^GSPC - S&P 500

SNP - SNP Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
18 de dezembro de 2020
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
3,012.680.00-3453,263100.000.07+0.02+40.00%120,640
2,878.000.00-733,137200.000.150.00-56,958
2,738.000.00-586300.000.25-0.10-28.57%25,626
2,638.400.00-016400.000.40-0.30-42.86%37,169
1,790.500.00-659500.000.70-0.35-33.33%27,015
2,116.900.00-117600.001.00-0.35-25.93%1,00026,253
1,925.000.00-08650.001.15-0.75-39.47%623,009
2,341.200.00-230700.001.30-0.80-38.10%6214,508
1,566.400.00-011750.001.80-0.35-16.28%1388,545
1,568.800.00-720800.002.57+0.37+16.82%35018,531
-----850.002.650.00-402,002
1,308.000.00-824900.002.30-0.55-19.30%412,912
2,121.00+692.00+48.43%3043950.002.19-1.11-33.64%7001,105
2,110.98+101.79+5.07%25020,9091,000.002.25-1.85-45.12%10,70059,576
1,347.400.00-051,050.003.880.00-3926
2,066.310.00-1007011,100.003.10-1.23-28.41%6515,257
-----1,150.005.000.00-2154,212
1,984.440.00-50701,200.003.48-2.92-45.63%124,573
-----1,225.005.80-0.80-12.12%2971,877
-----1,250.004.00-2.90-42.03%308,877
-----1,275.005.10-2.00-28.17%156861
-----1,300.004.10-2.80-40.58%1,06723,939
-----1,325.006.90-0.20-2.82%203,409
-----1,350.007.35-0.21-2.78%2,1009,723
-----1,375.005.20-3.40-39.53%9901,101
-----1,400.005.00-4.30-46.24%521,637
-----1,425.005.50-4.20-43.30%3001,534
1,644.750.00-323361,450.005.60-4.60-45.10%88510,630
1,570.810.00-2361611,475.007.30-3.50-32.41%1403,951
1,643.20+13.87+0.85%5007371,500.006.30-5.10-44.74%1749,929
-----1,525.006.60-4.40-40.00%7501,534
1,423.630.00-301311,550.006.98-5.72-45.04%206,072
-----1,575.0012.50-0.20-1.57%241,429
1,529.300.00-24941,600.007.70-6.80-46.90%4016,381
-----1,625.008.30-4.40-34.65%1732,486
-----1,650.008.25-5.92-41.78%1,0403,299
-----1,675.009.00-6.70-42.68%30773
1,340.000.00-64801,700.009.66-7.44-43.51%1120,232
1,327.970.00-21081,725.0011.00-5.40-32.93%661,650
1,282.64+18.57+1.47%1401,750.0011.36-7.14-38.59%19,794
1,286.220.00-221,775.0013.26-6.54-33.03%82,841
1,335.480.00-22521,800.0011.80-10.60-47.32%20536,055
1,222.000.00-50531,825.0012.20-9.74-44.39%1503,221
1,249.490.00-2121,850.0015.00-10.45-41.06%806,561
1,178.980.00-2711,875.0019.00-4.62-19.56%54,113
1,178.570.00-22801,900.0015.15-13.15-46.47%43634,996
1,140.230.00-26311,925.0017.35-7.99-31.53%104,704
1,119.170.00-36291,950.0016.90-16.82-49.88%507,132
1,119.00-60.79-5.15%382491,975.0020.46-10.94-34.84%51,830
1,141.40+100.41+9.65%30019,8222,000.0019.30-14.70-43.24%6370,067
1,062.680.00-2382,025.0022.29-15.21-40.56%34,280
1,049.080.00-17452,050.0023.00-17.80-43.63%99517,567
988.630.00-42912,075.0024.60-18.70-43.19%793,236
1,002.00+6.07+0.61%501,0052,100.0026.00-17.00-39.53%4739,695
1,000.160.00-21192,125.0026.05-21.65-45.39%1618,461
957.00+7.94+0.84%742872,150.0028.10-15.70-35.84%2717,650
901.000.00-881972,175.0031.08-17.62-36.18%2699,481
906.310.00-11,2612,200.0034.00-22.80-40.14%1143,408
882.330.00-26812,225.0033.44-25.76-43.51%364,322
962.970.00-1243,1812,250.0036.40-23.75-39.48%2025,395
896.990.00-994492,275.0038.08-26.52-41.05%407,082
750.060.00-1142,6422,300.0041.28-26.72-39.29%5035,462
757.570.00-3001,1412,325.0043.73-27.07-38.23%4615,409
753.370.00-52,1522,350.0050.70-27.75-35.37%1523,367
689.640.00-156552,375.0053.20-26.92-33.60%259,127
759.690.00-25010,7672,400.0050.05-34.15-40.56%4057,732
648.940.00-431,6712,425.0059.40-29.06-32.85%93,549
741.380.00-155,8342,450.0060.21-30.39-33.54%7021,223
705.500.00-12,0452,475.0064.94-34.06-34.40%3810,138
689.62-6.44-0.93%20045,7112,500.0062.42-42.48-40.50%78876,968
577.900.00-213,6262,525.0066.70-26.87-28.72%30720,232
630.000.00-3715,2182,550.0079.22-31.78-28.63%8024,714
567.500.00-1375,5532,575.0080.90-40.18-33.18%110,111
610.64+60.98+11.09%3020,4882,600.0077.00-51.24-39.96%12535,386
608.00-30.30-4.75%11,6732,625.0085.20-46.08-35.10%319,912
573.62-8.68-1.49%18,1032,650.0090.20-44.89-33.23%1324,571
490.000.00-1593,6732,675.0089.75-46.58-34.17%206,734
546.80+75.58+16.04%1022,7642,700.0097.90-55.39-36.13%10748,082
471.600.00-157,0242,725.00107.81-42.79-28.41%599,424
504.00+18.20+3.75%18018,8912,750.00103.45-60.55-36.92%35332,554
474.500.00-125,6992,775.00108.17-45.03-29.39%11615,475
469.80+97.80+26.29%10029,5242,800.00113.60-64.40-36.18%8145,330
438.91+9.31+2.17%26,4362,825.00121.18-57.12-32.04%7916,106
367.98-55.71-13.15%220,4492,850.00132.40-57.80-30.39%87027,172
326.890.00-22,7492,875.00134.35-67.65-33.49%18,457
374.20+45.99+14.01%4032,5932,900.00140.60-68.40-32.73%1,72045,496
357.100.00-198,0582,925.00144.50-53.81-27.13%17,269
296.60+17.34+6.21%1417,0582,950.00150.40-69.80-31.70%3020,187
297.90+14.60+5.15%47,6752,975.00168.99-58.54-25.73%411,021
316.30+80.10+33.91%1154,2833,000.00162.79-75.04-31.55%1,44040,945
300.29+68.44+29.52%25,7963,025.00182.20-71.06-28.06%124,428
260.33+48.48+22.88%619,9243,050.00184.00-77.30-29.58%63515,267
275.47+50.65+22.53%27,3863,075.00200.48-81.03-28.78%82,817
250.87+64.70+34.75%1038,9113,100.00201.00-78.75-28.15%90046,465
234.77+61.27+35.31%1108,9143,125.00205.98-48.55-19.07%1016,860
227.08+67.48+42.28%221,2973,150.00211.67-91.93-30.28%1515,268
211.33+8.43+4.15%45,3803,175.00232.25-92.71-28.53%42,261
196.09+65.95+50.68%26633,7603,200.00232.50-105.15-31.14%25620,609
-----3,225.00259.12-83.34-24.34%26,724
166.49+63.19+61.17%1519,8633,250.00266.90-89.16-25.04%2011,323
148.80+51.60+53.09%153,2653,275.00269.90-94.89-26.01%202,519
138.72+56.15+68.00%56238,2013,300.00308.79-86.85-21.95%28,730
113.09+47.89+73.45%27517,3173,350.00300.88-74.44-19.83%45,229
90.70+39.05+75.61%36735,9263,400.00347.00-87.57-20.15%11,709
54.50+26.50+94.64%66429,3543,500.00431.46-23.18-5.10%27,125
28.20+11.26+66.47%15722,9753,600.00580.10+46.90+8.80%250360
16.78+6.73+66.97%2114,6843,700.00638.00-51.21-7.43%21512
10.80+4.50+71.43%8614,5003,800.00716.740.00-156
6.90+2.50+56.82%77,2233,900.00786.07+79.05+11.18%293
4.42+1.40+46.36%107,9524,000.00876.30-9.45-1.07%174
3.11+0.81+35.22%32,1424,100.001,160.070.00-1513
1.85+0.05+2.78%602,0214,200.001,381.950.00-500514