^GSPC - S&P 500
SNP - SNP Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara19 de junho de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX200619C01100000 | 2020-04-02 11:43AM EDT | 1,100.00 | 1,397.12 | 1,378.50 | 1,385.80 | 0.00 | - | 5 | 136 | 0.00% |
| SPX200619C01500000 | 2020-04-02 11:04AM EDT | 1,500.00 | 1,017.16 | 985.00 | 992.30 | 0.00 | - | 4 | 918 | 54.00% |
| SPX200619C01600000 | 2020-03-27 12:22PM EDT | 1,600.00 | 956.92 | 888.90 | 895.70 | 0.00 | - | 4 | 266 | 53.53% |
| SPX200619C01700000 | 2020-04-01 3:30PM EDT | 1,700.00 | 778.06 | 794.50 | 801.20 | 0.00 | - | 2 | 53 | 52.97% |
| SPX200619C01725000 | 2020-04-01 3:38PM EDT | 1,725.00 | 751.31 | 771.60 | 778.00 | 0.00 | - | 402 | 211 | 50.01% |
| SPX200619C01750000 | 2020-04-01 3:43PM EDT | 1,750.00 | 725.27 | 748.30 | 754.80 | 0.00 | - | 56 | 46 | 52.55% |
| SPX200619C01775000 | 2020-04-02 12:25PM EDT | 1,775.00 | 757.84 | 725.70 | 732.10 | 0.00 | - | 3 | 16 | 50.15% |
| SPX200619C01800000 | 2020-04-02 12:45PM EDT | 1,800.00 | 735.16 | 702.80 | 709.30 | 0.00 | - | 1 | 15 | 50.03% |
| SPX200619C01825000 | 2020-03-23 3:33PM EDT | 1,825.00 | 459.39 | 680.40 | 686.70 | 0.00 | - | 82 | 141 | 51.93% |
| SPX200619C01850000 | 2020-04-01 3:29PM EDT | 1,850.00 | 646.90 | 658.20 | 664.50 | 0.00 | - | 78 | 51 | 51.76% |
| SPX200619C01875000 | 2020-04-01 3:26PM EDT | 1,875.00 | 625.62 | 636.80 | 641.20 | 0.00 | - | 2 | 2 | 50.87% |
| SPX200619C01900000 | 2020-03-27 3:46PM EDT | 1,900.00 | 711.22 | 614.80 | 619.30 | 0.00 | - | 2 | 82 | 50.64% |
| SPX200619C01925000 | 2020-03-23 10:55AM EDT | 1,925.00 | 425.31 | 593.10 | 597.60 | 0.00 | - | 2 | 14 | 50.37% |
| SPX200619C01950000 | 2020-03-23 4:05PM EDT | 1,950.00 | 369.92 | 571.60 | 576.00 | 0.00 | - | 507 | 514 | 50.03% |
| SPX200619C02000000 | 2020-04-03 12:07PM EDT | 2,000.00 | 528.80 | 529.30 | 533.80 | -43.62 | -7.62% | 102 | 40,467 | 49.44% |
| SPX200619C02025000 | 2020-03-25 2:07PM EDT | 2,025.00 | 562.92 | 508.60 | 513.10 | 0.00 | - | 2 | 121 | 49.13% |
| SPX200619C02100000 | 2020-03-30 1:35PM EDT | 2,100.00 | 570.13 | 447.70 | 452.20 | 0.00 | - | 2 | 60 | 47.97% |
| SPX200619C02125000 | 2020-03-27 2:50PM EDT | 2,125.00 | 522.73 | 427.90 | 432.40 | 0.00 | - | 235 | 385 | 47.54% |
| SPX200619C02150000 | 2020-04-02 9:56AM EDT | 2,150.00 | 405.35 | 408.40 | 412.90 | 0.00 | - | 2 | 496 | 47.11% |
| SPX200619C02175000 | 2020-03-31 11:44AM EDT | 2,175.00 | 521.74 | 389.20 | 393.60 | 0.00 | - | 22 | 145 | 46.63% |
| SPX200619C02200000 | 2020-04-02 3:27PM EDT | 2,200.00 | 392.27 | 370.20 | 374.70 | 0.00 | - | 48 | 3,258 | 46.17% |
| SPX200619C02225000 | 2020-04-02 9:55AM EDT | 2,225.00 | 352.06 | 351.50 | 356.00 | 0.00 | - | 2 | 3,022 | 45.67% |
| SPX200619C02275000 | 2020-04-02 9:36AM EDT | 2,275.00 | 325.77 | 314.90 | 319.40 | 0.00 | - | 36 | 2,579 | 44.59% |
| SPX200619C02300000 | 2020-04-03 9:59AM EDT | 2,300.00 | 331.33 | 297.10 | 301.50 | -2.21 | -0.66% | 4 | 14,864 | 44.00% |
| SPX200619C02325000 | 2020-04-02 9:35AM EDT | 2,325.00 | 292.99 | 279.60 | 283.80 | 0.00 | - | 2 | 1,143 | 43.37% |
| SPX200619C02350000 | 2020-04-03 2:55PM EDT | 2,350.00 | 259.50 | 262.60 | 266.50 | -26.06 | -9.13% | 6 | 12,595 | 42.74% |
| SPX200619C02375000 | 2020-04-02 10:58AM EDT | 2,375.00 | 280.59 | 245.70 | 249.40 | 0.00 | - | 8 | 8,455 | 42.06% |
| SPX200619C02400000 | 2020-04-03 3:04PM EDT | 2,400.00 | 225.36 | 229.50 | 232.80 | -28.18 | -11.11% | 102 | 45,235 | 41.39% |
| SPX200619C02425000 | 2020-04-02 4:01PM EDT | 2,425.00 | 250.43 | 213.90 | 216.20 | 0.00 | - | 20 | 8,484 | 40.62% |
| SPX200619C02475000 | 2020-04-03 3:59PM EDT | 2,475.00 | 182.94 | 182.60 | 184.90 | -18.40 | -9.14% | 1,775 | 8,609 | 39.19% |
| SPX200619C02500000 | 2020-04-03 4:10PM EDT | 2,500.00 | 170.32 | 167.60 | 169.80 | -36.18 | -17.52% | 25,084 | 57,051 | 38.42% |
| SPX200619C02525000 | 2020-04-03 2:13PM EDT | 2,525.00 | 146.30 | 153.10 | 155.30 | -42.83 | -22.65% | 619 | 13,328 | 37.68% |
| SPX200619C02550000 | 2020-04-03 3:15PM EDT | 2,550.00 | 137.47 | 139.10 | 141.20 | -20.62 | -13.04% | 162 | 27,716 | 36.89% |
| SPX200619C02575000 | 2020-04-03 1:45PM EDT | 2,575.00 | 123.10 | 125.70 | 127.70 | -30.01 | -19.60% | 14 | 6,975 | 36.11% |
| SPX200619C02600000 | 2020-04-03 3:12PM EDT | 2,600.00 | 109.89 | 112.80 | 114.80 | -37.11 | -25.24% | 1,370 | 42,712 | 35.33% |
| SPX200619C02625000 | 2020-04-03 11:42AM EDT | 2,625.00 | 111.17 | 100.40 | 102.50 | -8.69 | -7.25% | 400 | 3,041 | 34.53% |
| SPX200619C02650000 | 2020-04-03 3:15PM EDT | 2,650.00 | 87.38 | 88.80 | 90.70 | -18.83 | -17.73% | 1,023 | 8,995 | 33.70% |
| SPX200619C02675000 | 2020-04-03 4:13PM EDT | 2,675.00 | 80.67 | 77.80 | 79.60 | -7.73 | -8.74% | 50 | 1,563 | 32.87% |
| SPX200619C02700000 | 2020-04-03 4:02PM EDT | 2,700.00 | 67.50 | 67.70 | 69.30 | -15.92 | -19.08% | 1,007 | 23,791 | 32.06% |
| SPX200619C02725000 | 2020-04-03 2:52PM EDT | 2,725.00 | 58.74 | 58.20 | 59.60 | -13.93 | -19.17% | 409 | 3,786 | 31.21% |
| SPX200619C02750000 | 2020-04-03 3:29PM EDT | 2,750.00 | 49.30 | 49.50 | 50.90 | -22.00 | -30.86% | 343 | 12,448 | 30.43% |
| SPX200619C02775000 | 2020-04-03 4:01PM EDT | 2,775.00 | 40.70 | 41.60 | 43.00 | -10.80 | -20.97% | 186 | 12,676 | 29.65% |
| SPX200619C02800000 | 2020-04-03 3:55PM EDT | 2,800.00 | 34.84 | 34.80 | 36.00 | -18.16 | -34.26% | 2,766 | 34,243 | 28.92% |
| SPX200619C02825000 | 2020-04-03 3:47PM EDT | 2,825.00 | 27.00 | 28.70 | 29.90 | -10.40 | -27.81% | 99 | 10,352 | 28.25% |
| SPX200619C02850000 | 2020-04-03 3:37PM EDT | 2,850.00 | 23.00 | 23.50 | 24.70 | -12.98 | -36.08% | 912 | 20,716 | 27.65% |
| SPX200619C02875000 | 2020-04-03 10:23AM EDT | 2,875.00 | 24.92 | 19.10 | 20.30 | -0.18 | -0.72% | 1,398 | 13,367 | 27.11% |
| SPX200619C02900000 | 2020-04-03 3:50PM EDT | 2,900.00 | 17.00 | 15.40 | 16.60 | -4.30 | -20.19% | 2,473 | 44,510 | 26.64% |
| SPX200619C02925000 | 2020-04-03 2:06PM EDT | 2,925.00 | 12.35 | 12.50 | 13.60 | -4.62 | -27.22% | 1 | 12,939 | 26.26% |
| SPX200619C02950000 | 2020-04-03 2:55PM EDT | 2,950.00 | 10.48 | 10.10 | 11.20 | -4.02 | -27.72% | 427 | 22,648 | 25.98% |
| SPX200619C02975000 | 2020-04-03 12:32PM EDT | 2,975.00 | 9.60 | 8.30 | 9.20 | -4.58 | -32.30% | 51 | 9,356 | 25.73% |
| SPX200619C03000000 | 2020-04-03 3:57PM EDT | 3,000.00 | 7.10 | 6.90 | 7.60 | -3.84 | -35.10% | 1,318 | 51,191 | 25.56% |
| SPX200619C03025000 | 2020-04-03 2:52PM EDT | 3,025.00 | 5.96 | 5.70 | 6.40 | -1.52 | -20.32% | 239 | 16,400 | 25.52% |
| SPX200619C03050000 | 2020-04-03 3:28PM EDT | 3,050.00 | 4.80 | 4.80 | 5.40 | -2.34 | -32.77% | 125 | 20,563 | 25.51% |
| SPX200619C03075000 | 2020-04-03 3:43PM EDT | 3,075.00 | 4.00 | 4.00 | 4.60 | -1.58 | -28.32% | 17 | 5,225 | 25.55% |
| SPX200619C03100000 | 2020-04-03 3:43PM EDT | 3,100.00 | 3.50 | 3.40 | 4.00 | -1.22 | -25.85% | 828 | 34,950 | 25.69% |
| SPX200619C03125000 | 2020-04-03 3:43PM EDT | 3,125.00 | 2.95 | 2.90 | 3.40 | -0.82 | -21.75% | 17 | 9,268 | 25.74% |
| SPX200619C03150000 | 2020-04-03 1:44PM EDT | 3,150.00 | 2.69 | 2.40 | 2.95 | -0.99 | -26.90% | 601 | 31,443 | 25.87% |
| SPX200619C03175000 | 2020-04-01 10:39AM EDT | 3,175.00 | 2.70 | 2.05 | 2.60 | 0.00 | - | 103 | 11,320 | 26.06% |
| SPX200619C03200000 | 2020-04-03 3:42PM EDT | 3,200.00 | 1.85 | 1.85 | 2.35 | -0.95 | -33.93% | 816 | 26,390 | 26.35% |
| SPX200619C03225000 | 2020-04-03 1:05PM EDT | 3,225.00 | 1.95 | 1.55 | 2.10 | -0.75 | -27.78% | 29 | 13,740 | 26.59% |
| SPX200619C03250000 | 2020-04-02 12:41PM EDT | 3,250.00 | 2.18 | 1.40 | 1.90 | 0.00 | - | 4 | 25,115 | 26.86% |
| SPX200619C03275000 | 2020-04-02 12:44PM EDT | 3,275.00 | 2.02 | 1.20 | 1.65 | 0.00 | - | 362 | 10,602 | 26.98% |
| SPX200619C03300000 | 2020-04-03 12:48PM EDT | 3,300.00 | 1.45 | 1.20 | 1.60 | -0.15 | -9.37% | 204 | 28,958 | 27.49% |
| SPX200619C03350000 | 2020-04-02 2:05PM EDT | 3,350.00 | 1.20 | 0.85 | 1.30 | 0.00 | - | 188 | 13,011 | 27.96% |
| SPX200619C03400000 | 2020-04-03 3:55PM EDT | 3,400.00 | 0.91 | 0.60 | 1.15 | -0.19 | -17.27% | 302 | 22,533 | 28.70% |
| SPX200619C03500000 | 2020-04-02 12:16PM EDT | 3,500.00 | 1.00 | 0.50 | 0.85 | 0.00 | - | 1 | 24,034 | 29.88% |
| SPX200619C03600000 | 2020-04-02 12:25PM EDT | 3,600.00 | 0.63 | 0.25 | 0.70 | 0.00 | - | 580 | 13,334 | 31.32% |
| SPX200619C03700000 | 2020-03-31 1:30PM EDT | 3,700.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 150 | 9,046 | 32.79% |
| SPX200619C03800000 | 2020-04-02 11:07AM EDT | 3,800.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 36 | 13,805 | 33.70% |
| SPX200619C03900000 | 2020-03-31 12:47PM EDT | 3,900.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 93 | 1,450 | 34.67% |
| SPX200619C04000000 | 2020-04-01 4:03PM EDT | 4,000.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 141 | 4,456 | 35.86% |
| SPX200619C04100000 | 2020-04-03 2:39PM EDT | 4,100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 16 | 1,369 | 35.33% |
| SPX200619C04200000 | 2020-04-03 3:59PM EDT | 4,200.00 | 0.15 | 0.00 | 0.10 | +0.05 | +50.00% | 2 | 1,727 | 35.69% |
Opções de vendapara19 de junho de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX200619P01100000 | 2020-04-03 2:33PM EDT | 1,100.00 | 3.24 | 2.70 | 3.20 | -0.30 | -8.47% | 1,161 | 13,574 | 80.76% |
| SPX200619P01200000 | 2020-04-03 3:49PM EDT | 1,200.00 | 3.81 | 3.40 | 3.90 | -0.70 | -15.52% | 154 | 13,239 | 75.07% |
| SPX200619P01225000 | 2020-04-03 10:01AM EDT | 1,225.00 | 4.20 | 3.60 | 4.20 | -0.88 | -17.32% | 15 | 2,671 | 73.86% |
| SPX200619P01250000 | 2020-04-03 10:01AM EDT | 1,250.00 | 4.50 | 3.90 | 4.40 | -0.70 | -13.46% | 15 | 4,000 | 72.63% |
| SPX200619P01300000 | 2020-04-03 12:28PM EDT | 1,300.00 | 5.80 | 4.40 | 5.00 | 0.00 | - | 10 | 8,278 | 70.22% |
| SPX200619P01350000 | 2020-04-03 4:00PM EDT | 1,350.00 | 5.70 | 5.10 | 5.70 | -0.92 | -13.90% | 58 | 4,030 | 68.04% |
| SPX200619P01375000 | 2020-04-03 12:47PM EDT | 1,375.00 | 7.10 | 5.50 | 6.10 | +0.03 | +0.42% | 24 | 2,140 | 67.01% |
| SPX200619P01400000 | 2020-04-03 4:01PM EDT | 1,400.00 | 6.31 | 6.00 | 6.60 | -1.81 | -22.29% | 301 | 12,698 | 66.11% |
| SPX200619P01425000 | 2020-04-03 1:24PM EDT | 1,425.00 | 8.10 | 6.40 | 7.10 | -0.40 | -4.71% | 39 | 1,178 | 65.09% |
| SPX200619P01450000 | 2020-04-03 2:33PM EDT | 1,450.00 | 8.44 | 7.00 | 7.60 | -0.96 | -10.21% | 1,010 | 9,884 | 64.18% |
| SPX200619P01475000 | 2020-04-03 2:27PM EDT | 1,475.00 | 9.29 | 7.60 | 8.30 | -4.66 | -33.41% | 1,000 | 1,671 | 63.37% |
| SPX200619P01500000 | 2020-04-03 4:07PM EDT | 1,500.00 | 8.60 | 8.30 | 9.00 | -1.80 | -17.31% | 4,953 | 34,722 | 62.56% |
| SPX200619P01550000 | 2020-04-03 2:02PM EDT | 1,550.00 | 12.26 | 9.90 | 10.60 | -2.54 | -17.16% | 15 | 5,584 | 61.02% |
| SPX200619P01600000 | 2020-04-03 3:56PM EDT | 1,600.00 | 12.39 | 11.90 | 12.70 | -4.17 | -25.18% | 2,180 | 14,990 | 59.70% |
| SPX200619P01625000 | 2020-04-03 3:44PM EDT | 1,625.00 | 15.10 | 13.10 | 13.90 | -3.90 | -20.53% | 1,050 | 3,206 | 59.09% |
| SPX200619P01650000 | 2020-04-03 3:29PM EDT | 1,650.00 | 16.30 | 14.40 | 15.20 | -3.90 | -19.31% | 2,289 | 11,372 | 58.49% |
| SPX200619P01675000 | 2020-04-03 1:59PM EDT | 1,675.00 | 19.80 | 15.80 | 16.60 | -1.10 | -5.26% | 313 | 9,932 | 57.89% |
| SPX200619P01700000 | 2020-04-03 4:05PM EDT | 1,700.00 | 17.80 | 17.40 | 18.20 | -6.50 | -26.75% | 761 | 22,892 | 57.36% |
| SPX200619P01725000 | 2020-04-03 11:11AM EDT | 1,725.00 | 22.90 | 19.10 | 19.90 | -2.70 | -10.55% | 10 | 7,695 | 56.81% |
| SPX200619P01750000 | 2020-04-03 2:27PM EDT | 1,750.00 | 25.38 | 20.90 | 21.80 | -1.15 | -4.33% | 1,168 | 8,030 | 56.28% |
| SPX200619P01800000 | 2020-04-03 3:58PM EDT | 1,800.00 | 26.40 | 25.20 | 26.10 | -7.90 | -23.03% | 1,349 | 43,834 | 55.31% |
| SPX200619P01825000 | 2020-04-03 3:01PM EDT | 1,825.00 | 29.77 | 27.60 | 28.60 | -14.80 | -33.21% | 5 | 2,485 | 54.86% |
| SPX200619P01850000 | 2020-04-03 4:08PM EDT | 1,850.00 | 30.20 | 30.20 | 31.20 | -10.20 | -25.25% | 322 | 15,008 | 54.39% |
| SPX200619P01875000 | 2020-04-03 3:32PM EDT | 1,875.00 | 36.60 | 33.00 | 34.10 | -8.20 | -18.30% | 690 | 5,647 | 53.94% |
| SPX200619P01900000 | 2020-04-03 3:50PM EDT | 1,900.00 | 36.00 | 36.00 | 37.10 | -5.80 | -13.88% | 1,857 | 31,215 | 53.48% |
| SPX200619P01925000 | 2020-04-03 2:02PM EDT | 1,925.00 | 46.57 | 39.30 | 40.50 | -1.03 | -2.16% | 92 | 3,527 | 53.07% |
| SPX200619P01950000 | 2020-04-03 3:57PM EDT | 1,950.00 | 44.33 | 42.80 | 43.90 | -6.72 | -13.16% | 808 | 12,277 | 52.61% |
| SPX200619P01975000 | 2020-04-03 2:28PM EDT | 1,975.00 | 53.12 | 46.50 | 47.70 | -3.58 | -6.31% | 1,073 | 6,882 | 52.17% |
| SPX200619P02000000 | 2020-04-03 4:13PM EDT | 2,000.00 | 50.10 | 50.30 | 51.60 | -5.65 | -10.13% | 2,838 | 71,608 | 51.68% |
| SPX200619P02025000 | 2020-04-03 10:28AM EDT | 2,025.00 | 59.39 | 54.60 | 55.90 | -12.15 | -16.98% | 850 | 10,658 | 51.26% |
| SPX200619P02050000 | 2020-04-03 2:40PM EDT | 2,050.00 | 66.26 | 59.00 | 60.40 | -6.94 | -9.48% | 2,109 | 33,770 | 50.80% |
| SPX200619P02075000 | 2020-04-03 3:38PM EDT | 2,075.00 | 70.00 | 63.60 | 65.00 | -14.35 | -17.01% | 56 | 7,812 | 50.29% |
| SPX200619P02100000 | 2020-04-03 4:13PM EDT | 2,100.00 | 68.10 | 68.50 | 70.00 | -7.90 | -10.39% | 1,170 | 54,870 | 50.05% |
| SPX200619P02125000 | 2020-04-02 3:55PM EDT | 2,125.00 | 78.90 | 73.70 | 75.20 | 0.00 | - | 45 | 5,886 | 49.54% |
| SPX200619P02150000 | 2020-04-03 2:40PM EDT | 2,150.00 | 87.77 | 79.10 | 80.70 | -9.67 | -9.92% | 855 | 7,036 | 49.03% |
| SPX200619P02175000 | 2020-04-03 2:06PM EDT | 2,175.00 | 97.62 | 84.80 | 86.50 | -16.72 | -14.62% | 501 | 5,251 | 48.52% |
| SPX200619P02200000 | 2020-04-03 4:10PM EDT | 2,200.00 | 90.60 | 90.80 | 92.50 | -3.40 | -3.62% | 2,585 | 36,510 | 47.97% |
| SPX200619P02225000 | 2020-04-03 2:17PM EDT | 2,225.00 | 111.00 | 97.00 | 98.80 | +1.64 | +1.50% | 88 | 9,789 | 47.41% |
| SPX200619P02250000 | 2020-04-03 3:55PM EDT | 2,250.00 | 105.07 | 103.50 | 105.30 | -2.05 | -1.91% | 1,657 | 16,326 | 46.82% |
| SPX200619P02275000 | 2020-04-03 2:44PM EDT | 2,275.00 | 123.92 | 110.30 | 112.10 | -2.52 | -1.99% | 150 | 5,754 | 46.21% |
| SPX200619P02300000 | 2020-04-03 4:12PM EDT | 2,300.00 | 117.00 | 117.30 | 119.20 | -3.38 | -2.81% | 1,446 | 38,686 | 45.58% |
| SPX200619P02325000 | 2020-04-03 4:07PM EDT | 2,325.00 | 124.99 | 124.70 | 126.80 | -3.24 | -2.53% | 340 | 11,786 | 44.99% |
| SPX200619P02350000 | 2020-04-03 4:10PM EDT | 2,350.00 | 132.89 | 132.40 | 134.50 | -1.84 | -1.37% | 332 | 25,778 | 44.32% |
| SPX200619P02375000 | 2020-04-03 4:07PM EDT | 2,375.00 | 140.54 | 140.40 | 142.50 | -1.06 | -0.75% | 344 | 10,652 | 43.63% |
| SPX200619P02400000 | 2020-04-03 4:14PM EDT | 2,400.00 | 148.50 | 148.80 | 151.00 | -1.09 | -0.73% | 1,836 | 63,729 | 42.97% |
| SPX200619P02425000 | 2020-04-03 3:15PM EDT | 2,425.00 | 165.61 | 157.50 | 159.70 | +7.04 | +4.44% | 1,030 | 11,620 | 42.24% |
| SPX200619P02450000 | 2020-04-03 3:58PM EDT | 2,450.00 | 172.50 | 166.60 | 168.80 | +8.10 | +4.93% | 15,540 | 27,807 | 41.51% |
| SPX200619P02475000 | 2020-04-03 3:52PM EDT | 2,475.00 | 177.06 | 176.10 | 178.40 | -13.46 | -7.06% | 2,094 | 15,836 | 40.78% |
| SPX200619P02500000 | 2020-04-03 4:10PM EDT | 2,500.00 | 185.68 | 186.00 | 188.30 | +1.35 | +0.73% | 23,194 | 81,274 | 40.01% |
| SPX200619P02525000 | 2020-04-03 1:15PM EDT | 2,525.00 | 209.26 | 196.40 | 198.70 | +14.18 | +7.27% | 471 | 18,633 | 39.23% |
| SPX200619P02550000 | 2020-04-03 11:40AM EDT | 2,550.00 | 216.50 | 206.80 | 209.80 | +3.37 | +1.58% | 11 | 37,507 | 38.50% |
| SPX200619P02575000 | 2020-04-03 3:34PM EDT | 2,575.00 | 231.70 | 217.90 | 221.90 | +36.09 | +18.45% | 893 | 13,294 | 37.86% |
| SPX200619P02600000 | 2020-04-03 3:46PM EDT | 2,600.00 | 245.30 | 229.60 | 233.90 | -3.41 | -1.37% | 2 | 54,653 | 37.07% |
| SPX200619P02625000 | 2020-03-31 2:42PM EDT | 2,625.00 | 200.10 | 242.20 | 246.60 | 0.00 | - | 970 | 12,864 | 36.30% |
| SPX200619P02650000 | 2020-04-03 2:44PM EDT | 2,650.00 | 279.80 | 255.40 | 259.90 | +20.73 | +8.00% | 75 | 32,532 | 35.53% |
| SPX200619P02675000 | 2020-03-24 12:04PM EDT | 2,675.00 | 343.58 | 269.30 | 273.80 | 0.00 | - | 278 | 9,230 | 34.74% |
| SPX200619P02700000 | 2020-04-03 3:19PM EDT | 2,700.00 | 290.90 | 284.00 | 288.40 | -0.60 | -0.21% | 3 | 46,808 | 33.96% |
| SPX200619P02725000 | 2020-04-03 3:59PM EDT | 2,725.00 | 303.20 | 299.20 | 303.90 | +11.50 | +3.94% | 600 | 11,557 | 33.24% |
| SPX200619P02750000 | 2020-04-03 3:58PM EDT | 2,750.00 | 321.80 | 315.50 | 320.10 | +14.00 | +4.55% | 900 | 25,807 | 32.53% |
| SPX200619P02775000 | 2020-04-03 3:59PM EDT | 2,775.00 | 337.70 | 332.60 | 337.20 | +16.60 | +5.17% | 1,202 | 36,444 | 31.87% |
| SPX200619P02800000 | 2020-04-03 3:59PM EDT | 2,800.00 | 356.80 | 350.90 | 355.20 | +18.60 | +5.50% | 611 | 66,143 | 31.28% |
| SPX200619P02825000 | 2020-04-03 3:56PM EDT | 2,825.00 | 373.80 | 369.50 | 374.20 | +18.80 | +5.30% | 200 | 21,428 | 30.81% |
| SPX200619P02850000 | 2020-04-03 3:57PM EDT | 2,850.00 | 398.70 | 389.30 | 394.00 | +26.70 | +7.18% | 100 | 36,866 | 30.41% |
| SPX200619P02875000 | 2020-04-03 3:55PM EDT | 2,875.00 | 411.60 | 410.10 | 414.80 | +20.90 | +5.35% | 100 | 15,364 | 30.18% |
| SPX200619P02900000 | 2020-04-03 3:55PM EDT | 2,900.00 | 436.90 | 431.40 | 436.10 | +33.28 | +8.25% | 111 | 48,654 | 29.98% |
| SPX200619P02925000 | 2020-04-03 3:57PM EDT | 2,925.00 | 462.40 | 452.80 | 459.80 | +31.90 | +7.41% | 100 | 19,600 | 30.59% |
| SPX200619P02950000 | 2020-04-03 3:53PM EDT | 2,950.00 | 476.20 | 475.30 | 482.30 | +24.20 | +5.35% | 109 | 36,341 | 30.65% |
| SPX200619P02975000 | 2020-04-01 10:33AM EDT | 2,975.00 | 490.06 | 498.40 | 505.40 | 0.00 | - | 2 | 9,843 | 30.86% |
| SPX200619P03000000 | 2020-04-03 12:20PM EDT | 3,000.00 | 544.09 | 521.90 | 528.50 | +49.09 | +9.92% | 107 | 44,755 | 31.00% |
| SPX200619P03025000 | 2020-04-01 1:28PM EDT | 3,025.00 | 569.20 | 545.60 | 552.60 | 0.00 | - | 7 | 6,366 | 31.53% |
| SPX200619P03050000 | 2020-04-02 12:05PM EDT | 3,050.00 | 549.43 | 569.60 | 576.70 | 0.00 | - | 111 | 17,520 | 32.03% |
| SPX200619P03075000 | 2020-04-03 12:38PM EDT | 3,075.00 | 607.99 | 593.30 | 600.70 | +17.18 | +2.91% | 2 | 9,577 | 32.43% |
| SPX200619P03100000 | 2020-04-03 3:22PM EDT | 3,100.00 | 635.00 | 617.60 | 625.00 | +24.00 | +3.93% | 502 | 22,555 | 32.94% |
| SPX200619P03125000 | 2020-04-03 1:56PM EDT | 3,125.00 | 670.74 | 641.80 | 649.30 | +38.51 | +6.09% | 1 | 9,939 | 33.43% |
| SPX200619P03150000 | 2020-04-03 1:56PM EDT | 3,150.00 | 695.24 | 666.30 | 673.80 | -0.76 | -0.11% | 521 | 17,579 | 33.99% |
| SPX200619P03175000 | 2020-04-01 3:23PM EDT | 3,175.00 | 725.00 | 691.10 | 698.50 | 0.00 | - | 1 | 6,332 | 34.66% |
| SPX200619P03200000 | 2020-04-02 9:30AM EDT | 3,200.00 | 755.00 | 715.70 | 723.30 | 0.00 | - | 2 | 21,188 | 35.37% |
| SPX200619P03250000 | 2020-03-23 2:21PM EDT | 3,250.00 | 827.00 | 765.30 | 772.70 | 0.00 | - | 5 | 17,726 | 36.61% |
| SPX200619P03275000 | 2020-03-31 11:23AM EDT | 3,275.00 | 663.06 | 790.10 | 797.50 | 0.00 | - | 15 | 8,160 | 37.27% |
| SPX200619P03300000 | 2020-04-02 10:21AM EDT | 3,300.00 | 819.00 | 814.90 | 822.30 | 0.00 | - | 5 | 9,962 | 37.91% |
| SPX200619P03350000 | 2020-04-03 9:41AM EDT | 3,350.00 | 827.15 | 864.50 | 872.00 | -46.85 | -5.36% | 300 | 15,876 | 39.23% |
| SPX200619P03400000 | 2020-03-24 11:23AM EDT | 3,400.00 | 822.98 | 914.30 | 921.60 | 0.00 | - | 100 | 4,318 | 40.42% |
© 2020 Verizon Media. Todos os direitos reservados.