Mercado fechará em 6 h 54 min

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 ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPX211217C009000002020-12-09 9:30AM EST900.002,755.292,857.802,884.200.00-11,8070.00%
SPX211217C010000002021-02-18 3:16PM EST1,000.002,878.652,861.202,877.100.00-6,75015,8380.00%
SPX211217C012250002021-02-04 10:15AM EST1,225.002,585.332,639.502,655.200.00-1110.00%
SPX211217C013000002020-08-20 1:32PM EST1,300.002,039.260.000.000.00-1210.00%
SPX211217C013750002020-11-12 11:13AM EST1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002020-11-12 11:13AM EST1,400.002,119.600.000.000.00-15120.00%
SPX211217C015000002020-12-14 3:56PM EST1,500.002,111.190.000.000.00-1880.00%
SPX211217C015250002020-07-09 3:56PM EST1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002020-07-09 3:56PM EST1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002020-07-28 10:46AM EST1,600.001,600.800.000.000.00-2600.00%
SPX211217C016250002020-07-09 3:56PM EST1,625.001,375.001,676.001,681.600.00-20310.00%
SPX211217C016500002019-06-09 11:13PM EST1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002020-07-09 3:56PM EST1,800.001,243.101,513.701,518.500.00-1300.00%
SPX211217C018250002020-09-22 1:04PM EST1,825.001,466.001,591.901,609.300.00-10260.00%
SPX211217C019000002020-07-21 7:02AM EST1,900.001,361.401,465.901,469.800.00-1230.00%
SPX211217C020000002021-02-24 1:30PM EST2,000.001,900.481,884.701,899.400.00-114,4500.00%
SPX211217C021750002021-01-27 11:48AM EST2,175.001,601.881,717.701,732.100.00-5160.00%
SPX211217C022000002021-02-09 1:28PM EST2,200.001,699.051,694.001,708.300.00-11,1840.00%
SPX211217C022500002020-11-11 3:24PM EST2,250.001,311.300.000.000.00-1502060.00%
SPX211217C023000002020-11-16 12:28PM EST2,300.001,321.800.000.000.00-381,6470.00%
SPX211217C023500002020-07-01 4:23AM EST2,350.00834.000.000.000.00-12,2360.00%
SPX211217C024000002020-12-30 3:12PM EST2,400.001,335.301,323.201,338.200.00-852,1430.00%
SPX211217C024250002020-06-30 1:33PM EST2,425.00760.890.000.000.00-703780.00%
SPX211217C024750002020-08-28 11:35AM EST2,475.001,074.55956.90971.000.00-1350.00%
SPX211217C025000002021-02-11 12:20PM EST2,500.001,426.591,413.601,427.100.00-146,74120.67%
SPX211217C025250002021-01-28 10:04AM EST2,525.001,294.891,390.601,404.000.00-153522.56%
SPX211217C025500002021-02-11 12:17PM EST2,550.001,380.361,367.601,381.000.00-59,34423.69%
SPX211217C025750002020-12-08 3:33PM EST2,575.00895.150.000.000.00-3,0001,8160.00%
SPX211217C026000002021-02-16 10:04AM EST2,600.001,361.801,322.001,335.200.00-384,94025.04%
SPX211217C026250002021-01-28 11:04AM EST2,625.001,224.891,299.301,312.400.00-139025.49%
SPX211217C026500002020-08-26 2:52PM EST2,650.00909.500.000.000.00-11,9220.00%
SPX211217C026750002020-06-25 10:41AM EST2,675.00564.90644.00692.000.00-17990.00%
SPX211217C027000002021-01-27 2:37PM EST2,700.001,114.811,231.601,244.500.00-14,62426.35%
SPX211217C027250002021-01-28 11:04AM EST2,725.001,137.591,209.201,222.000.00-12,25426.53%
SPX211217C027500002021-02-12 3:33PM EST2,750.001,170.501,186.901,199.600.00-13,18326.67%
SPX211217C027750002020-07-09 3:56PM EST2,775.00371.06687.80692.900.00-2046750.00%
SPX211217C028000002021-02-11 12:19PM EST2,800.001,155.011,142.601,155.000.00-2121,20126.84%
SPX211217C028250002021-02-11 12:19PM EST2,825.001,133.071,120.501,132.900.00-503,26426.90%
SPX211217C028500002021-02-10 10:05AM EST2,850.001,117.961,098.601,110.800.00-376,40826.92%
SPX211217C029000002021-02-18 9:40AM EST2,900.001,055.001,054.901,067.000.00-5110,40226.94%
SPX211217C029250002020-09-09 9:48AM EST2,925.00629.00670.90677.000.00-11,3900.00%
SPX211217C029500002021-02-11 12:17PM EST2,950.001,024.721,011.701,023.600.00-376,56326.89%
SPX211217C030000002021-02-24 3:05PM EST3,000.00978.00968.90980.500.00-50116,99726.78%
SPX211217C031000002021-02-16 3:02PM EST3,100.00914.11884.50895.800.00-106,78826.46%
SPX211217C032000002021-02-16 2:54PM EST3,200.00832.10802.00812.800.00-18,26725.99%
SPX211217C033000002021-02-23 9:49AM EST3,300.00661.90721.00731.300.00-17,16525.37%
SPX211217C034000002021-02-19 10:18AM EST3,400.00662.27642.70652.300.00-29,67024.70%
SPX211217C035000002021-02-19 11:16AM EST3,500.00533.26566.50575.600.00-5010,11623.95%
SPX211217C036000002021-02-23 10:42AM EST3,600.00468.80493.20501.400.00-1514,46323.13%
SPX211217C039000002021-02-25 3:27AM EST3,900.00302.34292.60295.70+1.25+0.42%112,09520.14%
SPX211217C040000002021-02-24 3:05PM EST4,000.00237.00233.60237.000.00-61223,12419.17%
Opções de vendapara17 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPX211217P010000002021-02-24 2:35PM EST1,000.003.503.203.900.00-2325,04464.69%
SPX211217P011000002021-01-28 2:45PM EST1,100.006.804.104.700.00-1,0007,66062.04%
SPX211217P012000002021-02-23 2:24PM EST1,200.006.405.005.800.00-25,30859.60%
SPX211217P012250002021-01-29 12:45PM EST1,225.0010.105.306.000.00-131658.98%
SPX211217P013000002021-02-11 11:37AM EST1,300.007.506.206.900.00-757,44057.32%
SPX211217P014000002021-02-09 3:55PM EST1,400.008.507.508.500.00-35,82555.31%
SPX211217P015000002021-02-09 3:22PM EST1,500.0010.509.1010.100.00-813,77253.34%
SPX211217P015500002021-02-24 12:51PM EST1,550.0010.5010.0010.900.00-15091752.37%
SPX211217P016000002021-02-24 4:14PM EST1,600.0010.9010.9011.900.00-14,70351.45%
SPX211217P016500002021-01-28 2:26PM EST1,650.0016.3012.0012.900.00-31,48850.57%
SPX211217P016750002021-02-23 12:22PM EST1,675.0015.6012.5013.500.00-9276750.14%
SPX211217P017000002021-02-23 3:26PM EST1,700.0014.4613.1014.100.00-208,21550.05%
SPX211217P017250002021-02-18 1:18PM EST1,725.0016.3713.7014.700.00-202,67349.62%
SPX211217P017500002021-02-22 2:34PM EST1,750.0016.1014.3015.300.00-166,50049.18%
SPX211217P017750002021-02-22 3:04PM EST1,775.0017.0014.9015.900.00-1947548.74%
SPX211217P018000002021-02-24 4:10PM EST1,800.0015.5015.6016.600.00-112,15848.35%
SPX211217P018250002021-02-22 3:04PM EST1,825.0018.5016.2017.300.00-241,94847.95%
SPX211217P018500002021-02-24 12:19PM EST1,850.0017.7016.9018.000.00-118,05447.54%
SPX211217P018750002021-02-22 3:04PM EST1,875.0020.1017.7018.800.00-93,18147.17%
SPX211217P019000002021-02-22 2:40PM EST1,900.0020.7018.4019.500.00-3013,99046.75%
SPX211217P019250002021-02-22 3:04PM EST1,925.0021.0319.2020.300.00-201,81846.36%
SPX211217P019500002021-02-24 2:39PM EST1,950.0020.5020.0021.200.00-1207,18146.01%
SPX211217P019750002021-02-22 2:58PM EST1,975.0023.0620.9022.000.00-201,11145.61%
SPX211217P020000002021-02-24 2:49PM EST2,000.0021.9021.7022.900.00-88437,72645.24%
SPX211217P020250002021-01-28 3:37PM EST2,025.0030.6022.6023.800.00-61,02344.87%
SPX211217P020500002021-02-16 2:32PM EST2,050.0026.0023.6024.800.00-1,0005,32644.52%
SPX211217P021000002021-02-23 3:17PM EST2,100.0026.6025.6026.900.00-112,74043.83%
SPX211217P021250002021-02-19 3:03PM EST2,125.0030.2426.7027.900.00-31,28743.46%
SPX211217P021500002021-02-17 3:50PM EST2,150.0031.1827.7029.000.00-1004,50643.11%
SPX211217P022500002021-02-24 4:10PM EST2,250.0031.8032.6034.000.00-26,15741.81%
SPX211217P022750002021-01-19 11:06AM EST2,275.0038.1038.4040.500.00-14093342.86%
SPX211217P023000002021-02-18 11:18AM EST2,300.0040.0035.2036.600.00-115,55941.13%
SPX211217P024000002021-02-22 12:26PM EST2,400.0046.0041.3042.800.00-728,63339.91%
SPX211217P024250002021-02-24 1:02PM EST2,425.0044.0042.9044.400.00-31,03639.60%
SPX211217P024500002021-02-23 2:35PM EST2,450.0051.3044.4046.000.00-5005,62439.27%
SPX211217P025000002021-02-24 2:53PM EST2,500.0047.9047.9049.600.00-75040,12238.67%
SPX211217P025250002021-02-24 12:51PM EST2,525.0050.5049.8051.500.00-752,04438.38%
SPX211217P025500002021-02-19 12:22PM EST2,550.0057.9352.0053.600.00-8012,29238.12%
SPX211217P025750002021-02-22 3:14PM EST2,575.0060.1053.8055.500.00-43,77737.80%
SPX211217P026000002021-02-22 2:24PM EST2,600.0060.9056.1057.800.00-224,30437.55%
SPX211217P026750002021-02-22 3:04PM EST2,675.0061.5062.7064.500.00-653,84736.70%
SPX211217P027250002021-02-19 10:59AM EST2,725.0073.6067.6069.400.00-45,43636.15%
SPX211217P027500002021-02-23 4:03PM EST2,750.0077.0370.1072.000.00-7011,53535.88%
SPX211217P028000002021-02-24 2:30PM EST2,800.0074.5475.5077.400.00-16731,82735.34%
SPX211217P029000002021-02-23 12:50PM EST2,900.00102.2387.2089.400.00-7237,77234.30%
SPX211217P030000002021-02-24 3:05PM EST3,000.0098.90100.60102.900.00-50229,45033.26%
SPX211217P034000002021-02-24 2:30PM EST3,400.00169.03172.30175.100.00-80713,29629.15%
SPX211217P040000002021-02-24 3:05PM EST4,000.00354.00357.70361.000.00-5006,82722.70%