Mercado abrirá em 4 h 41 min

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
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPX211217C009000002021-08-25 5:32PM EDT900.003,410.563,514.203,526.200.00-100.00%
SPX211217C010000002021-09-23 11:14AM EDT1,000.003,436.643,414.503,426.500.00-21300.00%
SPX211217C012250002021-09-14 10:32AM EDT1,225.003,221.193,189.303,201.900.00-600.00%
SPX211217C013000002021-08-25 5:32PM EDT1,300.002,905.563,114.803,127.000.00-200.00%
SPX211217C013750002021-08-25 5:32PM EDT1,375.002,143.783,039.703,052.100.00-1500.00%
SPX211217C014000002021-08-25 5:32PM EDT1,400.002,796.193,014.903,026.900.00-1100.00%
SPX211217C015000002021-08-25 5:32PM EDT1,500.002,805.792,915.102,927.100.00-2500.00%
SPX211217C015250002021-08-25 5:32PM EDT1,525.001,425.662,889.502,902.100.00-300.00%
SPX211217C015500002021-08-25 5:32PM EDT1,550.001,201.502,865.202,877.600.00-000.00%
SPX211217C016000002021-08-25 5:32PM EDT1,600.002,706.392,815.602,827.500.00-2500.00%
SPX211217C016250002021-08-25 5:32PM EDT1,625.001,375.002,790.102,802.800.00-2000.00%
SPX211217C016500002019-06-10 12:13AM EDT1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002021-08-25 5:32PM EDT1,800.001,243.102,615.802,627.700.00-100.00%
SPX211217C018250002021-08-25 5:32PM EDT1,825.001,466.002,590.602,603.000.00-1000.00%
SPX211217C019000002021-08-25 5:32PM EDT1,900.001,361.402,516.102,528.100.00-100.00%
SPX211217C020000002021-09-23 11:14AM EDT2,000.002,438.592,416.402,428.500.00-20000.00%
SPX211217C021750002021-08-25 5:32PM EDT2,175.001,766.352,242.102,254.500.00-500.00%
SPX211217C022000002021-08-25 5:32PM EDT2,200.001,945.782,217.102,229.000.00-200.00%
SPX211217C022500002021-08-25 5:32PM EDT2,250.001,995.172,166.602,179.200.00-1000.00%
SPX211217C023000002021-08-19 5:31AM EDT2,300.002,048.030.000.000.00-100.00%
SPX211217C023500002021-08-25 5:32PM EDT2,350.001,895.162,067.602,080.100.00-5000.00%
SPX211217C024000002021-08-25 5:32PM EDT2,400.001,863.132,018.102,030.000.00-4900.00%
SPX211217C024250002021-08-25 5:32PM EDT2,425.00760.891,992.602,005.100.00-2100.00%
SPX211217C024750002021-08-25 5:32PM EDT2,475.001,808.891,943.301,955.700.00-100.00%
SPX211217C025000002021-09-22 11:15AM EDT2,500.001,888.001,918.701,930.700.00-6200.00%
SPX211217C025250002021-08-25 5:32PM EDT2,525.001,456.521,893.701,906.100.00-2300.00%
SPX211217C025500002021-08-25 5:32PM EDT2,550.001,617.941,868.701,881.100.00-200.00%
SPX211217C025750002021-09-15 2:12PM EDT2,575.001,896.001,843.901,856.300.00-1,50000.00%
SPX211217C026000002021-08-23 11:41AM EDT2,600.001,874.041,819.401,831.400.00-1500.00%
SPX211217C026250002021-09-08 10:20AM EDT2,625.001,887.001,794.301,806.900.00-100.00%
SPX211217C026500002021-09-02 1:01PM EDT2,650.001,880.171,769.501,781.900.00-5000.00%
SPX211217C026750002021-08-25 5:32PM EDT2,675.001,314.421,744.801,757.300.00-4300.00%
SPX211217C027000002021-09-21 11:17AM EDT2,700.001,661.541,720.201,732.100.00-1100.00%
SPX211217C027250002021-08-25 5:32PM EDT2,725.001,474.331,695.201,707.600.00-5000.00%
SPX211217C027500002021-08-25 5:32PM EDT2,750.001,395.371,670.401,682.800.00-100.00%
SPX211217C027750002021-09-21 2:06PM EDT2,775.001,584.251,645.601,658.000.00-10000.00%
SPX211217C028000002021-09-15 2:59PM EDT2,800.001,669.701,621.301,633.200.00-12200.00%
SPX211217C028250002021-08-25 5:32PM EDT2,825.001,416.391,596.301,608.700.00-2000.00%
SPX211217C028500002021-08-25 2:20PM EDT2,850.001,640.851,571.601,583.900.00-100.00%
SPX211217C029000002021-09-01 12:29PM EDT2,900.001,625.581,522.501,534.300.00-700.00%
SPX211217C029250002021-09-21 10:12AM EDT2,925.001,436.701,497.501,509.800.00-100.00%
SPX211217C029500002021-09-02 10:09AM EDT2,950.001,582.331,472.801,485.100.00-100.00%
SPX211217C030000002021-09-23 4:12PM EDT3,000.001,445.701,423.801,435.500.00-1,46400.00%
SPX211217C031000002021-08-24 1:11PM EDT3,100.001,385.951,325.001,336.800.00-18600.00%
SPX211217C032000002021-09-09 3:57PM EDT3,200.001,295.671,227.301,238.900.00-400.00%
SPX211217C033000002021-09-20 12:06PM EDT3,300.001,052.481,129.601,141.300.00-100.00%
SPX211217C034000002021-09-15 3:33PM EDT3,400.001,089.221,032.401,044.100.00-11800.00%
SPX211217C035000002021-09-22 1:03PM EDT3,500.00910.50940.90942.900.00-100.00%
SPX211217C036000002021-09-15 1:05PM EDT3,600.00868.59844.90846.900.00-16100.00%
SPX211217C039000002021-09-20 12:00PM EDT3,900.00508.62565.30567.400.00-140020.74%
SPX211217C040000002021-09-23 4:12PM EDT4,000.00488.95476.20478.400.00-1,542020.35%
Opções de vendapara17 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPX211217P010000002021-09-23 11:14AM EDT1,000.000.100.000.150.00-250090.63%
SPX211217P011000002021-09-23 10:49AM EDT1,100.000.100.000.200.00-14086.72%
SPX211217P012000002021-09-20 2:48PM EDT1,200.000.650.050.250.00-1083.98%
SPX211217P012250002021-09-13 9:35AM EDT1,225.000.300.050.250.00-1082.72%
SPX211217P013000002021-09-23 11:44AM EDT1,300.000.200.050.300.00-4079.88%
SPX211217P014000002021-09-15 3:47PM EDT1,400.000.400.100.350.00-31076.76%
SPX211217P015000002021-09-15 3:47PM EDT1,500.000.450.200.450.00-25074.56%
SPX211217P015500002021-08-25 5:32PM EDT1,550.002.820.250.450.00-2072.88%
SPX211217P016000002021-09-10 10:29AM EDT1,600.000.650.300.500.00-287071.58%
SPX211217P016500002021-09-10 12:14PM EDT1,650.000.850.350.600.00-125070.61%
SPX211217P016750002021-08-25 5:32PM EDT1,675.001.750.350.600.00-11069.58%
SPX211217P017000002021-09-22 12:24PM EDT1,700.000.700.400.650.00-4069.21%
SPX211217P017250002021-08-25 5:32PM EDT1,725.002.970.450.700.00-12068.77%
SPX211217P017500002021-09-23 1:17PM EDT1,750.000.600.450.700.00-72067.79%
SPX211217P017750002021-08-25 5:32PM EDT1,775.001.620.500.750.00-4067.33%
SPX211217P018000002021-09-23 3:21PM EDT1,800.000.650.550.800.00-3066.85%
SPX211217P018250002021-09-20 11:13AM EDT1,825.001.700.551.300.00-100067.96%
SPX211217P018500002021-09-20 3:50PM EDT1,850.002.050.601.350.00-200067.33%
SPX211217P018750002021-08-25 5:32PM EDT1,875.003.400.650.900.00-8064.84%
SPX211217P019000002021-09-23 3:35PM EDT1,900.000.750.700.950.00-1064.31%
SPX211217P019250002021-09-15 11:34AM EDT1,925.001.400.751.000.00-2063.75%
SPX211217P019500002021-09-20 12:06PM EDT1,950.002.400.801.050.00-1063.17%
SPX211217P019750002021-09-23 3:49PM EDT1,975.001.050.851.150.00-41062.76%
SPX211217P020000002021-09-23 4:09PM EDT2,000.001.050.901.200.00-305062.16%
SPX211217P020250002021-08-31 10:53AM EDT2,025.001.900.951.250.00-1061.55%
SPX211217P020500002021-09-20 2:17PM EDT2,050.003.201.051.300.00-5061.07%
SPX211217P021000002021-09-17 3:53PM EDT2,100.001.901.151.450.00-241059.94%
SPX211217P021250002021-09-15 2:39PM EDT2,125.001.801.251.500.00-2059.41%
SPX211217P021500002021-09-23 1:30PM EDT2,150.001.401.301.600.00-2058.87%
SPX211217P022500002021-09-22 9:32AM EDT2,250.002.751.651.950.00-14056.82%
SPX211217P022750002021-09-23 9:37AM EDT2,275.002.001.752.050.00-3056.32%
SPX211217P023000002021-09-21 12:57PM EDT2,300.001.901.852.200.00-100055.89%
SPX211217P024000002021-09-23 2:01PM EDT2,400.002.252.302.600.00-19053.79%
SPX211217P024250002021-09-23 12:04PM EDT2,425.002.502.452.750.00-19053.36%
SPX211217P024500002021-09-23 11:57AM EDT2,450.002.652.552.900.00-62052.84%
SPX211217P025000002021-09-23 2:34PM EDT2,500.002.802.853.200.00-256051.90%
SPX211217P025250002021-09-23 12:00PM EDT2,525.003.103.003.400.00-46051.46%
SPX211217P025500002021-09-23 2:22PM EDT2,550.003.123.103.500.00-160050.85%
SPX211217P025750002021-09-23 12:00PM EDT2,575.003.403.303.700.00-25050.44%
SPX211217P026000002021-09-23 2:20PM EDT2,600.003.373.503.900.00-337050.00%
SPX211217P026750002021-09-23 12:00PM EDT2,675.004.104.004.400.00-1048.77%
SPX211217P027250002021-09-23 12:00PM EDT2,725.004.504.404.800.00-1047.77%
SPX211217P027500002021-09-23 2:22PM EDT2,750.004.524.605.000.00-264047.26%
SPX211217P028000002021-09-23 3:23PM EDT2,800.004.805.105.300.00-251046.08%
SPX211217P029000002021-09-23 2:22PM EDT2,900.005.906.106.500.00-393044.35%
SPX211217P030000002021-09-24 3:46AM EDT3,000.007.507.307.80+0.60+8.70%9042.50%
SPX211217P034000002021-09-23 2:26PM EDT3,400.0014.3915.3015.800.00-91035.14%
SPX211217P040000002021-09-24 3:00AM EDT4,000.0051.4953.5054.30+2.29+4.65%4025.28%