S&P 500 (^GSPC)
SNP - SNP Preço em Tempo Real. Moeda em USD.
Adicionar à lista
4.448,98+53,34 (+1,21%)
No fechamento: 5:03PM EDT
Opções de comprapara17 de dezembro de 2021
| 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 | 2021-08-25 5:32PM EDT | 900.00 | 3,410.56 | 3,514.20 | 3,526.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C01000000 | 2021-09-23 11:14AM EDT | 1,000.00 | 3,436.64 | 3,414.50 | 3,426.50 | 0.00 | - | 213 | 0 | 0.00% |
| SPX211217C01225000 | 2021-09-14 10:32AM EDT | 1,225.00 | 3,221.19 | 3,189.30 | 3,201.90 | 0.00 | - | 6 | 0 | 0.00% |
| SPX211217C01300000 | 2021-08-25 5:32PM EDT | 1,300.00 | 2,905.56 | 3,114.80 | 3,127.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX211217C01375000 | 2021-08-25 5:32PM EDT | 1,375.00 | 2,143.78 | 3,039.70 | 3,052.10 | 0.00 | - | 15 | 0 | 0.00% |
| SPX211217C01400000 | 2021-08-25 5:32PM EDT | 1,400.00 | 2,796.19 | 3,014.90 | 3,026.90 | 0.00 | - | 11 | 0 | 0.00% |
| SPX211217C01500000 | 2021-08-25 5:32PM EDT | 1,500.00 | 2,805.79 | 2,915.10 | 2,927.10 | 0.00 | - | 25 | 0 | 0.00% |
| SPX211217C01525000 | 2021-08-25 5:32PM EDT | 1,525.00 | 1,425.66 | 2,889.50 | 2,902.10 | 0.00 | - | 3 | 0 | 0.00% |
| SPX211217C01550000 | 2021-08-25 5:32PM EDT | 1,550.00 | 1,201.50 | 2,865.20 | 2,877.60 | 0.00 | - | 0 | 0 | 0.00% |
| SPX211217C01600000 | 2021-08-25 5:32PM EDT | 1,600.00 | 2,706.39 | 2,815.60 | 2,827.50 | 0.00 | - | 25 | 0 | 0.00% |
| SPX211217C01625000 | 2021-08-25 5:32PM EDT | 1,625.00 | 1,375.00 | 2,790.10 | 2,802.80 | 0.00 | - | 20 | 0 | 0.00% |
| SPX211217C01650000 | 2019-06-10 12:13AM EDT | 1,650.00 | 1,054.50 | 1,272.50 | 1,279.50 | 0.00 | - | 0 | 3 | 0.00% |
| SPX211217C01800000 | 2021-08-25 5:32PM EDT | 1,800.00 | 1,243.10 | 2,615.80 | 2,627.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C01825000 | 2021-08-25 5:32PM EDT | 1,825.00 | 1,466.00 | 2,590.60 | 2,603.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX211217C01900000 | 2021-08-25 5:32PM EDT | 1,900.00 | 1,361.40 | 2,516.10 | 2,528.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02000000 | 2021-09-23 11:14AM EDT | 2,000.00 | 2,438.59 | 2,416.40 | 2,428.50 | 0.00 | - | 200 | 0 | 0.00% |
| SPX211217C02175000 | 2021-08-25 5:32PM EDT | 2,175.00 | 1,766.35 | 2,242.10 | 2,254.50 | 0.00 | - | 5 | 0 | 0.00% |
| SPX211217C02200000 | 2021-08-25 5:32PM EDT | 2,200.00 | 1,945.78 | 2,217.10 | 2,229.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX211217C02250000 | 2021-08-25 5:32PM EDT | 2,250.00 | 1,995.17 | 2,166.60 | 2,179.20 | 0.00 | - | 10 | 0 | 0.00% |
| SPX211217C02300000 | 2021-08-19 5:31AM EDT | 2,300.00 | 2,048.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02350000 | 2021-08-25 5:32PM EDT | 2,350.00 | 1,895.16 | 2,067.60 | 2,080.10 | 0.00 | - | 50 | 0 | 0.00% |
| SPX211217C02400000 | 2021-08-25 5:32PM EDT | 2,400.00 | 1,863.13 | 2,018.10 | 2,030.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPX211217C02425000 | 2021-08-25 5:32PM EDT | 2,425.00 | 760.89 | 1,992.60 | 2,005.10 | 0.00 | - | 21 | 0 | 0.00% |
| SPX211217C02475000 | 2021-08-25 5:32PM EDT | 2,475.00 | 1,808.89 | 1,943.30 | 1,955.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02500000 | 2021-09-22 11:15AM EDT | 2,500.00 | 1,888.00 | 1,918.70 | 1,930.70 | 0.00 | - | 62 | 0 | 0.00% |
| SPX211217C02525000 | 2021-08-25 5:32PM EDT | 2,525.00 | 1,456.52 | 1,893.70 | 1,906.10 | 0.00 | - | 23 | 0 | 0.00% |
| SPX211217C02550000 | 2021-08-25 5:32PM EDT | 2,550.00 | 1,617.94 | 1,868.70 | 1,881.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX211217C02575000 | 2021-09-15 2:12PM EDT | 2,575.00 | 1,896.00 | 1,843.90 | 1,856.30 | 0.00 | - | 1,500 | 0 | 0.00% |
| SPX211217C02600000 | 2021-08-23 11:41AM EDT | 2,600.00 | 1,874.04 | 1,819.40 | 1,831.40 | 0.00 | - | 15 | 0 | 0.00% |
| SPX211217C02625000 | 2021-09-08 10:20AM EDT | 2,625.00 | 1,887.00 | 1,794.30 | 1,806.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02650000 | 2021-09-02 1:01PM EDT | 2,650.00 | 1,880.17 | 1,769.50 | 1,781.90 | 0.00 | - | 50 | 0 | 0.00% |
| SPX211217C02675000 | 2021-08-25 5:32PM EDT | 2,675.00 | 1,314.42 | 1,744.80 | 1,757.30 | 0.00 | - | 43 | 0 | 0.00% |
| SPX211217C02700000 | 2021-09-21 11:17AM EDT | 2,700.00 | 1,661.54 | 1,720.20 | 1,732.10 | 0.00 | - | 11 | 0 | 0.00% |
| SPX211217C02725000 | 2021-08-25 5:32PM EDT | 2,725.00 | 1,474.33 | 1,695.20 | 1,707.60 | 0.00 | - | 50 | 0 | 0.00% |
| SPX211217C02750000 | 2021-08-25 5:32PM EDT | 2,750.00 | 1,395.37 | 1,670.40 | 1,682.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02775000 | 2021-09-21 2:06PM EDT | 2,775.00 | 1,584.25 | 1,645.60 | 1,658.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPX211217C02800000 | 2021-09-15 2:59PM EDT | 2,800.00 | 1,669.70 | 1,621.30 | 1,633.20 | 0.00 | - | 122 | 0 | 0.00% |
| SPX211217C02825000 | 2021-08-25 5:32PM EDT | 2,825.00 | 1,416.39 | 1,596.30 | 1,608.70 | 0.00 | - | 20 | 0 | 0.00% |
| SPX211217C02850000 | 2021-08-25 2:20PM EDT | 2,850.00 | 1,640.85 | 1,571.60 | 1,583.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02900000 | 2021-09-01 12:29PM EDT | 2,900.00 | 1,625.58 | 1,522.50 | 1,534.30 | 0.00 | - | 7 | 0 | 0.00% |
| SPX211217C02925000 | 2021-09-21 10:12AM EDT | 2,925.00 | 1,436.70 | 1,497.50 | 1,509.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02950000 | 2021-09-02 10:09AM EDT | 2,950.00 | 1,582.33 | 1,472.80 | 1,485.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C03000000 | 2021-09-23 4:12PM EDT | 3,000.00 | 1,445.70 | 1,423.80 | 1,435.50 | 0.00 | - | 1,464 | 0 | 0.00% |
| SPX211217C03100000 | 2021-08-24 1:11PM EDT | 3,100.00 | 1,385.95 | 1,325.00 | 1,336.80 | 0.00 | - | 186 | 0 | 0.00% |
| SPX211217C03200000 | 2021-09-09 3:57PM EDT | 3,200.00 | 1,295.67 | 1,227.30 | 1,238.90 | 0.00 | - | 4 | 0 | 0.00% |
| SPX211217C03300000 | 2021-09-20 12:06PM EDT | 3,300.00 | 1,052.48 | 1,129.60 | 1,141.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C03400000 | 2021-09-15 3:33PM EDT | 3,400.00 | 1,089.22 | 1,032.40 | 1,044.10 | 0.00 | - | 118 | 0 | 0.00% |
| SPX211217C03500000 | 2021-09-22 1:03PM EDT | 3,500.00 | 910.50 | 940.90 | 942.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C03600000 | 2021-09-15 1:05PM EDT | 3,600.00 | 868.59 | 844.90 | 846.90 | 0.00 | - | 161 | 0 | 0.00% |
| SPX211217C03900000 | 2021-09-20 12:00PM EDT | 3,900.00 | 508.62 | 565.30 | 567.40 | 0.00 | - | 140 | 0 | 20.74% |
| SPX211217C04000000 | 2021-09-23 4:12PM EDT | 4,000.00 | 488.95 | 476.20 | 478.40 | 0.00 | - | 1,542 | 0 | 20.35% |
Opções de vendapara17 de dezembro de 2021
| 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 | 2021-09-23 11:14AM EDT | 1,000.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 250 | 0 | 90.63% |
| SPX211217P01100000 | 2021-09-23 10:49AM EDT | 1,100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 14 | 0 | 86.72% |
| SPX211217P01200000 | 2021-09-20 2:48PM EDT | 1,200.00 | 0.65 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 83.98% |
| SPX211217P01225000 | 2021-09-13 9:35AM EDT | 1,225.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 82.72% |
| SPX211217P01300000 | 2021-09-23 11:44AM EDT | 1,300.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 4 | 0 | 79.88% |
| SPX211217P01400000 | 2021-09-15 3:47PM EDT | 1,400.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 31 | 0 | 76.76% |
| SPX211217P01500000 | 2021-09-15 3:47PM EDT | 1,500.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 25 | 0 | 74.56% |
| SPX211217P01550000 | 2021-08-25 5:32PM EDT | 1,550.00 | 2.82 | 0.25 | 0.45 | 0.00 | - | 2 | 0 | 72.88% |
| SPX211217P01600000 | 2021-09-10 10:29AM EDT | 1,600.00 | 0.65 | 0.30 | 0.50 | 0.00 | - | 287 | 0 | 71.58% |
| SPX211217P01650000 | 2021-09-10 12:14PM EDT | 1,650.00 | 0.85 | 0.35 | 0.60 | 0.00 | - | 125 | 0 | 70.61% |
| SPX211217P01675000 | 2021-08-25 5:32PM EDT | 1,675.00 | 1.75 | 0.35 | 0.60 | 0.00 | - | 11 | 0 | 69.58% |
| SPX211217P01700000 | 2021-09-22 12:24PM EDT | 1,700.00 | 0.70 | 0.40 | 0.65 | 0.00 | - | 4 | 0 | 69.21% |
| SPX211217P01725000 | 2021-08-25 5:32PM EDT | 1,725.00 | 2.97 | 0.45 | 0.70 | 0.00 | - | 12 | 0 | 68.77% |
| SPX211217P01750000 | 2021-09-23 1:17PM EDT | 1,750.00 | 0.60 | 0.45 | 0.70 | 0.00 | - | 72 | 0 | 67.79% |
| SPX211217P01775000 | 2021-08-25 5:32PM EDT | 1,775.00 | 1.62 | 0.50 | 0.75 | 0.00 | - | 4 | 0 | 67.33% |
| SPX211217P01800000 | 2021-09-23 3:21PM EDT | 1,800.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | 3 | 0 | 66.85% |
| SPX211217P01825000 | 2021-09-20 11:13AM EDT | 1,825.00 | 1.70 | 0.55 | 1.30 | 0.00 | - | 100 | 0 | 67.96% |
| SPX211217P01850000 | 2021-09-20 3:50PM EDT | 1,850.00 | 2.05 | 0.60 | 1.35 | 0.00 | - | 200 | 0 | 67.33% |
| SPX211217P01875000 | 2021-08-25 5:32PM EDT | 1,875.00 | 3.40 | 0.65 | 0.90 | 0.00 | - | 8 | 0 | 64.84% |
| SPX211217P01900000 | 2021-09-23 3:35PM EDT | 1,900.00 | 0.75 | 0.70 | 0.95 | 0.00 | - | 1 | 0 | 64.31% |
| SPX211217P01925000 | 2021-09-15 11:34AM EDT | 1,925.00 | 1.40 | 0.75 | 1.00 | 0.00 | - | 2 | 0 | 63.75% |
| SPX211217P01950000 | 2021-09-20 12:06PM EDT | 1,950.00 | 2.40 | 0.80 | 1.05 | 0.00 | - | 1 | 0 | 63.17% |
| SPX211217P01975000 | 2021-09-23 3:49PM EDT | 1,975.00 | 1.05 | 0.85 | 1.15 | 0.00 | - | 41 | 0 | 62.76% |
| SPX211217P02000000 | 2021-09-23 4:09PM EDT | 2,000.00 | 1.05 | 0.90 | 1.20 | 0.00 | - | 305 | 0 | 62.16% |
| SPX211217P02025000 | 2021-08-31 10:53AM EDT | 2,025.00 | 1.90 | 0.95 | 1.25 | 0.00 | - | 1 | 0 | 61.55% |
| SPX211217P02050000 | 2021-09-20 2:17PM EDT | 2,050.00 | 3.20 | 1.05 | 1.30 | 0.00 | - | 5 | 0 | 61.07% |
| SPX211217P02100000 | 2021-09-17 3:53PM EDT | 2,100.00 | 1.90 | 1.15 | 1.45 | 0.00 | - | 241 | 0 | 59.94% |
| SPX211217P02125000 | 2021-09-15 2:39PM EDT | 2,125.00 | 1.80 | 1.25 | 1.50 | 0.00 | - | 2 | 0 | 59.41% |
| SPX211217P02150000 | 2021-09-23 1:30PM EDT | 2,150.00 | 1.40 | 1.30 | 1.60 | 0.00 | - | 2 | 0 | 58.87% |
| SPX211217P02250000 | 2021-09-22 9:32AM EDT | 2,250.00 | 2.75 | 1.65 | 1.95 | 0.00 | - | 14 | 0 | 56.82% |
| SPX211217P02275000 | 2021-09-23 9:37AM EDT | 2,275.00 | 2.00 | 1.75 | 2.05 | 0.00 | - | 3 | 0 | 56.32% |
| SPX211217P02300000 | 2021-09-21 12:57PM EDT | 2,300.00 | 1.90 | 1.85 | 2.20 | 0.00 | - | 100 | 0 | 55.89% |
| SPX211217P02400000 | 2021-09-23 2:01PM EDT | 2,400.00 | 2.25 | 2.30 | 2.60 | 0.00 | - | 19 | 0 | 53.79% |
| SPX211217P02425000 | 2021-09-23 12:04PM EDT | 2,425.00 | 2.50 | 2.45 | 2.75 | 0.00 | - | 19 | 0 | 53.36% |
| SPX211217P02450000 | 2021-09-23 11:57AM EDT | 2,450.00 | 2.65 | 2.55 | 2.90 | 0.00 | - | 62 | 0 | 52.84% |
| SPX211217P02500000 | 2021-09-23 2:34PM EDT | 2,500.00 | 2.80 | 2.85 | 3.20 | 0.00 | - | 256 | 0 | 51.90% |
| SPX211217P02525000 | 2021-09-23 12:00PM EDT | 2,525.00 | 3.10 | 3.00 | 3.40 | 0.00 | - | 46 | 0 | 51.46% |
| SPX211217P02550000 | 2021-09-23 2:22PM EDT | 2,550.00 | 3.12 | 3.10 | 3.50 | 0.00 | - | 160 | 0 | 50.85% |
| SPX211217P02575000 | 2021-09-23 12:00PM EDT | 2,575.00 | 3.40 | 3.30 | 3.70 | 0.00 | - | 25 | 0 | 50.44% |
| SPX211217P02600000 | 2021-09-23 2:20PM EDT | 2,600.00 | 3.37 | 3.50 | 3.90 | 0.00 | - | 337 | 0 | 50.00% |
| SPX211217P02675000 | 2021-09-23 12:00PM EDT | 2,675.00 | 4.10 | 4.00 | 4.40 | 0.00 | - | 1 | 0 | 48.77% |
| SPX211217P02725000 | 2021-09-23 12:00PM EDT | 2,725.00 | 4.50 | 4.40 | 4.80 | 0.00 | - | 1 | 0 | 47.77% |
| SPX211217P02750000 | 2021-09-23 2:22PM EDT | 2,750.00 | 4.52 | 4.60 | 5.00 | 0.00 | - | 264 | 0 | 47.26% |
| SPX211217P02800000 | 2021-09-23 3:23PM EDT | 2,800.00 | 4.80 | 5.10 | 5.30 | 0.00 | - | 251 | 0 | 46.08% |
| SPX211217P02900000 | 2021-09-23 2:22PM EDT | 2,900.00 | 5.90 | 6.10 | 6.50 | 0.00 | - | 393 | 0 | 44.35% |
| SPX211217P03000000 | 2021-09-24 3:46AM EDT | 3,000.00 | 7.50 | 7.30 | 7.80 | +0.60 | +8.70% | 9 | 0 | 42.50% |
| SPX211217P03400000 | 2021-09-23 2:26PM EDT | 3,400.00 | 14.39 | 15.30 | 15.80 | 0.00 | - | 91 | 0 | 35.14% |
| SPX211217P04000000 | 2021-09-24 3:00AM EDT | 4,000.00 | 51.49 | 53.50 | 54.30 | +2.29 | +4.65% | 4 | 0 | 25.28% |
© 2021 Verizon Media. Todos os direitos reservados.
