^GSPC - S&P 500

SNP - SNP Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
20 de dezembro de 2019
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
3,070.00+4.00+0.13%5001,546100.000.030.00-50028,822
2,755.000.00-25223200.000.050.00-502,953
2,814.060.00-2173300.000.050.00-105,841
2,621.960.00-257400.000.050.00-52,324
1,942.000.00-060500.000.050.00-7864,503
2,514.510.00-2144600.000.040.00-2732,985
-----650.000.050.00-52,984
-----700.000.050.00-210,197
2,029.050.00-317750.000.050.00-2504,032
1,626.150.00-010800.000.050.00-1737,037
1,903.150.00-4041850.000.050.00-521,461
1,900.940.00-4052900.000.050.00-5803
2,126.750.00-38950.000.050.00-102,459
2,169.720.00-15141,2441,000.000.030.00-15150,599
-----1,050.000.050.00-21,449
1,989.020.00-41121,100.000.050.00-15,508
1,625.600.00-0171,150.000.050.00-2384
-----1,175.000.050.00-5417
1,970.49+3.45+0.18%5121,200.000.030.00-514,245
1,769.950.00-2161,225.000.100.00-1802,182
1,919.920.00-141,250.000.030.00-13,363
-----1,275.000.030.00-85,268
1,632.050.00-111,300.000.080.00-19,897
1,530.000.00-0471,325.000.050.00-1101,247
-----1,350.000.050.00-2921,699
1,551.500.00-9361,375.000.050.00-15,367
1,719.730.00-1661,400.000.030.00-2116,590
1,298.650.00-0441,425.000.050.00-2533,104
1,327.610.00-1241,450.000.030.00-84421,428
1,664.050.00-25911,475.000.150.00-3181
1,636.050.00-243201,500.000.050.00-5046,964
1,037.100.00-061,525.000.050.00-14,963
1,054.400.00-101,550.000.050.00-1045,230
-----1,575.000.050.00-28,094
1,525.670.00-6381,600.000.050.00-236,024
818.150.00-041,625.000.050.00-11,075
1,518.26+72.18+4.99%2211,650.000.080.00-27,168
1,027.790.00-121,675.000.010.00-6171,765
1,083.250.00-2501,700.000.010.00-1858,297
1,059.100.00-38201,725.000.010.00-673,539
1,355.700.00-20231,750.000.010.00-1717,744
809.000.00-0111,775.000.010.00-884,838
1,337.710.00-21631,800.000.050.00-10036,351
1,170.300.00-101,825.000.010.00-2624,376
1,095.250.00-101,850.000.010.00-4065,138
939.630.00-1311,875.000.050.00-59,904
1,188.130.00-26021,900.000.050.00-30048,509
912.500.00-22211,925.000.050.00-74,339
1,132.660.00-2111,950.000.050.00-637,195
733.950.00-0221,975.000.010.00-212,652
1,168.54+3.23+0.28%2,00145,0362,000.000.030.00-2,000142,877
1,117.370.00-1952,025.000.050.00-114,397
1,115.35+64.32+6.12%13782,050.000.050.00-2721,817
1,025.980.00-0352,075.000.050.00-211,517
1,058.350.00-101242,100.000.05+0.02+66.67%172,814
1,005.950.00-11,4432,125.000.060.00-1406,009
1,008.300.00-103362,150.000.100.00-2047,215
936.090.00-322032,175.000.100.00-809,679
915.850.00-1582,200.000.050.00-3150,754
887.190.00-21,0532,225.000.050.00-259,971
840.890.00-29972,250.000.05-0.10-66.67%2,76520,121
837.370.00-42302,275.000.050.00-1,27420,544
846.890.00-22,1522,300.000.050.00-1356,171
789.410.00-22562,325.000.05-0.20-80.00%137,846
787.570.00-29672,350.000.050.00-2,18952,472
783.900.00-171,3622,375.000.07-0.13-65.00%40424,291
717.500.00-1506,9182,400.000.100.00-7,11487,029
710.520.00-23,8162,425.000.10+0.05+100.00%50528,615
634.820.00-343,1072,450.000.100.00-3334,611
610.400.00-21,6242,475.000.150.00-19016,147
617.300.00-10014,7152,500.000.21+0.11+110.00%6182,680
581.920.00-254,6032,525.000.14-0.06-30.00%1326,472
595.260.00-109,4022,550.000.20+0.05+33.33%2,00059,178
573.920.00-115,0852,575.000.200.00-1634,366
568.160.00-524,7852,600.000.200.00-6,01490,920
409.070.00-156,0172,625.000.30+0.05+20.00%3,10130,339
510.310.00-3022,1142,650.000.300.00-43465,951
474.900.00-511,9762,675.000.350.00-35026,255
461.00+46.60+11.25%319,2112,700.000.40+0.05+14.29%4,29899,728
428.750.00-411,6272,725.000.45+0.05+12.50%88535,715
412.00+2.00+0.49%421,6982,750.000.55+0.10+22.22%1,06460,130
396.00-3.90-0.98%2,29911,4312,775.000.45-0.10-18.18%6,50026,619
338.360.00-235,6572,800.000.50-0.15-23.08%4,51683,358
255.580.00-35020,7062,825.000.60-0.10-14.29%1,06230,312
289.400.00-1027,6852,850.000.60-0.32-34.78%3,53147,624
296.36+32.05+12.13%223,3652,875.000.75-0.40-34.78%4,33938,083
271.41+26.90+11.00%1048,5022,900.000.80-0.40-33.33%6,91675,171
242.000.00-7233,7702,925.000.95-0.35-26.92%2,78043,778
217.81+4.70+2.21%5036,5672,950.001.00-0.36-26.47%66063,870
179.700.00-643,3532,975.001.22-0.53-30.29%3,56949,977
171.70+3.50+2.08%2,315125,9403,000.001.45-0.85-36.96%7,046138,964
145.70-2.40-1.62%73242,6343,025.001.80-1.20-40.00%20136,244
122.74-0.86-0.70%1445,4493,050.002.20-1.60-42.11%7,79832,032
98.48+8.46+9.40%13162,7003,075.002.90-2.16-42.69%5,48849,782
74.31-0.47-0.63%49188,3273,100.003.95-3.55-47.33%4,76457,096
51.12-0.38-0.74%14244,7033,125.005.92-4.58-43.62%3,31531,194
30.49-2.82-8.47%1,53687,3743,150.009.45-6.43-40.49%5,62248,321
12.30-5.59-31.25%15,30942,3503,175.0017.00-6.60-27.97%11,4872,829
3.50-3.50-50.00%13,05455,2923,200.0033.25-13.87-29.44%201,287
0.90-1.20-57.14%7,33115,6603,225.00156.560.00-412
0.37-0.53-58.89%8,05755,0663,250.00112.100.00-2458
0.20-0.30-60.00%1,1928,1113,275.00-----
0.15-0.20-57.14%12,782132,9503,300.00158.010.00-6738
0.10-0.15-60.00%114,0153,350.00242.100.00-115
0.05-0.10-66.67%1,78426,0243,400.00257.610.00-3963
0.050.00-1,38036,8653,500.00335.38+9.83+3.02%2659
0.050.00-105,3203,600.00575.550.00-12
0.05+0.02+66.67%73,4433,700.00-----
0.050.00-183,5943,800.00-----
0.050.00-38,6513,900.00-----
0.050.00-21,7604,000.00861.140.00-397
0.030.00-5009044,100.00928.06-3.30-0.35%500127
0.040.00-51,0164,200.001,039.900.00-3143