^GSPC - S&P 500

SNP - SNP Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de dezembro de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPX201218C001000002020-06-17 1:28PM EDT100.003,012.683,050.903,054.400.00-3453,263336.75%
SPX201218C002000002020-06-18 12:31PM EDT200.002,878.002,951.202,954.700.00-733,137251.95%
SPX201218C003000002020-06-02 3:11PM EDT300.002,738.002,767.902,772.400.00-5860.00%
SPX201218C004000002020-06-02 3:11PM EDT400.002,638.402,668.402,672.800.00-0160.00%
SPX201218C005000002020-06-22 6:42PM EDT500.001,790.502,531.602,536.100.00-6590.00%
SPX201218C006000002020-06-22 6:42PM EDT600.002,116.902,432.202,436.700.00-1170.00%
SPX201218C006500002019-06-10 12:13AM EDT650.001,925.002,245.902,254.000.00-080.00%
SPX201218C007000002020-06-02 3:49PM EDT700.002,341.202,379.802,391.600.00-2300.00%
SPX201218C007500002020-06-22 6:42PM EDT750.001,566.402,282.902,287.300.00-0110.00%
SPX201218C008000002020-06-22 6:42PM EDT800.001,568.802,233.502,238.000.00-7200.00%
SPX201218C009000002020-06-22 6:42PM EDT900.001,308.002,134.302,138.800.00-8240.00%
SPX201218C009500002020-06-30 4:34PM EDT950.002,121.002,204.102,207.500.00-3043108.26%
SPX201218C010000002020-06-30 4:05PM EDT1,000.002,070.952,154.102,157.500.00-10020,784103.91%
SPX201218C010500002020-06-22 6:42PM EDT1,050.001,347.401,985.701,990.200.00-050.00%
SPX201218C011000002020-06-05 4:03PM EDT1,100.002,066.311,972.701,977.100.00-1007010.00%
SPX201218C012000002020-06-08 12:24PM EDT1,200.001,984.441,873.701,878.100.00-50700.00%
SPX201218C014500002020-06-03 1:11PM EDT1,450.001,644.751,626.801,631.100.00-323360.00%
SPX201218C014750002020-06-02 3:13PM EDT1,475.001,570.811,612.501,616.900.00-2361610.00%
SPX201218C015000002020-07-02 10:23AM EDT1,500.001,643.201,658.801,662.200.00-50073772.69%
SPX201218C015500002020-06-15 8:11AM EDT1,550.001,423.631,609.401,612.800.00-3013170.20%
SPX201218C016000002020-06-23 10:25AM EDT1,600.001,529.301,559.901,563.300.00-249467.73%
SPX201218C017000002020-06-24 2:12PM EDT1,700.001,340.001,462.001,465.400.00-648063.47%
SPX201218C017250002020-06-24 11:29AM EDT1,725.001,327.971,437.501,440.900.00-210862.42%
SPX201218C017500002020-06-29 3:26PM EDT1,750.001,282.641,412.901,416.200.00-14061.31%
SPX201218C017750002020-06-25 3:07PM EDT1,775.001,286.221,388.701,392.100.00-2260.42%
SPX201218C018000002020-06-19 10:54AM EDT1,800.001,335.481,364.401,367.800.00-225259.48%
SPX201218C018250002020-06-24 2:13PM EDT1,825.001,222.001,340.101,343.500.00-505358.54%
SPX201218C018500002020-06-03 9:45AM EDT1,850.001,249.491,230.301,233.600.00-2120.00%
SPX201218C018750002020-06-11 1:06PM EDT1,875.001,178.981,213.301,217.500.00-2710.00%
SPX201218C019000002020-06-24 10:58AM EDT1,900.001,178.571,267.401,270.700.00-228055.79%
SPX201218C019250002020-06-24 11:17AM EDT1,925.001,140.231,243.501,246.900.00-263155.02%
SPX201218C019500002020-06-24 11:15AM EDT1,950.001,119.171,219.301,222.700.00-362954.13%
SPX201218C019750002020-06-30 4:33PM EDT1,975.001,119.001,195.401,198.700.00-3824953.33%
SPX201218C020000002020-06-30 4:05PM EDT2,000.001,094.091,171.801,175.100.00-10018,53352.63%
SPX201218C020250002020-06-24 10:39AM EDT2,025.001,062.681,148.001,151.400.00-23851.89%
SPX201218C020500002020-06-24 10:36AM EDT2,050.001,049.081,125.601,127.100.00-174551.26%
SPX201218C020750002020-06-25 11:50AM EDT2,075.00988.631,101.601,103.100.00-429150.42%
SPX201218C021000002020-06-30 4:33PM EDT2,100.001,002.001,077.801,079.600.00-501,00549.95%
SPX201218C021250002020-06-11 10:02AM EDT2,125.001,000.16973.80975.600.00-21190.00%
SPX201218C021500002020-06-30 4:34PM EDT2,150.00957.001,030.901,032.700.00-7428748.56%
SPX201218C021750002020-06-24 2:12PM EDT2,175.00901.001,007.101,010.000.00-8819748.05%
SPX201218C022000002020-06-24 11:05AM EDT2,200.00906.31984.60986.700.00-11,26147.36%
SPX201218C022250002020-06-24 10:59AM EDT2,225.00882.33961.60963.300.00-268146.64%
SPX201218C022500002020-06-08 10:07AM EDT2,250.00962.97861.00862.600.00-1243,1810.00%
SPX201218C022750002020-06-17 1:22PM EDT2,275.00896.99915.80917.400.00-9944945.40%
SPX201218C023000002020-06-15 8:11AM EDT2,300.00750.06893.20894.900.00-1142,64244.86%
SPX201218C023250002020-06-01 9:00AM EDT2,325.00757.57793.60796.300.00-3001,1410.00%
SPX201218C023500002020-06-25 2:05PM EDT2,350.00753.37847.60849.500.00-52,15243.64%
SPX201218C023750002020-06-15 8:01AM EDT2,375.00689.64825.30827.200.00-1565543.10%
SPX201218C024000002020-06-22 10:27AM EDT2,400.00759.69803.20804.900.00-25011,21742.53%
SPX201218C024250002020-06-15 8:02AM EDT2,425.00648.94781.00782.800.00-431,67141.99%
SPX201218C024500002020-06-16 10:38AM EDT2,450.00741.38758.80760.800.00-155,83441.45%
SPX201218C024750002020-06-18 3:54PM EDT2,475.00705.50736.60739.700.00-12,04541.06%
SPX201218C025000002020-07-02 1:12PM EDT2,500.00689.62715.00717.400.00-20045,71140.42%
SPX201218C025250002020-06-15 9:54AM EDT2,525.00577.90693.80695.600.00-213,62639.86%
SPX201218C025500002020-06-19 12:20PM EDT2,550.00630.00672.40674.400.00-3715,21839.38%
SPX201218C025750002020-06-24 2:13PM EDT2,575.00567.50651.10652.900.00-1375,55338.83%
SPX201218C026000002020-07-02 9:31AM EDT2,600.00610.64630.20632.000.00-3020,51838.36%
SPX201218C026250002020-06-09 10:24AM EDT2,625.00638.30542.80544.600.00-11,67425.57%
SPX201218C026500002020-07-02 9:33AM EDT2,650.00573.62588.10589.900.00-18,10337.29%
SPX201218C026750002020-06-24 2:13PM EDT2,675.00490.00567.20569.200.00-1593,67336.77%
SPX201218C027000002020-06-25 2:05PM EDT2,700.00471.22547.10548.900.00-1022,76536.30%
SPX201218C027250002020-06-15 2:47PM EDT2,725.00471.60526.50528.400.00-157,02435.76%
SPX201218C027500002020-07-02 9:30AM EDT2,750.00489.00506.40508.500.00-4018,77835.29%
SPX201218C027750002020-06-12 9:11AM EDT2,775.00474.50439.40441.500.00-125,69927.74%
SPX201218C028000002020-07-02 1:33PM EDT2,800.00445.92466.90468.700.00-229,42434.26%
SPX201218C028250002020-06-30 4:33PM EDT2,825.00393.00446.90448.900.00-466,43633.72%
SPX201218C028500002020-06-30 11:32AM EDT2,850.00367.98427.30429.800.00-220,44933.24%
SPX201218C028750002020-06-26 1:30PM EDT2,875.00326.89408.50410.500.00-22,74932.71%
SPX201218C029000002020-07-02 9:30AM EDT2,900.00374.20389.60391.600.00-4032,63332.20%
SPX201218C029250002020-06-18 10:29AM EDT2,925.00357.10370.80373.000.00-198,05831.69%
SPX201218C029500002020-06-30 11:01AM EDT2,950.00296.60352.30354.400.00-1417,05831.15%
SPX201218C029750002020-07-01 10:55AM EDT2,975.00297.90334.10336.300.00-47,67530.64%
SPX201218C030000002020-07-02 3:30PM EDT3,000.00297.24316.30318.100.00-354,50930.08%
SPX201218C030250002020-07-01 10:55AM EDT3,025.00264.28298.50300.500.00-45,79829.56%
SPX201218C030500002020-07-02 10:33AM EDT3,050.00266.93281.20283.100.00-219,94729.03%
SPX201218C030750002020-07-01 3:05PM EDT3,075.00236.20264.30266.000.00-177,38628.49%
SPX201218C031000002020-07-02 11:18AM EDT3,100.00226.00247.60249.400.00-65239,29427.97%
SPX201218C031250002020-07-02 2:37PM EDT3,125.00219.79231.20232.900.00-1288,92727.41%
SPX201218C031500002020-07-02 4:10PM EDT3,150.00196.69215.40216.900.00-1,25320,50726.87%
SPX201218C031750002020-07-02 3:13PM EDT3,175.00185.02199.90201.400.00-905,38926.34%
SPX201218C032000002020-07-02 11:11AM EDT3,200.00166.40184.50186.100.00-23533,73525.78%
SPX201218C032500002020-07-02 4:02PM EDT3,250.00138.30155.60157.100.00-3820,10524.69%
SPX201218C032750002020-07-02 1:44PM EDT3,275.00129.90141.80143.300.00-332,79524.14%
SPX201218C033000002020-07-02 2:54PM EDT3,300.00119.36128.60130.200.00-41837,90623.61%
SPX201218C033500002020-07-02 2:54PM EDT3,350.0096.01104.20105.600.00-44615,73822.54%
SPX201218C034000002020-07-02 3:57PM EDT3,400.0068.6082.8083.900.00-59533,57921.54%
SPX201218C035000002020-07-02 2:36PM EDT3,500.0044.1949.2050.100.00-4528,82219.86%
SPX201218C036000002020-07-02 2:52PM EDT3,600.0025.1028.2028.800.00-123,88018.76%
SPX201218C037000002020-07-02 11:28AM EDT3,700.0013.8916.5017.200.00-6214,17118.37%
SPX201218C038000002020-07-02 2:36PM EDT3,800.009.2710.2010.800.00-28114,52918.39%
SPX201218C039000002020-07-02 4:02PM EDT3,900.005.506.607.000.00-547,21918.59%
SPX201218C040000002020-07-02 3:48PM EDT4,000.003.804.404.800.00-627,29718.98%
SPX201218C041000002020-07-02 12:58PM EDT4,100.002.773.103.400.00-5032,34119.44%
SPX201218C042000002020-07-02 3:48PM EDT4,200.001.942.202.450.00-141,98319.92%
Opções de vendapara18 de dezembro de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPX201218P001000002020-07-02 10:00AM EDT100.000.070.000.200.00-120,640159.77%
SPX201218P002000002020-07-02 10:00AM EDT200.000.170.000.250.00-16,957128.13%
SPX201218P003000002020-07-02 1:51PM EDT300.000.300.150.400.00-155,596116.06%
SPX201218P004000002020-07-02 12:08PM EDT400.000.500.350.550.00-27,165106.18%
SPX201218P005000002020-07-02 12:09PM EDT500.000.750.600.800.00-386,75398.68%
SPX201218P006000002020-07-02 12:09PM EDT600.001.050.851.050.00-2725,12791.72%
SPX201218P006500002020-06-29 11:03AM EDT650.001.701.001.200.00-922,78688.70%
SPX201218P007000002020-06-30 3:54PM EDT700.001.651.151.350.00-1013,28285.77%
SPX201218P007500002020-07-01 10:12AM EDT750.001.801.301.500.00-1388,54582.92%
SPX201218P008000002020-06-29 9:32AM EDT800.002.571.451.650.00-35018,53180.19%
SPX201218P008500002020-06-18 3:02PM EDT850.002.651.651.850.00-402,00277.81%
SPX201218P009000002020-07-02 10:00AM EDT900.002.301.852.100.00-412,91275.59%
SPX201218P009500002020-06-18 2:53PM EDT950.003.302.052.300.00-321,10573.28%
SPX201218P010000002020-07-02 3:59PM EDT1,000.002.652.252.550.00-3,96658,90171.12%
SPX201218P010500002020-06-19 10:25AM EDT1,050.003.882.502.800.00-392669.07%
SPX201218P011000002020-07-02 2:01PM EDT1,100.003.102.803.100.00-6515,32267.21%
SPX201218P011500002020-06-29 2:29PM EDT1,150.005.003.003.400.00-2154,21265.20%
SPX201218P012000002020-06-29 1:10PM EDT1,200.005.603.303.700.00-14824,65163.35%
SPX201218P012250002020-06-29 3:01PM EDT1,225.005.803.503.800.00-2971,87762.43%
SPX201218P012500002020-07-02 1:38PM EDT1,250.004.103.704.000.00-108,87761.62%
SPX201218P012750002020-07-01 3:23PM EDT1,275.005.103.904.200.00-15686160.81%
SPX201218P013000002020-07-01 3:49PM EDT1,300.005.204.004.400.00-13423,93959.90%
SPX201218P013250002020-06-30 8:32AM EDT1,325.006.904.204.600.00-203,40959.08%
SPX201218P013500002020-06-29 2:47PM EDT1,350.007.354.404.800.00-2,1009,72358.26%
SPX201218P013750002020-06-18 2:53PM EDT1,375.008.604.605.000.00-852557.45%
SPX201218P014000002020-07-02 2:01PM EDT1,400.005.404.805.200.00-3121,57656.63%
SPX201218P014250002020-07-02 1:51PM EDT1,425.005.505.105.400.00-3001,53455.89%
SPX201218P014500002020-06-18 2:53PM EDT1,450.0010.205.305.700.00-710,44655.14%
SPX201218P014750002020-07-01 1:52PM EDT1,475.007.305.506.000.00-1403,95154.39%
SPX201218P015000002020-07-02 1:00PM EDT1,500.006.905.806.300.00-550,04253.71%
SPX201218P015250002020-07-02 8:49AM EDT1,525.007.216.106.600.00-61,25853.01%
SPX201218P015500002020-07-02 2:01PM EDT1,550.007.306.506.900.00-896,09252.37%
SPX201218P015750002020-06-29 9:00AM EDT1,575.0012.506.807.200.00-241,42951.65%
SPX201218P016000002020-07-02 3:19PM EDT1,600.008.207.207.600.00-1016,09251.05%
SPX201218P016250002020-07-02 3:44PM EDT1,625.008.607.508.000.00-2302,72950.38%
SPX201218P016500002020-07-01 11:59AM EDT1,650.0010.477.908.400.00-103,20850.00%
SPX201218P016750002020-07-02 9:30AM EDT1,675.009.568.408.800.00-177549.34%
SPX201218P017000002020-07-02 3:51PM EDT1,700.0010.408.909.300.00-620,24148.77%
SPX201218P017250002020-07-02 10:08AM EDT1,725.0010.509.409.800.00-121,60648.19%
SPX201218P017500002020-07-02 1:44PM EDT1,750.0011.119.9010.400.00-329,79347.67%
SPX201218P017750002020-07-01 9:46AM EDT1,775.0013.8010.5010.900.00-722,86547.05%
SPX201218P018000002020-07-02 4:14PM EDT1,800.0012.8011.1011.600.00-3535,88546.57%
SPX201218P018250002020-07-01 3:59PM EDT1,825.0015.2011.8012.300.00-1503,22546.07%
SPX201218P018500002020-07-02 2:42PM EDT1,850.0014.1012.5013.000.00-1306,36745.54%
SPX201218P018750002020-07-01 8:30AM EDT1,875.0019.0013.2013.800.00-54,11345.06%
SPX201218P019000002020-07-02 4:13PM EDT1,900.0016.4014.1014.700.00-9735,09244.62%
SPX201218P019250002020-07-02 3:43PM EDT1,925.0017.3015.0015.400.00-1964,69644.04%
SPX201218P019500002020-07-02 4:03PM EDT1,950.0018.9016.0016.500.00-17,13243.67%
SPX201218P019750002020-07-01 3:03PM EDT1,975.0021.8017.0017.500.00-601,82643.21%
SPX201218P020000002020-07-02 4:14PM EDT2,000.0020.9018.0018.600.00-2,01869,73642.78%
SPX201218P020250002020-07-02 3:51PM EDT2,025.0022.6519.2019.700.00-5194,05742.32%
SPX201218P020500002020-06-30 2:52PM EDT2,050.0028.6020.3020.900.00-4417,79641.89%
SPX201218P020750002020-07-02 9:38AM EDT2,075.0024.0021.6022.300.00-163,27841.51%
SPX201218P021000002020-07-02 9:47AM EDT2,100.0025.2023.0023.600.00-90038,73541.07%
SPX201218P021250002020-07-01 2:04PM EDT2,125.0031.1024.6025.200.00-18,50640.72%
SPX201218P021500002020-07-01 6:36AM EDT2,150.0036.4026.2026.800.00-617,67740.33%
SPX201218P021750002020-07-01 6:36AM EDT2,175.0038.6027.9028.600.00-189,71139.99%
SPX201218P022000002020-07-06 3:00AM EDT2,200.0030.9029.6030.40-4.01-11.49%243,73739.61%
SPX201218P022250002020-07-02 9:30AM EDT2,225.0034.9031.5032.300.00-364,31639.24%
SPX201218P022500002020-07-02 2:11PM EDT2,250.0037.4333.5034.200.00-225,39538.84%
SPX201218P022750002020-07-02 9:35AM EDT2,275.0038.0835.6036.400.00-407,08238.50%
SPX201218P023000002020-07-02 3:17PM EDT2,300.0042.5037.8038.600.00-2435,87738.13%
SPX201218P023250002020-07-02 10:25AM EDT2,325.0044.5040.1040.900.00-3115,43437.75%
SPX201218P023500002020-07-02 12:29PM EDT2,350.0047.5742.6043.400.00-123,36737.40%
SPX201218P023750002020-06-30 10:06AM EDT2,375.0066.9645.1045.900.00-49,10337.01%
SPX201218P024000002020-07-02 2:16PM EDT2,400.0053.0947.8048.600.00-9757,12036.65%
SPX201218P024250002020-07-02 11:24AM EDT2,425.0057.4750.6051.500.00-83,51936.30%
SPX201218P024500002020-07-02 1:12PM EDT2,450.0059.8353.5054.500.00-43621,58235.94%
SPX201218P024750002020-07-02 10:58AM EDT2,475.0064.5056.6057.600.00-10310,10335.57%
SPX201218P025000002020-07-06 3:00AM EDT2,500.0061.5059.8060.80-7.86-11.33%176,81635.18%
SPX201218P025250002020-07-02 3:01PM EDT2,525.0069.4563.1064.200.00-920,17534.81%
SPX201218P025500002020-07-02 1:12PM EDT2,550.0074.0166.6067.700.00-24524,53434.43%
SPX201218P025750002020-07-01 10:14AM EDT2,575.0085.7370.2071.400.00-310,11134.05%
SPX201218P026000002020-07-02 3:59PM EDT2,600.0086.2574.1075.200.00-21435,21533.66%
SPX201218P026250002020-07-02 12:17PM EDT2,625.0086.7978.0079.200.00-1569,84433.28%
SPX201218P026500002020-07-02 3:51PM EDT2,650.0095.0382.1083.400.00-25024,86232.89%
SPX201218P026750002020-07-02 11:24AM EDT2,675.0096.7486.4087.700.00-246,75432.49%
SPX201218P027000002020-07-02 2:14PM EDT2,700.0099.6090.9092.100.00-4647,77932.08%
SPX201218P027250002020-07-01 10:59AM EDT2,725.00117.4095.5096.800.00-2609,49131.68%
SPX201218P027500002020-07-02 3:51PM EDT2,750.00114.82100.30101.600.00-20832,55131.26%
SPX201218P027750002020-07-01 12:50PM EDT2,775.00125.80105.30106.600.00-4015,29430.83%
SPX201218P028000002020-07-02 1:57PM EDT2,800.00120.40110.40111.800.00-7544,82030.41%
SPX201218P028250002020-07-02 12:56PM EDT2,825.00126.70115.80117.200.00-43616,10629.97%
SPX201218P028500002020-07-02 11:54AM EDT2,850.00132.40121.30122.800.00-20426,96929.53%
SPX201218P028750002020-06-29 3:55PM EDT2,875.00182.91127.10128.600.00-228,43829.08%
SPX201218P029000002020-07-02 3:01PM EDT2,900.00144.47133.10134.700.00-22644,92828.64%
SPX201218P029250002020-06-30 3:11PM EDT2,925.00178.20139.30140.900.00-1207,13828.17%
SPX201218P029500002020-07-02 9:42AM EDT2,950.00154.10145.80147.600.00-620,14227.73%
SPX201218P029750002020-07-02 10:28AM EDT2,975.00164.40152.50154.100.00-3511,01627.22%
SPX201218P030000002020-07-02 3:58PM EDT3,000.00182.00159.50161.000.00-28739,57826.72%
SPX201218P030250002020-07-02 9:57AM EDT3,025.00174.01166.90168.400.00-1003,86626.24%
SPX201218P030500002020-07-01 11:31AM EDT3,050.00212.00174.40175.900.00-14714,54025.73%
SPX201218P030750002020-07-01 2:22PM EDT3,075.00211.80182.50184.100.00-72,82025.25%
SPX201218P031000002020-07-01 3:47PM EDT3,100.00216.60190.70192.400.00-2,04748,99724.74%
SPX201218P031250002020-07-02 11:28AM EDT3,125.00219.98199.10200.900.00-2106,63224.21%
SPX201218P031500002020-07-02 4:10PM EDT3,150.00229.43208.40210.100.00-1,50313,50023.70%
SPX201218P031750002020-07-02 3:13PM EDT3,175.00236.18217.50219.300.00-902,16523.14%
SPX201218P032000002020-07-02 11:31AM EDT3,200.00247.80227.50229.100.00-1020,73422.59%
SPX201218P032250002020-07-02 10:43AM EDT3,225.00253.16237.60239.400.00-16,72322.04%
SPX201218P032500002020-07-02 10:43AM EDT3,250.00264.36248.10249.900.00-111,31021.44%
SPX201218P032750002020-06-26 1:04PM EDT3,275.00364.79259.40261.200.00-22,52320.86%
SPX201218P033000002020-07-02 10:50AM EDT3,300.00290.30270.70273.000.00-18,71720.27%
SPX201218P033500002020-06-18 7:52AM EDT3,350.00375.32296.70298.600.00-725,22919.07%
SPX201218P034000002020-07-02 10:31AM EDT3,400.00347.00325.00326.800.00-11,70917.80%
SPX201218P035000002020-06-29 11:31AM EDT3,500.00511.89391.20393.100.00-2007,12515.10%
SPX201218P036000002020-06-30 9:55AM EDT3,600.00580.10469.20472.000.00-25036010.51%
SPX201218P037000002020-06-30 4:34PM EDT3,700.00638.00557.80559.500.00-215120.00%
SPX201218P038000002020-06-24 9:36AM EDT3,800.00716.74651.30653.300.00-1560.00%
SPX201218P039000002020-07-02 12:25PM EDT3,900.00780.24746.70750.100.00-1940.00%
SPX201218P040000002020-06-30 4:34PM EDT4,000.00930.00844.30847.700.00-19750.00%
SPX201218P041000002020-06-22 6:43PM EDT4,100.001,160.071,061.001,065.500.00-151342.64%
SPX201218P042000002020-06-22 6:43PM EDT4,200.001,381.951,160.301,164.800.00-50051444.74%