| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX200320C01300000 | 2019-09-24 9:59AM EST | 1,300.00 | 1,684.65 | 1,704.70 | 1,712.90 | 0.00 | - | 2 | 5 | 0.00% |
| SPX200320C01500000 | 2019-12-13 11:46AM EST | 1,500.00 | 1,658.20 | 1,804.70 | 1,814.80 | 0.00 | - | 2 | 29 | 138.43% |
| SPX200320C01675000 | 2019-12-16 9:43AM EST | 1,675.00 | 1,511.52 | 1,630.40 | 1,640.50 | 0.00 | - | 4 | 7 | 121.99% |
| SPX200320C01700000 | 2019-06-09 11:13PM EST | 1,700.00 | 1,008.62 | 1,249.70 | 1,253.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPX200320C01750000 | 2019-06-09 11:13PM EST | 1,750.00 | 1,053.03 | 1,201.10 | 1,205.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPX200320C01775000 | 2019-06-09 11:13PM EST | 1,775.00 | 702.49 | 1,176.80 | 1,180.70 | 0.00 | - | 0 | 8 | 0.00% |
| SPX200320C01800000 | 2019-12-17 10:36AM EST | 1,800.00 | 1,392.58 | 1,505.90 | 1,516.00 | 0.00 | - | 1 | 111 | 111.22% |
| SPX200320C01825000 | 2019-06-09 11:13PM EST | 1,825.00 | 688.62 | 1,128.40 | 1,132.20 | 0.00 | - | 0 | 12 | 0.00% |
| SPX200320C01875000 | 2019-06-09 11:13PM EST | 1,875.00 | 842.20 | 1,080.10 | 1,083.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPX200320C01900000 | 2019-08-23 8:32AM EST | 1,900.00 | 1,005.04 | 1,055.70 | 1,062.60 | 0.00 | - | 110 | 111 | 0.00% |
| SPX200320C02000000 | 2020-01-28 3:37PM EST | 2,000.00 | 1,278.59 | 1,277.20 | 1,281.90 | 0.00 | - | 500 | 57,384 | 60.80% |
| SPX200320C02050000 | 2020-01-09 12:12PM EST | 2,050.00 | 1,219.22 | 1,232.90 | 1,237.50 | 0.00 | - | 138 | 89 | 68.15% |
| SPX200320C02100000 | 2020-01-28 2:08PM EST | 2,100.00 | 1,175.69 | 1,182.80 | 1,187.50 | 0.00 | - | 2 | 13 | 65.05% |
| SPX200320C02150000 | 2019-06-09 11:13PM EST | 2,150.00 | 500.20 | 817.60 | 821.30 | 0.00 | - | 10 | 10 | 0.00% |
| SPX200320C02200000 | 2020-01-24 11:43AM EST | 2,200.00 | 1,105.47 | 1,077.00 | 1,081.70 | 0.00 | - | 1 | 16 | 54.33% |
| SPX200320C02225000 | 2020-01-07 11:02AM EST | 2,225.00 | 1,015.20 | 1,058.60 | 1,063.20 | 0.00 | - | 10 | 31 | 58.60% |
| SPX200320C02250000 | 2020-01-02 1:36PM EST | 2,250.00 | 986.80 | 1,033.70 | 1,038.40 | 0.00 | - | 10 | 38 | 57.33% |
| SPX200320C02300000 | 2019-12-27 2:11PM EST | 2,300.00 | 939.96 | 938.90 | 946.00 | 0.00 | - | 1 | 80 | 0.00% |
| SPX200320C02325000 | 2019-10-17 10:07AM EST | 2,325.00 | 676.60 | 792.20 | 797.40 | 0.00 | - | 2 | 309 | 0.00% |
| SPX200320C02350000 | 2019-12-11 11:50AM EST | 2,350.00 | 790.27 | 908.10 | 916.40 | 0.00 | - | 2 | 46 | 0.00% |
| SPX200320C02400000 | 2019-12-20 10:02AM EST | 2,400.00 | 819.00 | 921.40 | 927.90 | 0.00 | - | 3 | 190 | 72.41% |
| SPX200320C02425000 | 2019-08-22 3:32AM EST | 2,425.00 | 528.70 | 585.70 | 588.60 | 0.00 | - | 1 | 43 | 0.00% |
| SPX200320C02450000 | 2019-12-17 11:20AM EST | 2,450.00 | 747.29 | 860.10 | 868.10 | 0.00 | - | 5 | 277 | 63.93% |
| SPX200320C02475000 | 2019-06-09 11:13PM EST | 2,475.00 | 286.35 | 520.30 | 523.50 | 0.00 | - | 1 | 21 | 0.00% |
| SPX200320C02500000 | 2020-01-22 4:10PM EST | 2,500.00 | 819.67 | 784.70 | 789.30 | 0.00 | - | 15 | 7,126 | 46.23% |
| SPX200320C02525000 | 2019-07-25 10:39AM EST | 2,525.00 | 517.70 | 389.20 | 396.20 | 0.00 | - | 1 | 1,817 | 0.00% |
| SPX200320C02550000 | 2019-12-31 3:32PM EST | 2,550.00 | 676.30 | 730.20 | 734.90 | 0.00 | - | 6 | 2,907 | 39.86% |
| SPX200320C02600000 | 2020-01-27 9:30AM EST | 2,600.00 | 637.80 | 680.80 | 685.40 | 0.00 | - | 2 | 10,081 | 37.73% |
| SPX200320C02625000 | 2019-10-02 9:14AM EST | 2,625.00 | 344.30 | 457.60 | 462.80 | 0.00 | - | 140 | 140 | 0.00% |
| SPX200320C02650000 | 2020-01-08 11:10AM EST | 2,650.00 | 596.21 | 636.90 | 641.30 | 0.00 | - | 113 | 6,776 | 39.34% |
| SPX200320C02675000 | 2019-11-19 11:13AM EST | 2,675.00 | 459.51 | 553.30 | 558.30 | 0.00 | - | 2 | 383 | 0.00% |
| SPX200320C02700000 | 2020-01-16 4:09PM EST | 2,700.00 | 620.10 | 587.50 | 591.90 | 0.00 | - | 3 | 12,276 | 36.95% |
| SPX200320C02725000 | 2020-01-16 9:48AM EST | 2,725.00 | 584.00 | 557.90 | 562.30 | 0.00 | - | 1 | 4,662 | 32.73% |
| SPX200320C02750000 | 2020-01-28 3:40PM EST | 2,750.00 | 531.50 | 533.50 | 537.80 | 0.00 | - | 2 | 6,398 | 31.77% |
| SPX200320C02775000 | 2020-01-16 3:21PM EST | 2,775.00 | 537.15 | 509.20 | 513.40 | 0.00 | - | 1,500 | 6,945 | 30.84% |
| SPX200320C02800000 | 2020-01-27 1:21PM EST | 2,800.00 | 462.80 | 489.90 | 494.00 | 0.00 | - | 2 | 14,649 | 32.56% |
| SPX200320C02825000 | 2019-12-19 10:04AM EST | 2,825.00 | 388.88 | 499.30 | 506.50 | 0.00 | - | 1 | 11,595 | 45.25% |
| SPX200320C02850000 | 2020-01-14 2:11PM EST | 2,850.00 | 435.00 | 436.80 | 440.70 | 0.00 | - | 1 | 11,701 | 28.16% |
| SPX200320C02875000 | 2020-01-28 9:30AM EST | 2,875.00 | 391.69 | 412.90 | 416.70 | 0.00 | - | 1 | 13,086 | 27.31% |
| SPX200320C02900000 | 2020-01-27 3:47PM EST | 2,900.00 | 357.00 | 394.20 | 397.80 | 0.00 | - | 2 | 26,151 | 28.61% |
| SPX200320C02925000 | 2019-12-27 3:54PM EST | 2,925.00 | 337.50 | 334.50 | 335.10 | -48.50 | -12.56% | 5 | 17,253 | 0.00% |
| SPX200320C02950000 | 2020-01-27 3:49PM EST | 2,950.00 | 310.52 | 342.20 | 345.60 | 0.00 | - | 50 | 18,789 | 24.87% |
| SPX200320C02975000 | 2020-01-28 10:04AM EST | 2,975.00 | 300.30 | 320.20 | 321.40 | 0.00 | - | 12 | 19,848 | 23.75% |
| SPX200320C03000000 | 2020-01-28 3:46PM EST | 3,000.00 | 294.70 | 296.20 | 297.30 | 0.00 | - | 528 | 58,213 | 22.64% |
| SPX200320C03100000 | 2020-01-28 12:57PM EST | 3,100.00 | 205.40 | 207.30 | 208.40 | 0.00 | - | 28 | 32,363 | 19.90% |
| SPX200320C03200000 | 2020-01-28 2:47PM EST | 3,200.00 | 128.80 | 129.80 | 130.70 | 0.00 | - | 14 | 53,444 | 17.91% |
| SPX200320C03300000 | 2020-01-28 3:59PM EST | 3,300.00 | 56.05 | 57.40 | 58.30 | 0.00 | - | 153 | 46,718 | 14.04% |
| SPX200320C03400000 | 2020-01-28 3:54PM EST | 3,400.00 | 14.15 | 13.80 | 14.40 | 0.00 | - | 2,955 | 38,748 | 11.09% |
| SPX200320C03600000 | 2020-01-28 12:04PM EST | 3,600.00 | 0.28 | 0.25 | 0.45 | 0.00 | - | 201 | 5,536 | 10.67% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX200320P01275000 | 2020-01-06 1:58PM EST | 1,275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 240 | 73.63% |
| SPX200320P01300000 | 2019-12-19 2:00PM EST | 1,300.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 22 | 1,079 | 72.27% |
| SPX200320P01350000 | 2019-12-19 2:01PM EST | 1,350.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 34 | 1,202 | 69.34% |
| SPX200320P01375000 | 2020-01-06 11:22AM EST | 1,375.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,013 | 67.97% |
| SPX200320P01400000 | 2020-01-06 11:22AM EST | 1,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5,000 | 24,376 | 66.60% |
| SPX200320P01450000 | 2019-11-01 11:02AM EST | 1,450.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 1,674 | 72.02% |
| SPX200320P01475000 | 2020-01-03 10:53AM EST | 1,475.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 584 | 62.70% |
| SPX200320P01500000 | 2020-01-02 4:11PM EST | 1,500.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 4,661 | 61.52% |
| SPX200320P01550000 | 2020-01-15 9:44AM EST | 1,550.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 12,304 | 58.98% |
| SPX200320P01600000 | 2020-01-17 2:49PM EST | 1,600.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 60 | 22,683 | 56.64% |
| SPX200320P01650000 | 2020-01-28 10:00AM EST | 1,650.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10,494 | 55.96% |
| SPX200320P01700000 | 2020-01-24 2:23PM EST | 1,700.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 16,888 | 53.61% |
| SPX200320P01725000 | 2020-01-17 3:18PM EST | 1,725.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 1,725 | 53.61% |
| SPX200320P01750000 | 2020-01-07 9:48AM EST | 1,750.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 10 | 4,741 | 52.54% |
| SPX200320P01775000 | 2019-11-27 10:43AM EST | 1,775.00 | 0.53 | 0.30 | 0.40 | 0.00 | - | 20 | 1,102 | 57.28% |
| SPX200320P01800000 | 2020-01-23 11:33AM EST | 1,800.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1,000 | 17,422 | 51.17% |
| SPX200320P01850000 | 2020-01-23 10:49AM EST | 1,850.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 100 | 4,109 | 52.00% |
| SPX200320P01900000 | 2020-01-24 12:01PM EST | 1,900.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 90 | 20,664 | 49.73% |
| SPX200320P01950000 | 2020-01-27 4:06PM EST | 1,950.00 | 0.39 | 0.15 | 0.30 | 0.00 | - | 3,400 | 23,532 | 48.32% |
| SPX200320P02000000 | 2020-01-28 3:37PM EST | 2,000.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 500 | 87,913 | 46.80% |
| SPX200320P02025000 | 2020-01-21 10:48AM EST | 2,025.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 3,095 | 45.70% |
| SPX200320P02050000 | 2020-01-27 1:01PM EST | 2,050.00 | 0.42 | 0.25 | 0.40 | 0.00 | - | 4 | 17,199 | 45.22% |
| SPX200320P02100000 | 2020-01-28 2:08PM EST | 2,100.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 9 | 35,707 | 43.58% |
| SPX200320P02175000 | 2020-01-28 11:44AM EST | 2,175.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 4 | 5,602 | 41.26% |
| SPX200320P02200000 | 2020-01-28 3:25PM EST | 2,200.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 15 | 24,152 | 40.58% |
| SPX200320P02225000 | 2020-01-24 11:24AM EST | 2,225.00 | 0.45 | 0.55 | 0.65 | 0.00 | - | 5 | 8,364 | 39.87% |
| SPX200320P02250000 | 2020-01-28 3:20PM EST | 2,250.00 | 0.67 | 0.60 | 0.70 | 0.00 | - | 7 | 19,817 | 39.14% |
| SPX200320P02300000 | 2020-01-28 2:53PM EST | 2,300.00 | 0.77 | 0.65 | 0.80 | 0.00 | - | 3 | 21,519 | 37.62% |
| SPX200320P02325000 | 2020-01-28 2:46PM EST | 2,325.00 | 0.82 | 0.70 | 0.85 | 0.00 | - | 6 | 16,400 | 36.84% |
| SPX200320P02350000 | 2020-01-28 3:16PM EST | 2,350.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 400 | 17,423 | 36.04% |
| SPX200320P02375000 | 2020-01-28 11:53AM EST | 2,375.00 | 1.00 | 0.80 | 1.00 | 0.00 | - | 700 | 3,801 | 35.45% |
| SPX200320P02400000 | 2020-01-28 2:46PM EST | 2,400.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 12 | 23,980 | 34.82% |
| SPX200320P02425000 | 2020-01-27 3:17PM EST | 2,425.00 | 1.62 | 1.00 | 1.20 | 0.00 | - | 55 | 4,407 | 34.15% |
| SPX200320P02450000 | 2020-01-27 3:39PM EST | 2,450.00 | 1.95 | 1.10 | 1.30 | 0.00 | - | 96 | 18,581 | 33.45% |
| SPX200320P02475000 | 2020-01-27 4:00PM EST | 2,475.00 | 2.20 | 1.20 | 1.40 | 0.00 | - | 5,909 | 9,245 | 32.72% |
| SPX200320P02500000 | 2020-01-28 10:12AM EST | 2,500.00 | 1.80 | 1.35 | 1.55 | 0.00 | - | 3 | 30,796 | 32.12% |
| SPX200320P02525000 | 2020-01-27 3:31PM EST | 2,525.00 | 2.50 | 1.50 | 1.70 | 0.00 | - | 2 | 17,359 | 31.46% |
| SPX200320P02550000 | 2020-01-28 3:58PM EST | 2,550.00 | 1.90 | 1.65 | 1.85 | 0.00 | - | 42 | 17,042 | 30.78% |
| SPX200320P02575000 | 2020-01-24 1:20PM EST | 2,575.00 | 2.90 | 1.90 | 2.05 | 0.00 | - | 13 | 29,536 | 30.17% |
| SPX200320P02600000 | 2020-01-28 2:44PM EST | 2,600.00 | 2.32 | 2.05 | 2.30 | 0.00 | - | 519 | 52,327 | 29.61% |
| SPX200320P02625000 | 2020-01-28 12:40PM EST | 2,625.00 | 2.55 | 2.30 | 2.55 | 0.00 | - | 514 | 58,158 | 29.00% |
| SPX200320P02650000 | 2020-01-28 2:41PM EST | 2,650.00 | 2.84 | 2.60 | 2.85 | 0.00 | - | 118 | 46,202 | 28.43% |
| SPX200320P02675000 | 2020-01-28 3:59PM EST | 2,675.00 | 3.36 | 2.95 | 3.20 | 0.00 | - | 95 | 21,663 | 27.87% |
| SPX200320P02700000 | 2020-01-28 3:39PM EST | 2,700.00 | 3.80 | 3.30 | 3.60 | 0.00 | - | 764 | 50,850 | 27.32% |
| SPX200320P02725000 | 2020-01-28 3:59PM EST | 2,725.00 | 4.19 | 3.70 | 4.00 | 0.00 | - | 17 | 33,125 | 26.70% |
| SPX200320P02750000 | 2020-01-28 1:05PM EST | 2,750.00 | 4.80 | 4.20 | 4.50 | 0.00 | - | 14 | 22,997 | 26.14% |
| SPX200320P02775000 | 2020-01-28 1:00PM EST | 2,775.00 | 5.26 | 4.60 | 4.90 | 0.00 | - | 502 | 11,317 | 25.42% |
| SPX200320P02800000 | 2020-01-28 2:54PM EST | 2,800.00 | 5.80 | 5.40 | 5.70 | 0.00 | - | 1,103 | 48,607 | 25.01% |
| SPX200320P02825000 | 2020-01-27 1:19PM EST | 2,825.00 | 8.55 | 6.20 | 6.50 | 0.00 | - | 11 | 18,797 | 24.50% |
| SPX200320P02850000 | 2020-01-28 12:22PM EST | 2,850.00 | 7.20 | 7.00 | 7.40 | 0.00 | - | 946 | 33,269 | 23.99% |
| SPX200320P02900000 | 2020-01-28 3:58PM EST | 2,900.00 | 10.05 | 9.00 | 9.50 | 0.00 | - | 5,377 | 61,922 | 22.89% |
| SPX200320P02950000 | 2020-01-28 4:10PM EST | 2,950.00 | 13.06 | 11.30 | 11.70 | 0.00 | - | 2,090 | 55,809 | 21.52% |
| SPX200320P03050000 | 2020-01-28 3:21PM EST | 3,050.00 | 21.18 | 20.00 | 20.60 | 0.00 | - | 433 | 28,228 | 19.56% |
| SPX200320P03200000 | 2020-01-28 4:07PM EST | 3,200.00 | 47.58 | 44.40 | 45.10 | 0.00 | - | 3,196 | 56,176 | 15.86% |
| SPX200320P03300000 | 2020-01-28 2:37PM EST | 3,300.00 | 75.64 | 74.60 | 75.50 | 0.00 | - | 97 | 23,880 | 12.71% |