^GSPC - S&P 500

SNP - SNP Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de junho de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPX200619C011000002020-04-02 11:43AM EDT1,100.001,397.121,378.501,385.800.00-51360.00%
SPX200619C015000002020-04-02 11:04AM EDT1,500.001,017.16985.00992.300.00-491854.00%
SPX200619C016000002020-03-27 12:22PM EDT1,600.00956.92888.90895.700.00-426653.53%
SPX200619C017000002020-04-01 3:30PM EDT1,700.00778.06794.50801.200.00-25352.97%
SPX200619C017250002020-04-01 3:38PM EDT1,725.00751.31771.60778.000.00-40221150.01%
SPX200619C017500002020-04-01 3:43PM EDT1,750.00725.27748.30754.800.00-564652.55%
SPX200619C017750002020-04-02 12:25PM EDT1,775.00757.84725.70732.100.00-31650.15%
SPX200619C018000002020-04-02 12:45PM EDT1,800.00735.16702.80709.300.00-11550.03%
SPX200619C018250002020-03-23 3:33PM EDT1,825.00459.39680.40686.700.00-8214151.93%
SPX200619C018500002020-04-01 3:29PM EDT1,850.00646.90658.20664.500.00-785151.76%
SPX200619C018750002020-04-01 3:26PM EDT1,875.00625.62636.80641.200.00-2250.87%
SPX200619C019000002020-03-27 3:46PM EDT1,900.00711.22614.80619.300.00-28250.64%
SPX200619C019250002020-03-23 10:55AM EDT1,925.00425.31593.10597.600.00-21450.37%
SPX200619C019500002020-03-23 4:05PM EDT1,950.00369.92571.60576.000.00-50751450.03%
SPX200619C020000002020-04-03 12:07PM EDT2,000.00528.80529.30533.80-43.62-7.62%10240,46749.44%
SPX200619C020250002020-03-25 2:07PM EDT2,025.00562.92508.60513.100.00-212149.13%
SPX200619C021000002020-03-30 1:35PM EDT2,100.00570.13447.70452.200.00-26047.97%
SPX200619C021250002020-03-27 2:50PM EDT2,125.00522.73427.90432.400.00-23538547.54%
SPX200619C021500002020-04-02 9:56AM EDT2,150.00405.35408.40412.900.00-249647.11%
SPX200619C021750002020-03-31 11:44AM EDT2,175.00521.74389.20393.600.00-2214546.63%
SPX200619C022000002020-04-02 3:27PM EDT2,200.00392.27370.20374.700.00-483,25846.17%
SPX200619C022250002020-04-02 9:55AM EDT2,225.00352.06351.50356.000.00-23,02245.67%
SPX200619C022750002020-04-02 9:36AM EDT2,275.00325.77314.90319.400.00-362,57944.59%
SPX200619C023000002020-04-03 9:59AM EDT2,300.00331.33297.10301.50-2.21-0.66%414,86444.00%
SPX200619C023250002020-04-02 9:35AM EDT2,325.00292.99279.60283.800.00-21,14343.37%
SPX200619C023500002020-04-03 2:55PM EDT2,350.00259.50262.60266.50-26.06-9.13%612,59542.74%
SPX200619C023750002020-04-02 10:58AM EDT2,375.00280.59245.70249.400.00-88,45542.06%
SPX200619C024000002020-04-03 3:04PM EDT2,400.00225.36229.50232.80-28.18-11.11%10245,23541.39%
SPX200619C024250002020-04-02 4:01PM EDT2,425.00250.43213.90216.200.00-208,48440.62%
SPX200619C024750002020-04-03 3:59PM EDT2,475.00182.94182.60184.90-18.40-9.14%1,7758,60939.19%
SPX200619C025000002020-04-03 4:10PM EDT2,500.00170.32167.60169.80-36.18-17.52%25,08457,05138.42%
SPX200619C025250002020-04-03 2:13PM EDT2,525.00146.30153.10155.30-42.83-22.65%61913,32837.68%
SPX200619C025500002020-04-03 3:15PM EDT2,550.00137.47139.10141.20-20.62-13.04%16227,71636.89%
SPX200619C025750002020-04-03 1:45PM EDT2,575.00123.10125.70127.70-30.01-19.60%146,97536.11%
SPX200619C026000002020-04-03 3:12PM EDT2,600.00109.89112.80114.80-37.11-25.24%1,37042,71235.33%
SPX200619C026250002020-04-03 11:42AM EDT2,625.00111.17100.40102.50-8.69-7.25%4003,04134.53%
SPX200619C026500002020-04-03 3:15PM EDT2,650.0087.3888.8090.70-18.83-17.73%1,0238,99533.70%
SPX200619C026750002020-04-03 4:13PM EDT2,675.0080.6777.8079.60-7.73-8.74%501,56332.87%
SPX200619C027000002020-04-03 4:02PM EDT2,700.0067.5067.7069.30-15.92-19.08%1,00723,79132.06%
SPX200619C027250002020-04-03 2:52PM EDT2,725.0058.7458.2059.60-13.93-19.17%4093,78631.21%
SPX200619C027500002020-04-03 3:29PM EDT2,750.0049.3049.5050.90-22.00-30.86%34312,44830.43%
SPX200619C027750002020-04-03 4:01PM EDT2,775.0040.7041.6043.00-10.80-20.97%18612,67629.65%
SPX200619C028000002020-04-03 3:55PM EDT2,800.0034.8434.8036.00-18.16-34.26%2,76634,24328.92%
SPX200619C028250002020-04-03 3:47PM EDT2,825.0027.0028.7029.90-10.40-27.81%9910,35228.25%
SPX200619C028500002020-04-03 3:37PM EDT2,850.0023.0023.5024.70-12.98-36.08%91220,71627.65%
SPX200619C028750002020-04-03 10:23AM EDT2,875.0024.9219.1020.30-0.18-0.72%1,39813,36727.11%
SPX200619C029000002020-04-03 3:50PM EDT2,900.0017.0015.4016.60-4.30-20.19%2,47344,51026.64%
SPX200619C029250002020-04-03 2:06PM EDT2,925.0012.3512.5013.60-4.62-27.22%112,93926.26%
SPX200619C029500002020-04-03 2:55PM EDT2,950.0010.4810.1011.20-4.02-27.72%42722,64825.98%
SPX200619C029750002020-04-03 12:32PM EDT2,975.009.608.309.20-4.58-32.30%519,35625.73%
SPX200619C030000002020-04-03 3:57PM EDT3,000.007.106.907.60-3.84-35.10%1,31851,19125.56%
SPX200619C030250002020-04-03 2:52PM EDT3,025.005.965.706.40-1.52-20.32%23916,40025.52%
SPX200619C030500002020-04-03 3:28PM EDT3,050.004.804.805.40-2.34-32.77%12520,56325.51%
SPX200619C030750002020-04-03 3:43PM EDT3,075.004.004.004.60-1.58-28.32%175,22525.55%
SPX200619C031000002020-04-03 3:43PM EDT3,100.003.503.404.00-1.22-25.85%82834,95025.69%
SPX200619C031250002020-04-03 3:43PM EDT3,125.002.952.903.40-0.82-21.75%179,26825.74%
SPX200619C031500002020-04-03 1:44PM EDT3,150.002.692.402.95-0.99-26.90%60131,44325.87%
SPX200619C031750002020-04-01 10:39AM EDT3,175.002.702.052.600.00-10311,32026.06%
SPX200619C032000002020-04-03 3:42PM EDT3,200.001.851.852.35-0.95-33.93%81626,39026.35%
SPX200619C032250002020-04-03 1:05PM EDT3,225.001.951.552.10-0.75-27.78%2913,74026.59%
SPX200619C032500002020-04-02 12:41PM EDT3,250.002.181.401.900.00-425,11526.86%
SPX200619C032750002020-04-02 12:44PM EDT3,275.002.021.201.650.00-36210,60226.98%
SPX200619C033000002020-04-03 12:48PM EDT3,300.001.451.201.60-0.15-9.37%20428,95827.49%
SPX200619C033500002020-04-02 2:05PM EDT3,350.001.200.851.300.00-18813,01127.96%
SPX200619C034000002020-04-03 3:55PM EDT3,400.000.910.601.15-0.19-17.27%30222,53328.70%
SPX200619C035000002020-04-02 12:16PM EDT3,500.001.000.500.850.00-124,03429.88%
SPX200619C036000002020-04-02 12:25PM EDT3,600.000.630.250.700.00-58013,33431.32%
SPX200619C037000002020-03-31 1:30PM EDT3,700.000.400.250.600.00-1509,04632.79%
SPX200619C038000002020-04-02 11:07AM EDT3,800.000.350.000.450.00-3613,80533.70%
SPX200619C039000002020-03-31 12:47PM EDT3,900.000.350.000.350.00-931,45034.67%
SPX200619C040000002020-04-01 4:03PM EDT4,000.000.100.050.300.00-1414,45635.86%
SPX200619C041000002020-04-03 2:39PM EDT4,100.000.100.000.150.00-161,36935.33%
SPX200619C042000002020-04-03 3:59PM EDT4,200.000.150.000.10+0.05+50.00%21,72735.69%
Opções de vendapara19 de junho de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPX200619P011000002020-04-03 2:33PM EDT1,100.003.242.703.20-0.30-8.47%1,16113,57480.76%
SPX200619P012000002020-04-03 3:49PM EDT1,200.003.813.403.90-0.70-15.52%15413,23975.07%
SPX200619P012250002020-04-03 10:01AM EDT1,225.004.203.604.20-0.88-17.32%152,67173.86%
SPX200619P012500002020-04-03 10:01AM EDT1,250.004.503.904.40-0.70-13.46%154,00072.63%
SPX200619P013000002020-04-03 12:28PM EDT1,300.005.804.405.000.00-108,27870.22%
SPX200619P013500002020-04-03 4:00PM EDT1,350.005.705.105.70-0.92-13.90%584,03068.04%
SPX200619P013750002020-04-03 12:47PM EDT1,375.007.105.506.10+0.03+0.42%242,14067.01%
SPX200619P014000002020-04-03 4:01PM EDT1,400.006.316.006.60-1.81-22.29%30112,69866.11%
SPX200619P014250002020-04-03 1:24PM EDT1,425.008.106.407.10-0.40-4.71%391,17865.09%
SPX200619P014500002020-04-03 2:33PM EDT1,450.008.447.007.60-0.96-10.21%1,0109,88464.18%
SPX200619P014750002020-04-03 2:27PM EDT1,475.009.297.608.30-4.66-33.41%1,0001,67163.37%
SPX200619P015000002020-04-03 4:07PM EDT1,500.008.608.309.00-1.80-17.31%4,95334,72262.56%
SPX200619P015500002020-04-03 2:02PM EDT1,550.0012.269.9010.60-2.54-17.16%155,58461.02%
SPX200619P016000002020-04-03 3:56PM EDT1,600.0012.3911.9012.70-4.17-25.18%2,18014,99059.70%
SPX200619P016250002020-04-03 3:44PM EDT1,625.0015.1013.1013.90-3.90-20.53%1,0503,20659.09%
SPX200619P016500002020-04-03 3:29PM EDT1,650.0016.3014.4015.20-3.90-19.31%2,28911,37258.49%
SPX200619P016750002020-04-03 1:59PM EDT1,675.0019.8015.8016.60-1.10-5.26%3139,93257.89%
SPX200619P017000002020-04-03 4:05PM EDT1,700.0017.8017.4018.20-6.50-26.75%76122,89257.36%
SPX200619P017250002020-04-03 11:11AM EDT1,725.0022.9019.1019.90-2.70-10.55%107,69556.81%
SPX200619P017500002020-04-03 2:27PM EDT1,750.0025.3820.9021.80-1.15-4.33%1,1688,03056.28%
SPX200619P018000002020-04-03 3:58PM EDT1,800.0026.4025.2026.10-7.90-23.03%1,34943,83455.31%
SPX200619P018250002020-04-03 3:01PM EDT1,825.0029.7727.6028.60-14.80-33.21%52,48554.86%
SPX200619P018500002020-04-03 4:08PM EDT1,850.0030.2030.2031.20-10.20-25.25%32215,00854.39%
SPX200619P018750002020-04-03 3:32PM EDT1,875.0036.6033.0034.10-8.20-18.30%6905,64753.94%
SPX200619P019000002020-04-03 3:50PM EDT1,900.0036.0036.0037.10-5.80-13.88%1,85731,21553.48%
SPX200619P019250002020-04-03 2:02PM EDT1,925.0046.5739.3040.50-1.03-2.16%923,52753.07%
SPX200619P019500002020-04-03 3:57PM EDT1,950.0044.3342.8043.90-6.72-13.16%80812,27752.61%
SPX200619P019750002020-04-03 2:28PM EDT1,975.0053.1246.5047.70-3.58-6.31%1,0736,88252.17%
SPX200619P020000002020-04-03 4:13PM EDT2,000.0050.1050.3051.60-5.65-10.13%2,83871,60851.68%
SPX200619P020250002020-04-03 10:28AM EDT2,025.0059.3954.6055.90-12.15-16.98%85010,65851.26%
SPX200619P020500002020-04-03 2:40PM EDT2,050.0066.2659.0060.40-6.94-9.48%2,10933,77050.80%
SPX200619P020750002020-04-03 3:38PM EDT2,075.0070.0063.6065.00-14.35-17.01%567,81250.29%
SPX200619P021000002020-04-03 4:13PM EDT2,100.0068.1068.5070.00-7.90-10.39%1,17054,87050.05%
SPX200619P021250002020-04-02 3:55PM EDT2,125.0078.9073.7075.200.00-455,88649.54%
SPX200619P021500002020-04-03 2:40PM EDT2,150.0087.7779.1080.70-9.67-9.92%8557,03649.03%
SPX200619P021750002020-04-03 2:06PM EDT2,175.0097.6284.8086.50-16.72-14.62%5015,25148.52%
SPX200619P022000002020-04-03 4:10PM EDT2,200.0090.6090.8092.50-3.40-3.62%2,58536,51047.97%
SPX200619P022250002020-04-03 2:17PM EDT2,225.00111.0097.0098.80+1.64+1.50%889,78947.41%
SPX200619P022500002020-04-03 3:55PM EDT2,250.00105.07103.50105.30-2.05-1.91%1,65716,32646.82%
SPX200619P022750002020-04-03 2:44PM EDT2,275.00123.92110.30112.10-2.52-1.99%1505,75446.21%
SPX200619P023000002020-04-03 4:12PM EDT2,300.00117.00117.30119.20-3.38-2.81%1,44638,68645.58%
SPX200619P023250002020-04-03 4:07PM EDT2,325.00124.99124.70126.80-3.24-2.53%34011,78644.99%
SPX200619P023500002020-04-03 4:10PM EDT2,350.00132.89132.40134.50-1.84-1.37%33225,77844.32%
SPX200619P023750002020-04-03 4:07PM EDT2,375.00140.54140.40142.50-1.06-0.75%34410,65243.63%
SPX200619P024000002020-04-03 4:14PM EDT2,400.00148.50148.80151.00-1.09-0.73%1,83663,72942.97%
SPX200619P024250002020-04-03 3:15PM EDT2,425.00165.61157.50159.70+7.04+4.44%1,03011,62042.24%
SPX200619P024500002020-04-03 3:58PM EDT2,450.00172.50166.60168.80+8.10+4.93%15,54027,80741.51%
SPX200619P024750002020-04-03 3:52PM EDT2,475.00177.06176.10178.40-13.46-7.06%2,09415,83640.78%
SPX200619P025000002020-04-03 4:10PM EDT2,500.00185.68186.00188.30+1.35+0.73%23,19481,27440.01%
SPX200619P025250002020-04-03 1:15PM EDT2,525.00209.26196.40198.70+14.18+7.27%47118,63339.23%
SPX200619P025500002020-04-03 11:40AM EDT2,550.00216.50206.80209.80+3.37+1.58%1137,50738.50%
SPX200619P025750002020-04-03 3:34PM EDT2,575.00231.70217.90221.90+36.09+18.45%89313,29437.86%
SPX200619P026000002020-04-03 3:46PM EDT2,600.00245.30229.60233.90-3.41-1.37%254,65337.07%
SPX200619P026250002020-03-31 2:42PM EDT2,625.00200.10242.20246.600.00-97012,86436.30%
SPX200619P026500002020-04-03 2:44PM EDT2,650.00279.80255.40259.90+20.73+8.00%7532,53235.53%
SPX200619P026750002020-03-24 12:04PM EDT2,675.00343.58269.30273.800.00-2789,23034.74%
SPX200619P027000002020-04-03 3:19PM EDT2,700.00290.90284.00288.40-0.60-0.21%346,80833.96%
SPX200619P027250002020-04-03 3:59PM EDT2,725.00303.20299.20303.90+11.50+3.94%60011,55733.24%
SPX200619P027500002020-04-03 3:58PM EDT2,750.00321.80315.50320.10+14.00+4.55%90025,80732.53%
SPX200619P027750002020-04-03 3:59PM EDT2,775.00337.70332.60337.20+16.60+5.17%1,20236,44431.87%
SPX200619P028000002020-04-03 3:59PM EDT2,800.00356.80350.90355.20+18.60+5.50%61166,14331.28%
SPX200619P028250002020-04-03 3:56PM EDT2,825.00373.80369.50374.20+18.80+5.30%20021,42830.81%
SPX200619P028500002020-04-03 3:57PM EDT2,850.00398.70389.30394.00+26.70+7.18%10036,86630.41%
SPX200619P028750002020-04-03 3:55PM EDT2,875.00411.60410.10414.80+20.90+5.35%10015,36430.18%
SPX200619P029000002020-04-03 3:55PM EDT2,900.00436.90431.40436.10+33.28+8.25%11148,65429.98%
SPX200619P029250002020-04-03 3:57PM EDT2,925.00462.40452.80459.80+31.90+7.41%10019,60030.59%
SPX200619P029500002020-04-03 3:53PM EDT2,950.00476.20475.30482.30+24.20+5.35%10936,34130.65%
SPX200619P029750002020-04-01 10:33AM EDT2,975.00490.06498.40505.400.00-29,84330.86%
SPX200619P030000002020-04-03 12:20PM EDT3,000.00544.09521.90528.50+49.09+9.92%10744,75531.00%
SPX200619P030250002020-04-01 1:28PM EDT3,025.00569.20545.60552.600.00-76,36631.53%
SPX200619P030500002020-04-02 12:05PM EDT3,050.00549.43569.60576.700.00-11117,52032.03%
SPX200619P030750002020-04-03 12:38PM EDT3,075.00607.99593.30600.70+17.18+2.91%29,57732.43%
SPX200619P031000002020-04-03 3:22PM EDT3,100.00635.00617.60625.00+24.00+3.93%50222,55532.94%
SPX200619P031250002020-04-03 1:56PM EDT3,125.00670.74641.80649.30+38.51+6.09%19,93933.43%
SPX200619P031500002020-04-03 1:56PM EDT3,150.00695.24666.30673.80-0.76-0.11%52117,57933.99%
SPX200619P031750002020-04-01 3:23PM EDT3,175.00725.00691.10698.500.00-16,33234.66%
SPX200619P032000002020-04-02 9:30AM EDT3,200.00755.00715.70723.300.00-221,18835.37%
SPX200619P032500002020-03-23 2:21PM EDT3,250.00827.00765.30772.700.00-517,72636.61%
SPX200619P032750002020-03-31 11:23AM EDT3,275.00663.06790.10797.500.00-158,16037.27%
SPX200619P033000002020-04-02 10:21AM EDT3,300.00819.00814.90822.300.00-59,96237.91%
SPX200619P033500002020-04-03 9:41AM EDT3,350.00827.15864.50872.00-46.85-5.36%30015,87639.23%
SPX200619P034000002020-03-24 11:23AM EDT3,400.00822.98914.30921.600.00-1004,31840.42%