02225000 | 2020-07-02 9:30AM EDT | 2,225.00 | 34.90 | 31.50 | 32.30 | 0.00 | - | 36 | 4,316 | 39.24% |
| SPX201218P02250000 | 2020-07-02 2:11PM EDT | 2,250.00 | 37.43 | 33.50 | 34.20 | 0.00 | - | 2 | 25,395 | 38.84% |
| SPX201218P02275000 | 2020-07-02 9:35AM EDT | 2,275.00 | 38.08 | 35.60 | 36.40 | 0.00 | - | 40 | 7,082 | 38.50% |
| SPX201218P02300000 | 2020-07-02 3:17PM EDT | 2,300.00 | 42.50 | 37.80 | 38.60 | 0.00 | - | 24 | 35,877 | 38.13% |
| SPX201218P02325000 | 2020-07-02 10:25AM EDT | 2,325.00 | 44.50 | 40.10 | 40.90 | 0.00 | - | 31 | 15,434 | 37.75% |
| SPX201218P02350000 | 2020-07-02 12:29PM EDT | 2,350.00 | 47.57 | 42.60 | 43.40 | 0.00 | - | 1 | 23,367 | 37.40% |
| SPX201218P02375000 | 2020-06-30 10:06AM EDT | 2,375.00 | 66.96 | 45.10 | 45.90 | 0.00 | - | 4 | 9,103 | 37.01% |
| SPX201218P02400000 | 2020-07-02 2:16PM EDT | 2,400.00 | 53.09 | 47.80 | 48.60 | 0.00 | - | 97 | 57,120 | 36.65% |
| SPX201218P02425000 | 2020-07-02 11:24AM EDT | 2,425.00 | 57.47 | 50.60 | 51.50 | 0.00 | - | 8 | 3,519 | 36.30% |
| SPX201218P02450000 | 2020-07-02 1:12PM EDT | 2,450.00 | 59.83 | 53.50 | 54.50 | 0.00 | - | 436 | 21,582 | 35.94% |
| SPX201218P02475000 | 2020-07-02 10:58AM EDT | 2,475.00 | 64.50 | 56.60 | 57.60 | 0.00 | - | 103 | 10,103 | 35.57% |
| SPX201218P02500000 | 2020-07-06 3:00AM EDT | 2,500.00 | 61.50 | 59.80 | 60.80 | -7.86 | -11.33% | 1 | 76,816 | 35.18% |
| SPX201218P02525000 | 2020-07-02 3:01PM EDT | 2,525.00 | 69.45 | 63.10 | 64.20 | 0.00 | - | 9 | 20,175 | 34.81% |
| SPX201218P02550000 | 2020-07-02 1:12PM EDT | 2,550.00 | 74.01 | 66.60 | 67.70 | 0.00 | - | 245 | 24,534 | 34.43% |
| SPX201218P02575000 | 2020-07-01 10:14AM EDT | 2,575.00 | 85.73 | 70.20 | 71.40 | 0.00 | - | 3 | 10,111 | 34.05% |
| SPX201218P02600000 | 2020-07-02 3:59PM EDT | 2,600.00 | 86.25 | 74.10 | 75.20 | 0.00 | - | 214 | 35,215 | 33.66% |
| SPX201218P02625000 | 2020-07-02 12:17PM EDT | 2,625.00 | 86.79 | 78.00 | 79.20 | 0.00 | - | 156 | 9,844 | 33.28% |
| SPX201218P02650000 | 2020-07-02 3:51PM EDT | 2,650.00 | 95.03 | 82.10 | 83.40 | 0.00 | - | 250 | 24,862 | 32.89% |
| SPX201218P02675000 | 2020-07-02 11:24AM EDT | 2,675.00 | 96.74 | 86.40 | 87.70 | 0.00 | - | 24 | 6,754 | 32.49% |
| SPX201218P02700000 | 2020-07-02 2:14PM EDT | 2,700.00 | 99.60 | 90.90 | 92.10 | 0.00 | - | 46 | 47,779 | 32.08% |
| SPX201218P02725000 | 2020-07-01 10:59AM EDT | 2,725.00 | 117.40 | 95.50 | 96.80 | 0.00 | - | 260 | 9,491 | 31.68% |
| SPX201218P02750000 | 2020-07-02 3:51PM EDT | 2,750.00 | 114.82 | 100.30 | 101.60 | 0.00 | - | 208 | 32,551 | 31.26% |
| SPX201218P02775000 | 2020-07-01 12:50PM EDT | 2,775.00 | 125.80 | 105.30 | 106.60 | 0.00 | - | 40 | 15,294 | 30.83% |
| SPX201218P02800000 | 2020-07-02 1:57PM EDT | 2,800.00 | 120.40 | 110.40 | 111.80 | 0.00 | - | 75 | 44,820 | 30.41% |
| SPX201218P02825000 | 2020-07-02 12:56PM EDT | 2,825.00 | 126.70 | 115.80 | 117.20 | 0.00 | - | 436 | 16,106 | 29.97% |
| SPX201218P02850000 | 2020-07-02 11:54AM EDT | 2,850.00 | 132.40 | 121.30 | 122.80 | 0.00 | - | 204 | 26,969 | 29.53% |
| SPX201218P02875000 | 2020-06-29 3:55PM EDT | 2,875.00 | 182.91 | 127.10 | 128.60 | 0.00 | - | 22 | 8,438 | 29.08% |
| SPX201218P02900000 | 2020-07-02 3:01PM EDT | 2,900.00 | 144.47 | 133.10 | 134.70 | 0.00 | - | 226 | 44,928 | 28.64% |
| SPX201218P02925000 | 2020-06-30 3:11PM EDT | 2,925.00 | 178.20 | 139.30 | 140.90 | 0.00 | - | 120 | 7,138 | 28.17% |
| SPX201218P02950000 | 2020-07-02 9:42AM EDT | 2,950.00 | 154.10 | 145.80 | 147.60 | 0.00 | - | 6 | 20,142 | 27.73% |
| SPX201218P02975000 | 2020-07-02 10:28AM EDT | 2,975.00 | 164.40 | 152.50 | 154.10 | 0.00 | - | 35 | 11,016 | 27.22% |
| SPX201218P03000000 | 2020-07-02 3:58PM EDT | 3,000.00 | 182.00 | 159.50 | 161.00 | 0.00 | - | 287 | 39,578 | 26.72% |
| SPX201218P03025000 | 2020-07-02 9:57AM EDT | 3,025.00 | 174.01 | 166.90 | 168.40 | 0.00 | - | 100 | 3,866 | 26.24% |
| SPX201218P03050000 | 2020-07-01 11:31AM EDT | 3,050.00 | 212.00 | 174.40 | 175.90 | 0.00 | - | 147 | 14,540 | 25.73% |
| SPX201218P03075000 | 2020-07-01 2:22PM EDT | 3,075.00 | 211.80 | 182.50 | 184.10 | 0.00 | - | 7 | 2,820 | 25.25% |
| SPX201218P03100000 | 2020-07-01 3:47PM EDT | 3,100.00 | 216.60 | 190.70 | 192.40 | 0.00 | - | 2,047 | 48,997 | 24.74% |
| SPX201218P03125000 | 2020-07-02 11:28AM EDT | 3,125.00 | 219.98 | 199.10 | 200.90 | 0.00 | - | 210 | 6,632 | 24.21% |
| SPX201218P03150000 | 2020-07-02 4:10PM EDT | 3,150.00 | 229.43 | 208.40 | 210.10 | 0.00 | - | 1,503 | 13,500 | 23.70% |
| SPX201218P03175000 | 2020-07-02 3:13PM EDT | 3,175.00 | 236.18 | 217.50 | 219.30 | 0.00 | - | 90 | 2,165 | 23.14% |
| SPX201218P03200000 | 2020-07-02 11:31AM EDT | 3,200.00 | 247.80 | 227.50 | 229.10 | 0.00 | - | 10 | 20,734 | 22.59% |
| SPX201218P03225000 | 2020-07-02 10:43AM EDT | 3,225.00 | 253.16 | 237.60 | 239.40 | 0.00 | - | 1 | 6,723 | 22.04% |
| SPX201218P03250000 | 2020-07-02 10:43AM EDT | 3,250.00 | 264.36 | 248.10 | 249.90 | 0.00 | - | 1 | 11,310 | 21.44% |
| SPX201218P03275000 | 2020-06-26 1:04PM EDT | 3,275.00 | 364.79 | 259.40 | 261.20 | 0.00 | - | 2 | 2,523 | 20.86% |
| SPX201218P03300000 | 2020-07-02 10:50AM EDT | 3,300.00 | 290.30 | 270.70 | 273.00 | 0.00 | - | 1 | 8,717 | 20.27% |
| SPX201218P03350000 | 2020-06-18 7:52AM EDT | 3,350.00 | 375.32 | 296.70 | 298.60 | 0.00 | - | 72 | 5,229 | 19.07% |
| SPX201218P03400000 | 2020-07-02 10:31AM EDT | 3,400.00 | 347.00 | 325.00 | 326.80 | 0.00 | - | 1 | 1,709 | 17.80% |
| SPX201218P03500000 | 2020-06-29 11:31AM EDT | 3,500.00 | 511.89 | 391.20 | 393.10 | 0.00 | - | 200 | 7,125 | 15.10% |
| SPX201218P03600000 | 2020-06-30 9:55AM EDT | 3,600.00 | 580.10 | 469.20 | 472.00 | 0.00 | - | 250 | 360 | 10.51% |
| SPX201218P03700000 | 2020-06-30 4:34PM EDT | 3,700.00 | 638.00 | 557.80 | 559.50 | 0.00 | - | 21 | 512 | 0.00% |
| SPX201218P03800000 | 2020-06-24 9:36AM EDT | 3,800.00 | 716.74 | 651.30 | 653.30 | 0.00 | - | 1 | 56 | 0.00% |
| SPX201218P03900000 | 2020-07-02 12:25PM EDT | 3,900.00 | 780.24 | 746.70 | 750.10 | 0.00 | - | 1 | 94 | 0.00% |
| SPX201218P04000000 | 2020-06-30 4:34PM EDT | 4,000.00 | 930.00 | 844.30 | 847.70 | 0.00 | - | 19 | 75 | 0.00% |
| SPX201218P04100000 | 2020-06-22 6:43PM EDT | 4,100.00 | 1,160.07 | 1,061.00 | 1,065.50 | 0.00 | - | 1 | 513 | 42.64% |
| SPX201218P04200000 | 2020-06-22 6:43PM EDT | 4,200.00 | 1,381.95 | 1,160.30 | 1,164.80 | 0.00 | - | 500 | 514 | 44.74% |
© 2020 Verizon Media. Todos os direitos reservados.