^GSPC - S&P 500

SNP - SNP Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de março de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPX200320C013000002019-09-24 9:59AM EST1,300.001,684.651,704.701,712.900.00-250.00%
SPX200320C015000002019-12-13 11:46AM EST1,500.001,658.201,804.701,814.800.00-229138.43%
SPX200320C016750002019-12-16 9:43AM EST1,675.001,511.521,630.401,640.500.00-47121.99%
SPX200320C017000002019-06-09 11:13PM EST1,700.001,008.621,249.701,253.600.00-210.00%
SPX200320C017500002019-06-09 11:13PM EST1,750.001,053.031,201.101,205.000.00-180.00%
SPX200320C017750002019-06-09 11:13PM EST1,775.00702.491,176.801,180.700.00-080.00%
SPX200320C018000002019-12-17 10:36AM EST1,800.001,392.581,505.901,516.000.00-1111111.22%
SPX200320C018250002019-06-09 11:13PM EST1,825.00688.621,128.401,132.200.00-0120.00%
SPX200320C018750002019-06-09 11:13PM EST1,875.00842.201,080.101,083.900.00-210.00%
SPX200320C019000002019-08-23 8:32AM EST1,900.001,005.041,055.701,062.600.00-1101110.00%
SPX200320C020000002020-01-28 3:37PM EST2,000.001,278.591,277.201,281.900.00-50057,38460.80%
SPX200320C020500002020-01-09 12:12PM EST2,050.001,219.221,232.901,237.500.00-1388968.15%
SPX200320C021000002020-01-28 2:08PM EST2,100.001,175.691,182.801,187.500.00-21365.05%
SPX200320C021500002019-06-09 11:13PM EST2,150.00500.20817.60821.300.00-10100.00%
SPX200320C022000002020-01-24 11:43AM EST2,200.001,105.471,077.001,081.700.00-11654.33%
SPX200320C022250002020-01-07 11:02AM EST2,225.001,015.201,058.601,063.200.00-103158.60%
SPX200320C022500002020-01-02 1:36PM EST2,250.00986.801,033.701,038.400.00-103857.33%
SPX200320C023000002019-12-27 2:11PM EST2,300.00939.96938.90946.000.00-1800.00%
SPX200320C023250002019-10-17 10:07AM EST2,325.00676.60792.20797.400.00-23090.00%
SPX200320C023500002019-12-11 11:50AM EST2,350.00790.27908.10916.400.00-2460.00%
SPX200320C024000002019-12-20 10:02AM EST2,400.00819.00921.40927.900.00-319072.41%
SPX200320C024250002019-08-22 3:32AM EST2,425.00528.70585.70588.600.00-1430.00%
SPX200320C024500002019-12-17 11:20AM EST2,450.00747.29860.10868.100.00-527763.93%
SPX200320C024750002019-06-09 11:13PM EST2,475.00286.35520.30523.500.00-1210.00%
SPX200320C025000002020-01-22 4:10PM EST2,500.00819.67784.70789.300.00-157,12646.23%
SPX200320C025250002019-07-25 10:39AM EST2,525.00517.70389.20396.200.00-11,8170.00%
SPX200320C025500002019-12-31 3:32PM EST2,550.00676.30730.20734.900.00-62,90739.86%
SPX200320C026000002020-01-27 9:30AM EST2,600.00637.80680.80685.400.00-210,08137.73%
SPX200320C026250002019-10-02 9:14AM EST2,625.00344.30457.60462.800.00-1401400.00%
SPX200320C026500002020-01-08 11:10AM EST2,650.00596.21636.90641.300.00-1136,77639.34%
SPX200320C026750002019-11-19 11:13AM EST2,675.00459.51553.30558.300.00-23830.00%
SPX200320C027000002020-01-16 4:09PM EST2,700.00620.10587.50591.900.00-312,27636.95%
SPX200320C027250002020-01-16 9:48AM EST2,725.00584.00557.90562.300.00-14,66232.73%
SPX200320C027500002020-01-28 3:40PM EST2,750.00531.50533.50537.800.00-26,39831.77%
SPX200320C027750002020-01-16 3:21PM EST2,775.00537.15509.20513.400.00-1,5006,94530.84%
SPX200320C028000002020-01-27 1:21PM EST2,800.00462.80489.90494.000.00-214,64932.56%
SPX200320C028250002019-12-19 10:04AM EST2,825.00388.88499.30506.500.00-111,59545.25%
SPX200320C028500002020-01-14 2:11PM EST2,850.00435.00436.80440.700.00-111,70128.16%
SPX200320C028750002020-01-28 9:30AM EST2,875.00391.69412.90416.700.00-113,08627.31%
SPX200320C029000002020-01-27 3:47PM EST2,900.00357.00394.20397.800.00-226,15128.61%
SPX200320C029250002019-12-27 3:54PM EST2,925.00337.50334.50335.10-48.50-12.56%517,2530.00%
SPX200320C029500002020-01-27 3:49PM EST2,950.00310.52342.20345.600.00-5018,78924.87%
SPX200320C029750002020-01-28 10:04AM EST2,975.00300.30320.20321.400.00-1219,84823.75%
SPX200320C030000002020-01-28 3:46PM EST3,000.00294.70296.20297.300.00-52858,21322.64%
SPX200320C031000002020-01-28 12:57PM EST3,100.00205.40207.30208.400.00-2832,36319.90%
SPX200320C032000002020-01-28 2:47PM EST3,200.00128.80129.80130.700.00-1453,44417.91%
SPX200320C033000002020-01-28 3:59PM EST3,300.0056.0557.4058.300.00-15346,71814.04%
SPX200320C034000002020-01-28 3:54PM EST3,400.0014.1513.8014.400.00-2,95538,74811.09%
SPX200320C036000002020-01-28 12:04PM EST3,600.000.280.250.450.00-2015,53610.67%
Opções de vendapara20 de março de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPX200320P012750002020-01-06 1:58PM EST1,275.000.050.000.100.00-10024073.63%
SPX200320P013000002019-12-19 2:00PM EST1,300.000.070.000.100.00-221,07972.27%
SPX200320P013500002019-12-19 2:01PM EST1,350.000.080.000.100.00-341,20269.34%
SPX200320P013750002020-01-06 11:22AM EST1,375.000.050.000.100.00-21,01367.97%
SPX200320P014000002020-01-06 11:22AM EST1,400.000.050.000.100.00-5,00024,37666.60%
SPX200320P014500002019-11-01 11:02AM EST1,450.000.250.150.300.00-11,67472.02%
SPX200320P014750002020-01-03 10:53AM EST1,475.000.100.000.100.00-1058462.70%
SPX200320P015000002020-01-02 4:11PM EST1,500.000.100.000.100.00-24,66161.52%
SPX200320P015500002020-01-15 9:44AM EST1,550.000.050.000.100.00-1912,30458.98%
SPX200320P016000002020-01-17 2:49PM EST1,600.000.070.000.100.00-6022,68356.64%
SPX200320P016500002020-01-28 10:00AM EST1,650.000.050.000.150.00-110,49455.96%
SPX200320P017000002020-01-24 2:23PM EST1,700.000.150.000.150.00-616,88853.61%
SPX200320P017250002020-01-17 3:18PM EST1,725.000.100.000.200.00-51,72553.61%
SPX200320P017500002020-01-07 9:48AM EST1,750.000.220.000.200.00-104,74152.54%
SPX200320P017750002019-11-27 10:43AM EST1,775.000.530.300.400.00-201,10257.28%
SPX200320P018000002020-01-23 11:33AM EST1,800.000.150.050.200.00-1,00017,42251.17%
SPX200320P018500002020-01-23 10:49AM EST1,850.000.150.050.250.00-1004,10952.00%
SPX200320P019000002020-01-24 12:01PM EST1,900.000.150.100.250.00-9020,66449.73%
SPX200320P019500002020-01-27 4:06PM EST1,950.000.390.150.300.00-3,40023,53248.32%
SPX200320P020000002020-01-28 3:37PM EST2,000.000.300.200.350.00-50087,91346.80%
SPX200320P020250002020-01-21 10:48AM EST2,025.000.250.250.350.00-13,09545.70%
SPX200320P020500002020-01-27 1:01PM EST2,050.000.420.250.400.00-417,19945.22%
SPX200320P021000002020-01-28 2:08PM EST2,100.000.400.300.450.00-935,70743.58%
SPX200320P021750002020-01-28 11:44AM EST2,175.000.550.450.550.00-45,60241.26%
SPX200320P022000002020-01-28 3:25PM EST2,200.000.550.500.600.00-1524,15240.58%
SPX200320P022250002020-01-24 11:24AM EST2,225.000.450.550.650.00-58,36439.87%
SPX200320P022500002020-01-28 3:20PM EST2,250.000.670.600.700.00-719,81739.14%
SPX200320P023000002020-01-28 2:53PM EST2,300.000.770.650.800.00-321,51937.62%
SPX200320P023250002020-01-28 2:46PM EST2,325.000.820.700.850.00-616,40036.84%
SPX200320P023500002020-01-28 3:16PM EST2,350.000.900.750.900.00-40017,42336.04%
SPX200320P023750002020-01-28 11:53AM EST2,375.001.000.801.000.00-7003,80135.45%
SPX200320P024000002020-01-28 2:46PM EST2,400.001.050.901.100.00-1223,98034.82%
SPX200320P024250002020-01-27 3:17PM EST2,425.001.621.001.200.00-554,40734.15%
SPX200320P024500002020-01-27 3:39PM EST2,450.001.951.101.300.00-9618,58133.45%
SPX200320P024750002020-01-27 4:00PM EST2,475.002.201.201.400.00-5,9099,24532.72%
SPX200320P025000002020-01-28 10:12AM EST2,500.001.801.351.550.00-330,79632.12%
SPX200320P025250002020-01-27 3:31PM EST2,525.002.501.501.700.00-217,35931.46%
SPX200320P025500002020-01-28 3:58PM EST2,550.001.901.651.850.00-4217,04230.78%
SPX200320P025750002020-01-24 1:20PM EST2,575.002.901.902.050.00-1329,53630.17%
SPX200320P026000002020-01-28 2:44PM EST2,600.002.322.052.300.00-51952,32729.61%
SPX200320P026250002020-01-28 12:40PM EST2,625.002.552.302.550.00-51458,15829.00%
SPX200320P026500002020-01-28 2:41PM EST2,650.002.842.602.850.00-11846,20228.43%
SPX200320P026750002020-01-28 3:59PM EST2,675.003.362.953.200.00-9521,66327.87%
SPX200320P027000002020-01-28 3:39PM EST2,700.003.803.303.600.00-76450,85027.32%
SPX200320P027250002020-01-28 3:59PM EST2,725.004.193.704.000.00-1733,12526.70%
SPX200320P027500002020-01-28 1:05PM EST2,750.004.804.204.500.00-1422,99726.14%
SPX200320P027750002020-01-28 1:00PM EST2,775.005.264.604.900.00-50211,31725.42%
SPX200320P028000002020-01-28 2:54PM EST2,800.005.805.405.700.00-1,10348,60725.01%
SPX200320P028250002020-01-27 1:19PM EST2,825.008.556.206.500.00-1118,79724.50%
SPX200320P028500002020-01-28 12:22PM EST2,850.007.207.007.400.00-94633,26923.99%
SPX200320P029000002020-01-28 3:58PM EST2,900.0010.059.009.500.00-5,37761,92222.89%
SPX200320P029500002020-01-28 4:10PM EST2,950.0013.0611.3011.700.00-2,09055,80921.52%
SPX200320P030500002020-01-28 3:21PM EST3,050.0021.1820.0020.600.00-43328,22819.56%
SPX200320P032000002020-01-28 4:07PM EST3,200.0047.5844.4045.100.00-3,19656,17615.86%
SPX200320P033000002020-01-28 2:37PM EST3,300.0075.6474.6075.500.00-9723,88012.71%