U.S. Markets closed

S&P 500 (^GSPC)

SNP - SNP Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,327.77+21.26 (+0.64%)
Al cierre: 5:27p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPX201218C001000002020-08-05 3:02AM EDT100.003,195.900.000.00+38.00+1.20%13,2690.00%
SPX201218C002000002020-07-23 2:39PM EDT200.003,006.290.000.000.00-203,1440.00%
SPX201218C003000002020-07-09 8:10PM EDT300.002,738.002,996.803,001.200.00-5860.00%
SPX201218C005000002020-07-27 8:00AM EDT500.002,707.700.000.000.00-1580.00%
SPX201218C007000002020-08-05 3:06AM EDT700.002,597.900.000.00+29.90+1.16%1510.00%
SPX201218C007500002020-08-04 8:55AM EDT750.002,510.700.000.000.00-17340.00%
SPX201218C008000002020-08-04 7:01AM EDT800.002,469.100.000.000.00-23340.00%
SPX201218C009000002020-08-04 6:45AM EDT900.002,365.800.000.000.00-1240.00%
SPX201218C009500002020-08-05 3:11AM EDT950.002,351.300.000.00+230.30+10.86%1430.00%
SPX201218C010000002020-08-05 3:12AM EDT1,000.002,299.300.000.00+90.79+4.11%121,2090.00%
SPX201218C010500002020-08-05 3:41AM EDT1,050.002,254.000.000.00+62.10+2.83%41,7550.00%
SPX201218C012000002020-07-09 8:10PM EDT1,200.001,984.442,100.502,103.400.00-50700.00%
SPX201218C014500002020-07-09 8:10PM EDT1,450.001,644.751,854.701,856.900.00-323360.00%
SPX201218C015000002020-07-02 10:23AM EDT1,500.001,643.200.000.000.00-5007370.00%
SPX201218C015500002020-07-16 9:05AM EDT1,550.001,646.100.000.000.00-11300.00%
SPX201218C016000002020-06-23 10:25AM EDT1,600.001,529.301,618.201,621.700.00-24940.00%
SPX201218C017000002020-06-24 2:12PM EDT1,700.001,340.001,489.401,508.000.00-64800.00%
SPX201218C017250002020-06-24 11:29AM EDT1,725.001,327.971,464.901,483.500.00-21080.00%
SPX201218C017750002020-06-25 3:07PM EDT1,775.001,286.221,422.101,428.200.00-220.00%
SPX201218C018250002020-06-24 2:13PM EDT1,825.001,222.001,367.401,385.700.00-50530.00%
SPX201218C018500002020-07-09 8:10PM EDT1,850.001,249.491,459.301,461.600.00-2120.00%
SPX201218C018750002020-07-09 8:10PM EDT1,875.001,178.981,432.201,435.100.00-2710.00%
SPX201218C019000002020-06-24 10:58AM EDT1,900.001,178.571,300.401,306.500.00-22800.00%
SPX201218C019250002020-06-24 11:17AM EDT1,925.001,140.231,270.501,288.500.00-26310.00%
SPX201218C019500002020-06-24 11:15AM EDT1,950.001,119.171,252.101,258.200.00-36290.00%
SPX201218C019750002020-06-30 4:33PM EDT1,975.001,119.000.000.000.00-382490.00%
SPX201218C020000002020-07-30 11:26AM EDT2,000.001,223.300.000.000.00-23520,0680.00%
SPX201218C020250002020-06-24 10:39AM EDT2,025.001,062.681,174.501,192.100.00-2380.00%
SPX201218C020500002020-07-22 2:30PM EDT2,050.001,207.750.000.000.00-1,0001,7940.00%
SPX201218C020750002020-06-25 11:50AM EDT2,075.00988.631,126.801,144.300.00-42910.00%
SPX201218C021000002020-06-30 4:33PM EDT2,100.001,002.000.000.000.00-501,0050.00%
SPX201218C021500002020-06-30 4:34PM EDT2,150.00957.000.000.000.00-742870.00%
SPX201218C021750002020-06-24 2:12PM EDT2,175.00901.001,039.401,041.300.00-881970.00%
SPX201218C022000002020-06-24 11:05AM EDT2,200.00906.311,015.901,017.900.00-11,2610.00%
SPX201218C022250002020-06-24 10:59AM EDT2,225.00882.33992.60994.500.00-26810.00%
SPX201218C022500002020-07-09 8:10PM EDT2,250.00962.971,071.201,072.700.00-1243,1810.00%
SPX201218C022750002020-06-17 1:22PM EDT2,275.00896.99956.80959.300.00-994490.00%
SPX201218C023000002020-07-16 1:20PM EDT2,300.00928.920.000.000.00-22,6420.00%
SPX201218C023250002020-07-16 1:20PM EDT2,325.00905.690.000.000.00-41,1430.00%
SPX201218C023500002020-06-25 2:05PM EDT2,350.00753.37877.30879.300.00-52,1520.00%
SPX201218C024250002020-07-30 2:26PM EDT2,425.00837.790.000.000.00-21,6710.00%
SPX201218C024500002020-07-22 4:05PM EDT2,450.00842.430.000.000.00-15,8330.00%
SPX201218C024750002020-07-21 9:32AM EDT2,475.00816.350.000.000.00-12,0760.00%
SPX201218C025250002020-06-15 9:54AM EDT2,525.00577.90743.00745.300.00-213,6260.00%
SPX201218C025500002020-08-04 2:30PM EDT2,550.00767.570.000.000.00-615,2370.00%
SPX201218C025750002020-06-24 2:13PM EDT2,575.00567.50677.00679.100.00-1375,5530.00%
SPX201218C026000002020-08-04 2:30PM EDT2,600.00722.870.000.000.00-520,5080.00%
SPX201218C026250002020-07-06 12:18PM EDT2,625.00608.000.000.000.00-11,6730.00%
SPX201218C026500002020-07-21 5:17AM EDT2,650.00664.000.000.000.00-108,0740.00%
SPX201218C026750002020-07-24 1:39PM EDT2,675.00590.920.000.000.00-23,6730.00%
SPX201218C027000002020-08-05 3:31PM EDT2,700.00661.240.000.00+20.17+3.15%20522,7520.00%
SPX201218C027250002020-07-14 3:27PM EDT2,725.00539.870.000.000.00-27,0240.00%
SPX201218C027500002020-08-04 5:05AM EDT2,750.00597.920.000.000.00-618,8490.00%
SPX201218C028250002020-07-21 9:37AM EDT2,825.00511.900.000.000.00-16,4360.00%
SPX201218C028500002020-07-24 1:40PM EDT2,850.00449.030.000.000.00-220,4470.00%
SPX201218C029000002020-08-05 11:16AM EDT2,900.00494.630.000.00+29.53+6.35%4131,8680.00%
SPX201218C029250002020-07-14 11:33AM EDT2,925.00379.860.000.000.00-418,0120.00%
SPX201218C029500002020-08-04 10:28AM EDT2,950.00430.200.000.000.00-30016,9750.00%
SPX201218C029750002020-07-21 3:55PM EDT2,975.00385.000.000.000.00-357,6750.00%
SPX201218C030000002020-08-05 12:43PM EDT3,000.00410.400.000.00+26.00+6.76%154,6150.00%
SPX201218C030250002020-07-28 3:49PM EDT3,025.00321.720.000.000.00-905,7340.00%
SPX201218C030500002020-07-30 1:35PM EDT3,050.00318.370.000.000.00-220,0350.00%
SPX201218C030750002020-07-30 12:58PM EDT3,075.00301.020.000.000.00-17,3860.00%
SPX201218C031000002020-08-05 3:01PM EDT3,100.00333.280.000.00+15.00+4.71%5539,3220.00%
SPX201218C031250002020-08-05 9:30AM EDT3,125.00314.290.000.00+58.14+22.70%68,8610.00%
SPX201218C031500002020-08-05 1:59PM EDT3,150.00296.090.000.00+17.19+6.16%122,3530.00%
SPX201218C031750002020-08-03 9:47AM EDT3,175.00259.090.000.000.00-25,3780.00%
SPX201218C032000002020-08-05 1:54PM EDT3,200.00260.000.000.00+10.00+4.00%84232,7100.00%
SPX201218C032500002020-08-05 1:33PM EDT3,250.00226.100.000.00+11.60+5.41%1021,4610.00%
SPX201218C032750002020-08-04 12:20PM EDT3,275.00194.100.000.000.00-534,3070.00%
SPX201218C033000002020-08-05 4:00PM EDT3,300.00195.270.000.00+10.67+5.78%2,67740,4900.00%
SPX201218C033500002020-08-05 2:50PM EDT3,350.00160.590.000.00+6.77+4.40%316,8830.20%
SPX201218C034000002020-08-05 2:25PM EDT3,400.00135.000.000.00+14.00+11.57%84533,6350.78%
SPX201218C035000002020-08-05 3:52PM EDT3,500.0084.300.000.00+6.80+8.77%48838,2711.56%
SPX201218C036000002020-08-05 2:26PM EDT3,600.0051.550.000.00+7.00+15.71%55427,8393.13%
SPX201218C037000002020-08-05 1:33PM EDT3,700.0029.000.000.00+3.42+13.37%11816,1723.13%
SPX201218C038000002020-08-05 3:58PM EDT3,800.0016.800.000.00+1.95+13.13%40614,2253.13%
SPX201218C039000002020-08-05 2:54PM EDT3,900.009.900.000.00+1.29+14.98%3037,6696.25%
SPX201218C040000002020-08-05 3:55PM EDT4,000.005.900.000.00+0.96+19.43%96410,5836.25%
SPX201218C041000002020-08-05 2:15PM EDT4,100.003.550.000.00+0.47+15.26%22,1206.25%
SPX201218C042000002020-08-05 2:54PM EDT4,200.002.200.000.00+0.35+18.92%6032,5126.25%
Ponepor18 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPX201218P001000002020-08-03 3:22PM EDT100.000.050.000.050.00-5520,627162.50%
SPX201218P002000002020-07-24 11:04AM EDT200.000.100.000.100.00-676,999135.16%
SPX201218P004000002020-07-30 3:52PM EDT400.000.300.000.000.00-207,19050.00%
SPX201218P005000002020-08-04 3:54PM EDT500.000.350.000.000.00-217,02550.00%
SPX201218P006000002020-08-05 10:36AM EDT600.000.500.000.00-0.05-9.09%41326,30750.00%
SPX201218P007000002020-08-05 3:13AM EDT700.000.800.000.00-0.15-15.79%12414,50850.00%
SPX201218P007500002020-07-28 1:12PM EDT750.001.000.000.000.00-3018,83650.00%
SPX201218P008000002020-08-05 3:15AM EDT800.000.900.000.00-0.25-21.74%50220,30950.00%
SPX201218P008500002020-08-05 3:13AM EDT850.001.150.000.00-0.55-32.35%2082,00250.00%
SPX201218P009000002020-08-05 1:43PM EDT900.001.060.000.00-0.39-26.90%3012,34550.00%
SPX201218P009500002020-08-05 1:37PM EDT950.001.200.000.00-0.10-7.69%21,99125.00%
SPX201218P010000002020-08-05 11:15AM EDT1,000.001.420.000.00-0.11-7.19%30259,91125.00%
SPX201218P010500002020-07-22 2:30PM EDT1,050.002.050.000.000.00-1,0002,37525.00%
SPX201218P011000002020-08-05 11:15AM EDT1,100.001.820.000.00-0.53-22.55%114,89125.00%
SPX201218P011500002020-08-03 2:48PM EDT1,150.002.300.000.000.00-504,08625.00%
SPX201218P012000002020-08-05 2:46PM EDT1,200.002.120.000.00-0.38-15.20%92025,11325.00%
SPX201218P012250002020-07-24 1:15PM EDT1,225.003.200.000.000.00-301,81725.00%
SPX201218P012500002020-08-05 12:35PM EDT1,250.002.500.000.00-0.05-1.96%18,57425.00%
SPX201218P012750002020-07-29 1:55PM EDT1,275.003.000.000.000.00-361325.00%
SPX201218P013000002020-08-05 1:43PM EDT1,300.002.620.000.00-0.68-20.61%65224,82125.00%
SPX201218P013250002020-07-31 10:29AM EDT1,325.003.300.000.000.00-23,53925.00%
SPX201218P013750002020-07-16 10:55AM EDT1,375.004.800.000.000.00-31,10425.00%
SPX201218P014000002020-08-05 2:46PM EDT1,400.003.190.000.00-0.31-8.86%1024,58625.00%
SPX201218P014250002020-07-15 9:30AM EDT1,425.005.300.000.000.00-2011,53425.00%
SPX201218P014500002020-08-03 9:55AM EDT1,450.004.030.000.000.00-110,66225.00%
SPX201218P014750002020-07-30 12:07PM EDT1,475.004.800.000.000.00-14,15925.00%
SPX201218P015250002020-08-04 7:04AM EDT1,525.004.600.000.000.00-2431,77725.00%
SPX201218P015500002020-08-03 9:55AM EDT1,550.004.930.000.000.00-16,07825.00%
SPX201218P015750002020-08-03 10:28AM EDT1,575.005.030.000.000.00-201,45125.00%
SPX201218P016000002020-08-04 10:21AM EDT1,600.004.800.000.00-0.20-4.00%515,93125.00%
SPX201218P016250002020-08-04 1:50PM EDT1,625.005.300.000.000.00-12,84825.00%
SPX201218P016500002020-08-03 9:53AM EDT1,650.005.930.000.000.00-14,22425.00%
SPX201218P017250002020-08-05 3:41PM EDT1,725.006.080.000.00-1.06-14.85%1221,58725.00%
SPX201218P017500002020-08-05 1:28PM EDT1,750.006.400.000.00-0.21-3.18%19,88525.00%
SPX201218P017750002020-08-04 12:15PM EDT1,775.007.300.000.000.00-1982,51912.50%
SPX201218P018000002020-08-05 9:36AM EDT1,800.007.000.000.00-0.33-4.50%1035,83812.50%
SPX201218P018500002020-08-04 10:06AM EDT1,850.008.300.000.000.00-1996,46512.50%
SPX201218P018750002020-08-04 3:43AM EDT1,875.009.000.000.000.00-65,25612.50%
SPX201218P019000002020-08-03 9:37AM EDT1,900.008.800.000.00-1.18-11.82%134,68312.50%
SPX201218P019250002020-08-05 11:18AM EDT1,925.009.200.000.00-0.80-8.00%2504,95812.50%
SPX201218P019750002020-08-03 1:57PM EDT1,975.0011.650.000.000.00-122,48312.50%
SPX201218P020000002020-08-05 4:14PM EDT2,000.0011.050.000.00-0.85-7.14%48074,07012.50%
SPX201218P020250002020-07-21 12:58PM EDT2,025.0014.930.000.000.00-1784,30512.50%
SPX201218P020500002020-08-05 3:41PM EDT2,050.0012.4612.3012.60-0.44-3.41%6116,96746.23%
SPX201218P020750002020-08-03 10:18AM EDT2,075.0014.700.000.000.00-13,15412.50%
SPX201218P021000002020-08-05 9:30AM EDT2,100.0013.7313.8014.10-2.27-14.19%1239,67345.25%
SPX201218P021250002020-08-05 11:00AM EDT2,125.0014.520.000.00-2.57-15.04%18,23712.50%
SPX201218P021750002020-08-03 9:53AM EDT2,175.0019.190.000.000.00-110,33912.50%
SPX201218P022000002020-08-05 3:10PM EDT2,200.0017.600.000.00-1.60-8.33%6445,22712.50%
SPX201218P022500002020-08-05 4:14PM EDT2,250.0019.700.000.00-2.00-9.22%70027,01712.50%
SPX201218P022750002020-08-05 2:55PM EDT2,275.0020.970.000.00-2.03-8.83%1007,08012.50%
SPX201218P023000002020-08-04 9:31AM EDT2,300.0021.700.000.00-1.80-7.66%135,52112.50%
SPX201218P023250002020-08-05 10:36AM EDT2,325.0023.000.000.00-2.90-11.20%115,35912.50%
SPX201218P023500002020-08-04 1:43PM EDT2,350.0026.900.000.000.00-2821,41112.50%
SPX201218P023750002020-08-04 10:04AM EDT2,375.0028.900.000.000.00-649,22612.50%
SPX201218P024000002020-08-05 2:37PM EDT2,400.0027.950.000.00-2.05-6.83%1458,78112.50%
SPX201218P024250002020-07-29 2:01PM EDT2,425.0037.840.000.000.00-43,54112.50%
SPX201218P024500002020-08-04 12:28PM EDT2,450.0034.300.000.000.00-1022,3386.25%
SPX201218P024750002020-08-04 9:47AM EDT2,475.0037.500.000.000.00-30010,0096.25%
SPX201218P025250002020-08-05 3:54PM EDT2,525.0037.390.000.00-4.81-11.40%17020,3866.25%
SPX201218P025500002020-08-05 3:33PM EDT2,550.0039.600.000.00-14.30-26.53%324,6826.25%
SPX201218P025750002020-08-05 11:13AM EDT2,575.0041.450.000.00-7.02-14.48%15010,1236.25%
SPX201218P026000002020-08-05 3:54PM EDT2,600.0044.300.000.00-3.70-7.71%77339,4006.25%
SPX201218P026250002020-08-05 11:00AM EDT2,625.0047.000.000.00-4.20-8.20%2110,0086.25%
SPX201218P026500002020-08-05 2:33PM EDT2,650.0049.200.000.00-3.38-6.43%4124,5446.25%
SPX201218P026750002020-08-03 2:06PM EDT2,675.0058.700.000.000.00-96,5226.25%
SPX201218P027000002020-08-05 3:13PM EDT2,700.0055.300.000.00-5.70-9.34%72849,5646.25%
SPX201218P027250002020-08-05 11:51AM EDT2,725.0059.100.000.00-24.90-29.64%1289,3346.25%
SPX201218P027500002020-08-05 2:15PM EDT2,750.0061.400.000.00-4.80-7.25%3034,8236.25%
SPX201218P027750002020-08-05 3:54PM EDT2,775.0065.000.000.00-6.00-8.45%4615,7066.25%
SPX201218P028000002020-08-05 2:43PM EDT2,800.0068.000.000.00-6.15-8.29%89447,6796.25%
SPX201218P028250002020-08-05 3:54PM EDT2,825.0072.090.000.00-9.08-11.19%8516,0306.25%
SPX201218P028500002020-08-05 1:50PM EDT2,850.0076.420.000.00-5.08-6.23%87927,9076.25%
SPX201218P029000002020-08-05 4:14PM EDT2,900.0084.250.000.00-6.45-7.11%39846,9373.13%
SPX201218P029250002020-08-05 1:55PM EDT2,925.0089.000.000.00-10.52-10.57%509,1313.13%
SPX201218P029750002020-08-05 2:00PM EDT2,975.0098.110.000.00-10.49-9.66%5010,1483.13%
SPX201218P030000002020-08-05 2:07PM EDT3,000.00102.730.000.00-9.27-8.28%60344,7833.13%
SPX201218P030250002020-08-05 3:06PM EDT3,025.00107.580.000.00-12.42-10.35%505,6573.13%
SPX201218P030500002020-08-05 2:07PM EDT3,050.00113.410.000.00-9.19-7.50%10016,4403.13%
SPX201218P030750002020-08-05 11:25AM EDT3,075.00119.050.000.00-15.96-11.82%753,0753.13%
SPX201218P031000002020-08-05 1:43PM EDT3,100.00125.600.000.00-7.96-5.96%18749,0751.56%
SPX201218P031250002020-08-05 10:28AM EDT3,125.00131.700.000.00-10.60-7.45%27,1071.56%
SPX201218P031500002020-08-05 2:24PM EDT3,150.00137.760.000.00-11.24-7.54%116,6711.56%
SPX201218P031750002020-08-05 4:11PM EDT3,175.00144.500.000.00-11.77-7.53%182,1831.56%
SPX201218P032000002020-08-05 2:55PM EDT3,200.00154.040.000.00-14.93-8.84%11723,3741.56%
SPX201218P032250002020-08-05 1:44PM EDT3,225.00160.170.000.00-12.89-7.45%256,7430.78%
SPX201218P032750002020-08-05 1:53PM EDT3,275.00176.490.000.00-12.01-6.37%303,6730.39%
SPX201218P033000002020-08-05 3:59PM EDT3,300.00183.690.000.00-11.37-5.83%1,7529,8120.39%
SPX201218P033500002020-08-05 8:40AM EDT3,350.00204.300.000.00-48.30-19.12%25,2430.00%
SPX201218P034000002020-08-05 12:13PM EDT3,400.00226.700.000.00-58.69-20.56%21,7280.00%
SPX201218P035000002020-07-17 12:22PM EDT3,500.00359.710.000.000.00-17,1270.00%
SPX201218P036000002020-07-23 4:03PM EDT3,600.00417.900.000.000.00-15150.00%
SPX201218P037000002020-07-30 2:52PM EDT3,700.00492.470.000.000.00-25130.00%
SPX201218P039000002020-08-04 2:24PM EDT3,900.00600.000.000.00-28.90-4.60%10930.00%
SPX201218P040000002020-07-24 9:55AM EDT4,000.00812.940.000.000.00-2730.00%
SPX201218P041000002020-07-09 8:11PM EDT4,100.001,160.07798.60801.500.00-151327.03%
SPX201218P042000002020-07-09 8:11PM EDT4,200.001,381.95895.70900.200.00-50051428.85%