Mercado fechado

S&P 500 (^GSPC)

SNP - SNP Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.298,46+51,87 (+1,60%)
No fechamento: 5:06PM EDT
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
SPX201218C001000002020-09-25 11:00AM EDT100.003,142.800.000.00-16.70-0.53%63,4000.00%
SPX201218C002000002020-08-12 8:55AM EDT200.003,139.500.000.000.00-13,1450.00%
SPX201218C003000002020-09-17 3:23PM EDT300.003,027.040.000.000.00-2133590.00%
SPX201218C004000002020-07-09 8:10PM EDT400.002,638.402,881.602,929.600.00-016211.17%
SPX201218C005000002020-07-27 8:00AM EDT500.002,707.702,959.402,966.300.00-158405.20%
SPX201218C006000002020-08-04 8:56AM EDT600.002,660.700.000.000.00-32400.00%
SPX201218C006500002020-08-05 3:03AM EDT650.002,647.702,808.702,816.200.00-136340.87%
SPX201218C007000002020-08-05 3:06AM EDT700.002,597.902,758.902,766.400.00-152324.37%
SPX201218C007500002020-08-04 8:55AM EDT750.002,510.700.000.000.00-17340.00%
SPX201218C008000002020-08-04 7:01AM EDT800.002,469.102,745.202,750.700.00-2334352.02%
SPX201218C009000002020-08-04 6:45AM EDT900.002,365.802,645.602,651.100.00-124322.25%
SPX201218C009500002020-08-05 3:11AM EDT950.002,351.302,510.102,517.600.00-144261.17%
SPX201218C010000002020-09-22 1:23PM EDT1,000.002,279.400.000.000.00-2,80029,9440.00%
SPX201218C010500002020-08-05 3:41AM EDT1,050.002,254.002,410.402,417.500.00-41,755241.54%
SPX201218C011000002020-09-17 3:10PM EDT1,100.002,223.100.000.000.00-857870.00%
SPX201218C012000002020-07-09 8:10PM EDT1,200.001,984.442,100.502,103.400.00-507092.82%
SPX201218C014500002020-07-09 8:10PM EDT1,450.001,644.751,852.101,856.100.00-3233681.92%
SPX201218C014750002020-08-05 6:44AM EDT1,475.001,833.301,978.201,985.500.00-2161175.19%
SPX201218C015000002020-09-24 9:05AM EDT1,500.001,705.900.000.000.00-17430.00%
SPX201218C015500002020-07-16 9:05AM EDT1,550.001,646.100.000.000.00-11300.00%
SPX201218C016000002020-09-16 1:02PM EDT1,600.001,802.940.000.000.00-24950.00%
SPX201218C017000002020-09-17 2:01PM EDT1,700.001,634.990.000.000.00-24310.00%
SPX201218C017250002020-09-03 3:39PM EDT1,725.001,713.740.000.000.00-441310.00%
SPX201218C017500002020-09-17 10:16AM EDT1,750.001,600.410.000.000.00-25080.00%
SPX201218C017750002020-09-16 1:26PM EDT1,775.001,623.340.000.000.00-42020.00%
SPX201218C018000002020-09-25 9:56AM EDT1,800.001,428.140.000.00-19.47-1.34%25350.00%
SPX201218C018250002020-09-03 11:55AM EDT1,825.001,573.730.000.000.00-22460.00%
SPX201218C018500002020-09-17 9:54AM EDT1,850.001,493.610.000.000.00-1140.00%
SPX201218C018750002020-09-04 12:23PM EDT1,875.001,513.900.000.000.00-41540.00%
SPX201218C019000002020-09-16 4:10PM EDT1,900.001,480.920.000.000.00-183260.00%
SPX201218C019250002020-09-16 1:19PM EDT1,925.001,418.340.000.000.00-10440.00%
SPX201218C019500002020-09-03 12:05PM EDT1,950.001,524.130.000.000.00-148840.00%
SPX201218C019750002020-09-04 10:38AM EDT1,975.001,398.940.000.000.00-13030.00%
SPX201218C020000002020-09-25 7:42AM EDT2,000.001,227.530.000.00-7.62-0.62%36430,1200.00%
SPX201218C020250002020-09-17 2:15PM EDT2,025.001,320.620.000.000.00-101210.00%
SPX201218C020500002020-09-25 12:02PM EDT2,050.001,203.000.000.00-293.34-19.60%2501,7930.00%
SPX201218C020750002020-09-10 11:04AM EDT2,075.001,312.140.000.000.00-23190.00%
SPX201218C021000002020-09-03 11:05AM EDT2,100.001,397.020.000.000.00-441,0930.00%
SPX201218C021250002020-07-20 10:24AM EDT2,125.001,105.601,264.301,267.200.00-2013290.56%
SPX201218C021500002020-09-24 9:52AM EDT2,150.001,084.480.000.000.00-22870.00%
SPX201218C021750002020-09-22 10:00AM EDT2,175.001,109.220.000.000.00-21960.00%
SPX201218C022000002020-09-03 11:04AM EDT2,200.001,303.390.000.000.00-11,2610.00%
SPX201218C022250002020-06-24 10:59AM EDT2,225.00882.33992.60994.500.00-26810.00%
SPX201218C022500002020-09-25 7:36AM EDT2,250.00978.950.000.00-58.45-5.63%123,1800.00%
SPX201218C022750002020-09-03 2:53PM EDT2,275.001,182.940.000.000.00-24490.00%
SPX201218C023000002020-09-14 9:40AM EDT2,300.001,076.790.000.000.00-12,6430.00%
SPX201218C023250002020-07-16 1:20PM EDT2,325.00905.690.000.000.00-41,1430.00%
SPX201218C023500002020-06-25 2:05PM EDT2,350.00753.37877.30879.300.00-52,1520.00%
SPX201218C023750002020-06-15 8:01AM EDT2,375.00689.640.000.000.00-156550.00%
SPX201218C024000002020-09-22 2:46PM EDT2,400.00907.700.000.000.00-75010,6730.00%
SPX201218C024250002020-07-30 2:26PM EDT2,425.00837.790.000.000.00-21,6710.00%
SPX201218C024500002020-09-02 3:39PM EDT2,450.001,140.930.000.000.00-2685,9380.00%
SPX201218C024750002020-09-03 10:01AM EDT2,475.001,095.600.000.000.00-22,0480.00%
SPX201218C025000002020-09-25 3:21PM EDT2,500.00812.000.000.00-1.30-0.16%38845,2860.00%
SPX201218C025250002020-09-02 3:33PM EDT2,525.001,066.130.000.000.00-23,6260.00%
SPX201218C025500002020-09-15 1:02PM EDT2,550.00875.820.000.000.00-75015,1800.00%
SPX201218C025750002020-06-24 2:13PM EDT2,575.00567.50677.00679.100.00-1375,5530.00%
SPX201218C026000002020-09-25 9:56AM EDT2,600.00656.340.000.00-70.43-9.69%220,5070.00%
SPX201218C026250002020-07-06 12:18PM EDT2,625.00608.000.000.000.00-11,6730.00%
SPX201218C026500002020-09-23 4:05PM EDT2,650.00615.120.000.000.00-18,0690.00%
SPX201218C026750002020-07-24 1:39PM EDT2,675.00590.920.000.000.00-23,6730.00%
SPX201218C027000002020-09-25 3:45PM EDT2,700.00619.320.000.00+48.08+8.42%38622,6980.00%
SPX201218C027250002020-09-15 1:02PM EDT2,725.00712.130.000.000.00-4506,5740.00%
SPX201218C027500002020-09-25 3:45PM EDT2,750.00575.070.000.00+46.76+8.85%218,7550.00%
SPX201218C027750002020-09-17 10:16AM EDT2,775.00612.210.000.000.00-65,7030.00%
SPX201218C028000002020-09-25 3:45PM EDT2,800.00531.670.000.00+13.38+2.58%130,5510.00%
SPX201218C028250002020-09-23 12:07PM EDT2,825.00506.630.000.000.00-26,4410.00%
SPX201218C028500002020-09-15 1:02PM EDT2,850.00599.620.000.000.00-30020,2180.00%
SPX201218C028750002020-09-17 8:24AM EDT2,875.00515.980.000.000.00-1812,9000.00%
SPX201218C029000002020-09-25 10:21AM EDT2,900.00407.220.000.00-4.63-1.12%232,1290.00%
SPX201218C029250002020-09-25 10:21AM EDT2,925.00387.290.000.00-126.48-24.62%28,0160.00%
SPX201218C029500002020-09-17 12:02PM EDT2,950.00457.010.000.000.00-3016,6520.00%
SPX201218C029750002020-08-06 9:40AM EDT2,975.00428.420.000.000.00-57,6750.00%
SPX201218C030000002020-09-25 11:55AM EDT3,000.00341.970.000.00+18.63+5.76%155,2710.00%
SPX201218C030250002020-09-08 9:32AM EDT3,025.00438.310.000.000.00-15,7250.00%
SPX201218C030500002020-09-25 3:38PM EDT3,050.00332.710.000.00+13.21+4.13%219,3830.00%
SPX201218C030750002020-09-24 10:08AM EDT3,075.00285.100.000.000.00-867,3310.00%
SPX201218C031000002020-09-25 10:21AM EDT3,100.00260.930.000.00+8.83+3.50%8237,2740.00%
SPX201218C031250002020-09-25 5:54AM EDT3,125.00243.600.000.00+10.22+4.38%28,7650.00%
SPX201218C031500002020-09-25 12:34PM EDT3,150.00238.100.000.00-8.20-3.33%1,54722,1140.00%
SPX201218C031750002020-09-24 10:02AM EDT3,175.00213.720.000.000.00-25,3520.00%
SPX201218C032000002020-09-25 3:02PM EDT3,200.00224.980.000.00+17.98+8.69%733,1370.00%
SPX201218C032500002020-09-25 4:11PM EDT3,250.00194.000.000.00+25.80+15.34%6,41035,8290.00%
SPX201218C032750002020-09-25 4:05PM EDT3,275.00172.000.000.00+4.45+2.66%1,2598,9270.00%
SPX201218C033000002020-09-25 1:33PM EDT3,300.00151.160.000.00+15.04+11.05%46143,7220.03%
SPX201218C033500002020-09-25 3:41PM EDT3,350.00133.670.000.00+12.28+10.12%1,83932,5950.78%
SPX201218C034000002020-09-25 3:35PM EDT3,400.00108.230.000.00+18.18+20.19%62649,4111.56%
SPX201218C035000002020-09-25 4:00PM EDT3,500.0066.050.000.00+12.88+24.22%4,64936,5673.13%
SPX201218C036000002020-09-25 4:00PM EDT3,600.0037.750.000.00+7.91+26.51%2137,2953.13%
SPX201218C037000002020-09-25 3:54PM EDT3,700.0021.500.000.00+2.74+14.61%49118,7943.13%
SPX201218C038000002020-09-25 2:17PM EDT3,800.0011.360.000.00-0.09-0.79%10218,6296.25%
SPX201218C039000002020-09-25 3:58PM EDT3,900.007.557.407.80+1.75+30.17%2039,20521.33%
SPX201218C040000002020-09-25 3:05PM EDT4,000.004.720.000.00+0.18+3.96%2,55230,8716.25%
SPX201218C041000002020-09-25 3:05PM EDT4,100.003.110.000.00+0.37+13.50%212,9596.25%
SPX201218C042000002020-09-25 3:09PM EDT4,200.002.210.000.00+0.31+16.32%713,3506.25%
Opções de vendapara18 de dezembro de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPX201218P001000002020-09-21 11:34AM EDT100.000.050.000.050.00-1521,021205.47%
SPX201218P002000002020-09-21 9:56AM EDT200.000.050.000.050.00-157,036163.28%
SPX201218P003000002020-09-24 12:10PM EDT300.000.050.000.100.00-56,823145.70%
SPX201218P004000002020-09-23 12:19PM EDT400.000.100.050.150.00-108,403134.38%
SPX201218P005000002020-09-14 3:41PM EDT500.000.150.050.200.00-17,920122.17%
SPX201218P006000002020-09-11 11:04AM EDT600.000.250.100.250.00-2025,964113.38%
SPX201218P006500002020-09-22 1:23PM EDT650.000.210.100.250.00-33,892108.11%
SPX201218P007000002020-09-21 9:48AM EDT700.000.270.150.300.00-2014,902105.37%
SPX201218P007500002020-09-25 3:04PM EDT750.000.300.000.000.00-18,83750.00%
SPX201218P008000002020-09-22 1:55PM EDT800.000.310.200.350.00-320,72398.10%
SPX201218P008500002020-09-21 9:41AM EDT850.000.500.250.400.00-12,21695.36%
SPX201218P009000002020-09-22 1:23PM EDT900.000.500.300.400.00-112,66092.04%
SPX201218P009500002020-09-24 11:10AM EDT950.000.500.400.500.00-112,56490.38%
SPX201218P010000002020-09-24 3:40PM EDT1,000.000.650.400.550.00-17773,14787.21%
SPX201218P010500002020-09-21 9:48AM EDT1,050.000.720.500.650.00-203,06685.30%
SPX201218P011000002020-09-25 2:43PM EDT1,100.000.700.600.75-0.25-26.32%114,85683.28%
SPX201218P011500002020-09-22 11:04AM EDT1,150.000.990.700.850.00-5006,03881.16%
SPX201218P012000002020-09-25 2:15PM EDT1,200.001.000.000.00-0.05-4.76%1,20023,57325.00%
SPX201218P012250002020-09-21 1:36PM EDT1,225.001.300.851.050.00-3002,12678.15%
SPX201218P012500002020-09-25 3:59PM EDT1,250.001.000.000.00-0.23-18.70%108,85125.00%
SPX201218P012750002020-09-23 11:19AM EDT1,275.001.100.000.000.00-21,22025.00%
SPX201218P013000002020-09-25 3:16PM EDT1,300.001.181.051.25-0.19-13.87%423,46875.23%
SPX201218P013250002020-09-23 11:21AM EDT1,325.001.251.151.350.00-13,63074.46%
SPX201218P013500002020-09-02 9:34AM EDT1,350.002.751.201.400.00-309,72373.34%
SPX201218P013750002020-09-24 1:42PM EDT1,375.001.501.301.500.00-101,10772.53%
SPX201218P014000002020-09-25 12:55PM EDT1,400.001.751.401.60-0.21-10.71%1,35022,97571.69%
SPX201218P014250002020-09-25 2:07PM EDT1,425.001.700.000.000.00-18,57625.00%
SPX201218P014500002020-09-23 2:19PM EDT1,450.001.911.601.800.00-26812,73069.96%
SPX201218P014750002020-09-25 3:57PM EDT1,475.001.701.701.90-0.37-17.87%204,34169.07%
SPX201218P015000002020-09-25 3:20PM EDT1,500.001.951.802.00-0.45-18.75%1,15257,38268.16%
SPX201218P015250002020-09-25 1:17PM EDT1,525.002.201.902.10-0.60-21.43%108,60367.25%
SPX201218P015500002020-09-24 1:20PM EDT1,550.002.400.000.000.00-105,87125.00%
SPX201218P015750002020-09-16 2:13PM EDT1,575.002.502.152.350.00-51,51865.60%
SPX201218P016000002020-09-23 2:20PM EDT1,600.002.730.000.000.00-20416,23825.00%
SPX201218P016250002020-09-25 4:07PM EDT1,625.002.552.502.65-0.55-17.74%1,0408,21064.14%
SPX201218P016500002020-09-25 3:57PM EDT1,650.002.602.552.80-0.80-23.53%135,03863.18%
SPX201218P016750002020-09-25 3:17PM EDT1,675.002.900.000.00-0.70-19.44%2371,90025.00%
SPX201218P017000002020-09-25 3:59PM EDT1,700.002.900.000.00-0.80-21.62%1,31526,98125.00%
SPX201218P017250002020-09-25 12:44PM EDT1,725.003.703.003.30+0.10+2.78%515,90360.77%
SPX201218P017500002020-09-25 3:48PM EDT1,750.003.403.203.50-1.00-22.73%25020,81260.05%
SPX201218P017750002020-09-25 3:59PM EDT1,775.003.603.403.70-0.75-17.24%1003,20359.30%
SPX201218P018000002020-09-25 3:55PM EDT1,800.003.703.603.90-1.00-21.28%1,75640,42858.54%
SPX201218P018250002020-09-15 10:48AM EDT1,825.004.403.804.100.00-104,30557.76%
SPX201218P018500002020-09-25 3:59PM EDT1,850.004.204.004.30-1.30-23.64%1008,52256.98%
SPX201218P018750002020-09-24 10:56AM EDT1,875.005.554.204.500.00-6005,91256.17%
SPX201218P019000002020-09-25 3:05PM EDT1,900.004.874.504.80-0.43-8.11%1,20332,07755.54%
SPX201218P019250002020-09-25 9:32AM EDT1,925.006.204.705.00+0.53+9.35%15,79954.72%
SPX201218P019500002020-09-25 2:15PM EDT1,950.005.605.005.30-0.32-5.41%1,2006,93254.04%
SPX201218P019750002020-09-23 2:27PM EDT1,975.006.340.000.000.00-1842,61125.00%
SPX201218P020000002020-09-25 4:03PM EDT2,000.005.900.000.00-0.58-8.95%46188,04812.50%
SPX201218P020250002020-09-23 3:46PM EDT2,025.007.300.000.000.00-8914,34912.50%
SPX201218P020500002020-09-25 3:59PM EDT2,050.006.506.206.50-1.20-15.58%26218,32551.16%
SPX201218P020750002020-09-24 3:30PM EDT2,075.008.610.000.000.00-103,27012.50%
SPX201218P021000002020-09-25 3:59PM EDT2,100.007.006.907.20-2.10-23.08%1,25738,47449.93%
SPX201218P021250002020-09-23 3:05PM EDT2,125.009.707.307.600.00-78,05149.24%
SPX201218P021500002020-09-24 3:43PM EDT2,150.009.700.000.000.00-3216,21312.50%
SPX201218P021750002020-09-25 3:00PM EDT2,175.008.838.208.50-1.98-18.32%2409,61647.93%
SPX201218P022000002020-09-25 11:40AM EDT2,200.0010.500.000.00-0.79-7.00%3,01044,56612.50%
SPX201218P022250002020-09-25 1:01PM EDT2,225.0010.609.209.50-0.90-7.83%554,82946.62%
SPX201218P022500002020-09-25 10:20AM EDT2,250.0012.009.8010.00-0.75-5.88%11339,14045.93%
SPX201218P022750002020-09-23 2:28PM EDT2,275.0012.520.000.000.00-107,01612.50%
SPX201218P023000002020-09-25 3:59PM EDT2,300.0011.0011.1011.30-1.55-12.35%46337,37244.74%
SPX201218P023250002020-09-23 11:29AM EDT2,325.0012.5911.8012.000.00-1316,15144.14%
SPX201218P023500002020-09-25 4:14PM EDT2,350.0012.6612.6012.80-3.83-23.23%3522,49143.58%
SPX201218P023750002020-09-25 3:48PM EDT2,375.0013.6513.4013.60-3.05-18.26%49,19842.99%
SPX201218P024000002020-09-25 2:27PM EDT2,400.0015.400.000.00-3.20-17.20%16452,66512.50%
SPX201218P024250002020-09-23 8:56AM EDT2,425.0014.500.000.000.00-23,37412.50%
SPX201218P024500002020-09-25 3:41PM EDT2,450.0016.900.000.00-5.68-25.16%58923,07512.50%
SPX201218P024750002020-09-25 3:09PM EDT2,475.0017.900.000.00-4.40-19.73%510,32412.50%
SPX201218P025000002020-09-25 3:59PM EDT2,500.0018.500.000.00-5.20-21.94%83186,13612.50%
SPX201218P025250002020-09-21 11:14AM EDT2,525.0027.300.000.000.00-1019,09912.50%
SPX201218P025500002020-09-25 3:49PM EDT2,550.0021.500.000.00-8.70-28.81%924,93512.50%
SPX201218P025750002020-09-24 2:18PM EDT2,575.0027.700.000.000.00-35914,60612.50%
SPX201218P026000002020-09-25 2:20PM EDT2,600.0026.700.000.00-4.50-14.42%11246,8186.25%
SPX201218P026250002020-09-24 10:54AM EDT2,625.0035.580.000.000.00-910,4576.25%
SPX201218P026500002020-09-25 11:22AM EDT2,650.0033.900.000.00+1.20+3.67%14022,9046.25%
SPX201218P026750002020-09-25 9:35AM EDT2,675.0039.600.000.00+1.50+3.94%1007,6196.25%
SPX201218P027000002020-09-25 11:37AM EDT2,700.0039.250.000.00-2.95-6.99%1,60557,9956.25%
SPX201218P027250002020-09-24 3:46AM EDT2,725.0046.960.000.000.00-19,6786.25%
SPX201218P027500002020-09-25 3:59PM EDT2,750.0038.7039.3039.80-11.30-22.60%30331,31636.23%
SPX201218P027750002020-09-25 11:31AM EDT2,775.0050.1042.5043.00-2.90-5.47%618,00135.89%
SPX201218P028000002020-09-25 3:56PM EDT2,800.0045.8045.9046.40-5.95-11.50%4,01055,47435.55%
SPX201218P028250002020-09-25 9:42AM EDT2,825.0059.790.000.00-5.54-8.48%216,2416.25%
SPX201218P028500002020-09-25 10:40AM EDT2,850.0061.970.000.00-3.97-6.02%30334,6816.25%
SPX201218P028750002020-09-24 3:45PM EDT2,875.0070.870.000.000.00-1068,9416.25%
SPX201218P029000002020-09-25 3:53PM EDT2,900.0062.690.000.00-13.47-17.69%13746,2116.25%
SPX201218P029250002020-09-24 3:00PM EDT2,925.0082.500.000.000.00-1112,8786.25%
SPX201218P029500002020-09-25 1:40PM EDT2,950.0077.620.000.00-9.88-11.29%77024,8033.13%
SPX201218P029750002020-09-24 9:50AM EDT2,975.0095.850.000.000.00-4510,8103.13%
SPX201218P030000002020-09-25 3:59PM EDT3,000.0082.200.000.00-17.00-17.14%1,18159,4043.13%
SPX201218P030250002020-09-25 3:48PM EDT3,025.0089.480.000.00-13.52-13.13%49,9013.13%
SPX201218P030500002020-09-25 3:27PM EDT3,050.0094.050.000.00-15.82-14.40%11023,1923.13%
SPX201218P030750002020-09-25 12:21PM EDT3,075.00114.740.000.00-12.96-10.15%117,2903.13%
SPX201218P031000002020-09-25 3:24PM EDT3,100.00107.350.000.00-21.72-16.83%1,13660,5643.13%
SPX201218P031250002020-09-25 3:08PM EDT3,125.00117.000.000.00-13.65-10.45%210,1261.56%
SPX201218P031500002020-09-25 2:54PM EDT3,150.00127.340.000.00-19.56-13.32%2,38327,7521.56%
SPX201218P031750002020-09-25 3:54PM EDT3,175.00131.130.000.00+4.33+3.41%1,7513,9971.56%
SPX201218P032000002020-09-25 3:54PM EDT3,200.00139.380.000.00-24.22-14.80%68936,6341.56%
SPX201218P032250002020-09-25 1:16PM EDT3,225.00157.840.000.00-12.66-7.43%91311,1960.78%
SPX201218P032500002020-09-25 4:11PM EDT3,250.00157.250.000.00-24.10-13.29%6,03334,2530.78%
SPX201218P032750002020-09-25 5:15PM EDT3,275.00173.000.000.00-20.50-10.59%1,27311,7710.39%
SPX201218P033000002020-09-25 3:46PM EDT3,300.00177.300.000.00-21.77-10.94%32226,8780.00%
SPX201218P033500002020-09-25 3:41PM EDT3,350.00200.280.000.00-33.42-14.30%33134,2130.00%
SPX201218P034000002020-09-25 4:14PM EDT3,400.00222.700.000.00-13.58-5.75%1428,3140.00%
SPX201218P035000002020-09-25 1:44PM EDT3,500.00292.490.000.00-14.27-4.65%46110,0160.00%
SPX201218P036000002020-09-24 2:40PM EDT3,600.00382.560.000.000.00-73,6780.00%
SPX201218P037000002020-09-08 11:36AM EDT3,700.00402.370.000.000.00-205270.00%
SPX201218P038000002020-09-21 10:12AM EDT3,800.00570.900.000.000.00-1570.00%
SPX201218P039000002020-09-25 7:35AM EDT3,900.00688.920.000.00+13.87+2.05%121410.00%
SPX201218P040000002020-09-25 12:41PM EDT4,000.00748.570.000.00-13.90-1.82%3840.00%
SPX201218P041000002020-07-09 8:11PM EDT4,100.001,160.07798.60801.500.00-151314.36%
SPX201218P042000002020-09-03 11:36AM EDT4,200.00746.220.000.000.00-15170.00%