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 |
---|---|---|---|---|---|---|---|---|---|---|
SPX211217C00900000 | 2020-12-09 9:30AM EST | 900.00 | 2,755.29 | 2,857.80 | 2,884.20 | 0.00 | - | 1 | 1,807 | 0.00% |
SPX211217C01000000 | 2021-02-18 3:16PM EST | 1,000.00 | 2,878.65 | 2,861.20 | 2,877.10 | 0.00 | - | 6,750 | 15,838 | 0.00% |
SPX211217C01225000 | 2021-02-04 10:15AM EST | 1,225.00 | 2,585.33 | 2,639.50 | 2,655.20 | 0.00 | - | 1 | 11 | 0.00% |
SPX211217C01300000 | 2020-08-20 1:32PM EST | 1,300.00 | 2,039.26 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
SPX211217C01375000 | 2020-11-12 11:13AM EST | 1,375.00 | 2,143.78 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
SPX211217C01400000 | 2020-11-12 11:13AM EST | 1,400.00 | 2,119.60 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 0.00% |
SPX211217C01500000 | 2020-12-14 3:56PM EST | 1,500.00 | 2,111.19 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
SPX211217C01525000 | 2020-07-09 3:56PM EST | 1,525.00 | 1,425.66 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
SPX211217C01550000 | 2020-07-09 3:56PM EST | 1,550.00 | 1,201.50 | 0.00 | 0.00 | 0.00 | - | 0 | 9 | 0.00% |
SPX211217C01600000 | 2020-07-28 10:46AM EST | 1,600.00 | 1,600.80 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
SPX211217C01625000 | 2020-07-09 3:56PM EST | 1,625.00 | 1,375.00 | 1,676.00 | 1,681.60 | 0.00 | - | 20 | 31 | 0.00% |
SPX211217C01650000 | 2019-06-09 11:13PM EST | 1,650.00 | 1,054.50 | 1,272.50 | 1,279.50 | 0.00 | - | 0 | 3 | 0.00% |
SPX211217C01800000 | 2020-07-09 3:56PM EST | 1,800.00 | 1,243.10 | 1,513.70 | 1,518.50 | 0.00 | - | 1 | 30 | 0.00% |
SPX211217C01825000 | 2020-09-22 1:04PM EST | 1,825.00 | 1,466.00 | 1,591.90 | 1,609.30 | 0.00 | - | 10 | 26 | 0.00% |
SPX211217C01900000 | 2020-07-21 7:02AM EST | 1,900.00 | 1,361.40 | 1,465.90 | 1,469.80 | 0.00 | - | 1 | 23 | 0.00% |
SPX211217C02000000 | 2021-02-24 1:30PM EST | 2,000.00 | 1,900.48 | 1,884.70 | 1,899.40 | 0.00 | - | 1 | 14,450 | 0.00% |
SPX211217C02175000 | 2021-01-27 11:48AM EST | 2,175.00 | 1,601.88 | 1,717.70 | 1,732.10 | 0.00 | - | 5 | 16 | 0.00% |
SPX211217C02200000 | 2021-02-09 1:28PM EST | 2,200.00 | 1,699.05 | 1,694.00 | 1,708.30 | 0.00 | - | 1 | 1,184 | 0.00% |
SPX211217C02250000 | 2020-11-11 3:24PM EST | 2,250.00 | 1,311.30 | 0.00 | 0.00 | 0.00 | - | 150 | 206 | 0.00% |
SPX211217C02300000 | 2020-11-16 12:28PM EST | 2,300.00 | 1,321.80 | 0.00 | 0.00 | 0.00 | - | 38 | 1,647 | 0.00% |
SPX211217C02350000 | 2020-07-01 4:23AM EST | 2,350.00 | 834.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,236 | 0.00% |
SPX211217C02400000 | 2020-12-30 3:12PM EST | 2,400.00 | 1,335.30 | 1,323.20 | 1,338.20 | 0.00 | - | 85 | 2,143 | 0.00% |
SPX211217C02425000 | 2020-06-30 1:33PM EST | 2,425.00 | 760.89 | 0.00 | 0.00 | 0.00 | - | 70 | 378 | 0.00% |
SPX211217C02475000 | 2020-08-28 11:35AM EST | 2,475.00 | 1,074.55 | 956.90 | 971.00 | 0.00 | - | 1 | 35 | 0.00% |
SPX211217C02500000 | 2021-02-11 12:20PM EST | 2,500.00 | 1,426.59 | 1,413.60 | 1,427.10 | 0.00 | - | 14 | 6,741 | 20.67% |
SPX211217C02525000 | 2021-01-28 10:04AM EST | 2,525.00 | 1,294.89 | 1,390.60 | 1,404.00 | 0.00 | - | 15 | 35 | 22.56% |
SPX211217C02550000 | 2021-02-11 12:17PM EST | 2,550.00 | 1,380.36 | 1,367.60 | 1,381.00 | 0.00 | - | 5 | 9,344 | 23.69% |
SPX211217C02575000 | 2020-12-08 3:33PM EST | 2,575.00 | 895.15 | 0.00 | 0.00 | 0.00 | - | 3,000 | 1,816 | 0.00% |
SPX211217C02600000 | 2021-02-16 10:04AM EST | 2,600.00 | 1,361.80 | 1,322.00 | 1,335.20 | 0.00 | - | 38 | 4,940 | 25.04% |
SPX211217C02625000 | 2021-01-28 11:04AM EST | 2,625.00 | 1,224.89 | 1,299.30 | 1,312.40 | 0.00 | - | 1 | 390 | 25.49% |
SPX211217C02650000 | 2020-08-26 2:52PM EST | 2,650.00 | 909.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,922 | 0.00% |
SPX211217C02675000 | 2020-06-25 10:41AM EST | 2,675.00 | 564.90 | 644.00 | 692.00 | 0.00 | - | 1 | 799 | 0.00% |
SPX211217C02700000 | 2021-01-27 2:37PM EST | 2,700.00 | 1,114.81 | 1,231.60 | 1,244.50 | 0.00 | - | 1 | 4,624 | 26.35% |
SPX211217C02725000 | 2021-01-28 11:04AM EST | 2,725.00 | 1,137.59 | 1,209.20 | 1,222.00 | 0.00 | - | 1 | 2,254 | 26.53% |
SPX211217C02750000 | 2021-02-12 3:33PM EST | 2,750.00 | 1,170.50 | 1,186.90 | 1,199.60 | 0.00 | - | 1 | 3,183 | 26.67% |
SPX211217C02775000 | 2020-07-09 3:56PM EST | 2,775.00 | 371.06 | 687.80 | 692.90 | 0.00 | - | 204 | 675 | 0.00% |
SPX211217C02800000 | 2021-02-11 12:19PM EST | 2,800.00 | 1,155.01 | 1,142.60 | 1,155.00 | 0.00 | - | 21 | 21,201 | 26.84% |
SPX211217C02825000 | 2021-02-11 12:19PM EST | 2,825.00 | 1,133.07 | 1,120.50 | 1,132.90 | 0.00 | - | 50 | 3,264 | 26.90% |
SPX211217C02850000 | 2021-02-10 10:05AM EST | 2,850.00 | 1,117.96 | 1,098.60 | 1,110.80 | 0.00 | - | 37 | 6,408 | 26.92% |
SPX211217C02900000 | 2021-02-18 9:40AM EST | 2,900.00 | 1,055.00 | 1,054.90 | 1,067.00 | 0.00 | - | 51 | 10,402 | 26.94% |
SPX211217C02925000 | 2020-09-09 9:48AM EST | 2,925.00 | 629.00 | 670.90 | 677.00 | 0.00 | - | 1 | 1,390 | 0.00% |
SPX211217C02950000 | 2021-02-11 12:17PM EST | 2,950.00 | 1,024.72 | 1,011.70 | 1,023.60 | 0.00 | - | 37 | 6,563 | 26.89% |
SPX211217C03000000 | 2021-02-24 3:05PM EST | 3,000.00 | 978.00 | 968.90 | 980.50 | 0.00 | - | 501 | 16,997 | 26.78% |
SPX211217C03100000 | 2021-02-16 3:02PM EST | 3,100.00 | 914.11 | 884.50 | 895.80 | 0.00 | - | 10 | 6,788 | 26.46% |
SPX211217C03200000 | 2021-02-16 2:54PM EST | 3,200.00 | 832.10 | 802.00 | 812.80 | 0.00 | - | 1 | 8,267 | 25.99% |
SPX211217C03300000 | 2021-02-23 9:49AM EST | 3,300.00 | 661.90 | 721.00 | 731.30 | 0.00 | - | 1 | 7,165 | 25.37% |
SPX211217C03400000 | 2021-02-19 10:18AM EST | 3,400.00 | 662.27 | 642.70 | 652.30 | 0.00 | - | 2 | 9,670 | 24.70% |
SPX211217C03500000 | 2021-02-19 11:16AM EST | 3,500.00 | 533.26 | 566.50 | 575.60 | 0.00 | - | 50 | 10,116 | 23.95% |
SPX211217C03600000 | 2021-02-23 10:42AM EST | 3,600.00 | 468.80 | 493.20 | 501.40 | 0.00 | - | 15 | 14,463 | 23.13% |
SPX211217C03900000 | 2021-02-25 3:27AM EST | 3,900.00 | 302.34 | 292.60 | 295.70 | +1.25 | +0.42% | 1 | 12,095 | 20.14% |
SPX211217C04000000 | 2021-02-24 3:05PM EST | 4,000.00 | 237.00 | 233.60 | 237.00 | 0.00 | - | 612 | 23,124 | 19.17% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPX211217P01000000 | 2021-02-24 2:35PM EST | 1,000.00 | 3.50 | 3.20 | 3.90 | 0.00 | - | 23 | 25,044 | 64.69% |
SPX211217P01100000 | 2021-01-28 2:45PM EST | 1,100.00 | 6.80 | 4.10 | 4.70 | 0.00 | - | 1,000 | 7,660 | 62.04% |
SPX211217P01200000 | 2021-02-23 2:24PM EST | 1,200.00 | 6.40 | 5.00 | 5.80 | 0.00 | - | 2 | 5,308 | 59.60% |
SPX211217P01225000 | 2021-01-29 12:45PM EST | 1,225.00 | 10.10 | 5.30 | 6.00 | 0.00 | - | 1 | 316 | 58.98% |
SPX211217P01300000 | 2021-02-11 11:37AM EST | 1,300.00 | 7.50 | 6.20 | 6.90 | 0.00 | - | 75 | 7,440 | 57.32% |
SPX211217P01400000 | 2021-02-09 3:55PM EST | 1,400.00 | 8.50 | 7.50 | 8.50 | 0.00 | - | 3 | 5,825 | 55.31% |
SPX211217P01500000 | 2021-02-09 3:22PM EST | 1,500.00 | 10.50 | 9.10 | 10.10 | 0.00 | - | 8 | 13,772 | 53.34% |
SPX211217P01550000 | 2021-02-24 12:51PM EST | 1,550.00 | 10.50 | 10.00 | 10.90 | 0.00 | - | 150 | 917 | 52.37% |
SPX211217P01600000 | 2021-02-24 4:14PM EST | 1,600.00 | 10.90 | 10.90 | 11.90 | 0.00 | - | 1 | 4,703 | 51.45% |
SPX211217P01650000 | 2021-01-28 2:26PM EST | 1,650.00 | 16.30 | 12.00 | 12.90 | 0.00 | - | 3 | 1,488 | 50.57% |
SPX211217P01675000 | 2021-02-23 12:22PM EST | 1,675.00 | 15.60 | 12.50 | 13.50 | 0.00 | - | 92 | 767 | 50.14% |
SPX211217P01700000 | 2021-02-23 3:26PM EST | 1,700.00 | 14.46 | 13.10 | 14.10 | 0.00 | - | 20 | 8,215 | 50.05% |
SPX211217P01725000 | 2021-02-18 1:18PM EST | 1,725.00 | 16.37 | 13.70 | 14.70 | 0.00 | - | 20 | 2,673 | 49.62% |
SPX211217P01750000 | 2021-02-22 2:34PM EST | 1,750.00 | 16.10 | 14.30 | 15.30 | 0.00 | - | 16 | 6,500 | 49.18% |
SPX211217P01775000 | 2021-02-22 3:04PM EST | 1,775.00 | 17.00 | 14.90 | 15.90 | 0.00 | - | 19 | 475 | 48.74% |
SPX211217P01800000 | 2021-02-24 4:10PM EST | 1,800.00 | 15.50 | 15.60 | 16.60 | 0.00 | - | 1 | 12,158 | 48.35% |
SPX211217P01825000 | 2021-02-22 3:04PM EST | 1,825.00 | 18.50 | 16.20 | 17.30 | 0.00 | - | 24 | 1,948 | 47.95% |
SPX211217P01850000 | 2021-02-24 12:19PM EST | 1,850.00 | 17.70 | 16.90 | 18.00 | 0.00 | - | 1 | 18,054 | 47.54% |
SPX211217P01875000 | 2021-02-22 3:04PM EST | 1,875.00 | 20.10 | 17.70 | 18.80 | 0.00 | - | 9 | 3,181 | 47.17% |
SPX211217P01900000 | 2021-02-22 2:40PM EST | 1,900.00 | 20.70 | 18.40 | 19.50 | 0.00 | - | 30 | 13,990 | 46.75% |
SPX211217P01925000 | 2021-02-22 3:04PM EST | 1,925.00 | 21.03 | 19.20 | 20.30 | 0.00 | - | 20 | 1,818 | 46.36% |
SPX211217P01950000 | 2021-02-24 2:39PM EST | 1,950.00 | 20.50 | 20.00 | 21.20 | 0.00 | - | 120 | 7,181 | 46.01% |
SPX211217P01975000 | 2021-02-22 2:58PM EST | 1,975.00 | 23.06 | 20.90 | 22.00 | 0.00 | - | 20 | 1,111 | 45.61% |
SPX211217P02000000 | 2021-02-24 2:49PM EST | 2,000.00 | 21.90 | 21.70 | 22.90 | 0.00 | - | 884 | 37,726 | 45.24% |
SPX211217P02025000 | 2021-01-28 3:37PM EST | 2,025.00 | 30.60 | 22.60 | 23.80 | 0.00 | - | 6 | 1,023 | 44.87% |
SPX211217P02050000 | 2021-02-16 2:32PM EST | 2,050.00 | 26.00 | 23.60 | 24.80 | 0.00 | - | 1,000 | 5,326 | 44.52% |
SPX211217P02100000 | 2021-02-23 3:17PM EST | 2,100.00 | 26.60 | 25.60 | 26.90 | 0.00 | - | 1 | 12,740 | 43.83% |
SPX211217P02125000 | 2021-02-19 3:03PM EST | 2,125.00 | 30.24 | 26.70 | 27.90 | 0.00 | - | 3 | 1,287 | 43.46% |
SPX211217P02150000 | 2021-02-17 3:50PM EST | 2,150.00 | 31.18 | 27.70 | 29.00 | 0.00 | - | 100 | 4,506 | 43.11% |
SPX211217P02250000 | 2021-02-24 4:10PM EST | 2,250.00 | 31.80 | 32.60 | 34.00 | 0.00 | - | 2 | 6,157 | 41.81% |
SPX211217P02275000 | 2021-01-19 11:06AM EST | 2,275.00 | 38.10 | 38.40 | 40.50 | 0.00 | - | 140 | 933 | 42.86% |
SPX211217P02300000 | 2021-02-18 11:18AM EST | 2,300.00 | 40.00 | 35.20 | 36.60 | 0.00 | - | 1 | 15,559 | 41.13% |
SPX211217P02400000 | 2021-02-22 12:26PM EST | 2,400.00 | 46.00 | 41.30 | 42.80 | 0.00 | - | 7 | 28,633 | 39.91% |
SPX211217P02425000 | 2021-02-24 1:02PM EST | 2,425.00 | 44.00 | 42.90 | 44.40 | 0.00 | - | 3 | 1,036 | 39.60% |
SPX211217P02450000 | 2021-02-23 2:35PM EST | 2,450.00 | 51.30 | 44.40 | 46.00 | 0.00 | - | 500 | 5,624 | 39.27% |
SPX211217P02500000 | 2021-02-24 2:53PM EST | 2,500.00 | 47.90 | 47.90 | 49.60 | 0.00 | - | 750 | 40,122 | 38.67% |
SPX211217P02525000 | 2021-02-24 12:51PM EST | 2,525.00 | 50.50 | 49.80 | 51.50 | 0.00 | - | 75 | 2,044 | 38.38% |
SPX211217P02550000 | 2021-02-19 12:22PM EST | 2,550.00 | 57.93 | 52.00 | 53.60 | 0.00 | - | 80 | 12,292 | 38.12% |
SPX211217P02575000 | 2021-02-22 3:14PM EST | 2,575.00 | 60.10 | 53.80 | 55.50 | 0.00 | - | 4 | 3,777 | 37.80% |
SPX211217P02600000 | 2021-02-22 2:24PM EST | 2,600.00 | 60.90 | 56.10 | 57.80 | 0.00 | - | 2 | 24,304 | 37.55% |
SPX211217P02675000 | 2021-02-22 3:04PM EST | 2,675.00 | 61.50 | 62.70 | 64.50 | 0.00 | - | 65 | 3,847 | 36.70% |
SPX211217P02725000 | 2021-02-19 10:59AM EST | 2,725.00 | 73.60 | 67.60 | 69.40 | 0.00 | - | 4 | 5,436 | 36.15% |
SPX211217P02750000 | 2021-02-23 4:03PM EST | 2,750.00 | 77.03 | 70.10 | 72.00 | 0.00 | - | 70 | 11,535 | 35.88% |
SPX211217P02800000 | 2021-02-24 2:30PM EST | 2,800.00 | 74.54 | 75.50 | 77.40 | 0.00 | - | 167 | 31,827 | 35.34% |
SPX211217P02900000 | 2021-02-23 12:50PM EST | 2,900.00 | 102.23 | 87.20 | 89.40 | 0.00 | - | 72 | 37,772 | 34.30% |
SPX211217P03000000 | 2021-02-24 3:05PM EST | 3,000.00 | 98.90 | 100.60 | 102.90 | 0.00 | - | 502 | 29,450 | 33.26% |
SPX211217P03400000 | 2021-02-24 2:30PM EST | 3,400.00 | 169.03 | 172.30 | 175.10 | 0.00 | - | 807 | 13,296 | 29.15% |
SPX211217P04000000 | 2021-02-24 3:05PM EST | 4,000.00 | 354.00 | 357.70 | 361.00 | 0.00 | - | 500 | 6,827 | 22.70% |