U.S. markets open in 5 hours 14 minutes

S&P 500 (^GSPC)

SNP - SNP Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,271.03-119.65 (-3.53%)
Al cierre: 5:11p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPX201218C001000002020-10-28 11:05AM EDT100.003,174.723,188.303,195.700.00-53,434599.34%
SPX201218C002000002020-08-12 8:55AM EDT200.003,139.500.000.000.00-13,1450.00%
SPX201218C003000002020-10-28 11:05AM EDT300.002,974.922,987.802,995.200.00-5378373.35%
SPX201218C004000002020-10-14 1:07PM EDT400.003,080.272,889.102,896.500.00-117328.72%
SPX201218C005000002020-10-16 11:37AM EDT500.002,990.762,788.902,796.300.00-260291.65%
SPX201218C006000002020-08-04 8:56AM EDT600.002,660.700.000.000.00-32400.00%
SPX201218C006500002020-08-05 3:03AM EDT650.002,647.702,808.702,816.200.00-136464.97%
SPX201218C007000002020-08-05 3:06AM EDT700.002,597.902,758.902,766.400.00-152441.90%
SPX201218C007500002020-08-04 8:55AM EDT750.002,510.700.000.000.00-17340.00%
SPX201218C008000002020-08-04 7:01AM EDT800.002,469.102,745.202,750.700.00-2334473.74%
SPX201218C009000002020-08-04 6:45AM EDT900.002,365.802,645.602,651.100.00-124432.92%
SPX201218C009500002020-08-05 3:11AM EDT950.002,351.302,510.102,517.600.00-144354.46%
SPX201218C010000002020-10-28 10:48AM EDT1,000.002,286.142,289.802,297.200.00-2,00034,278187.20%
SPX201218C010500002020-08-05 3:41AM EDT1,050.002,254.002,410.402,417.500.00-41,755327.58%
SPX201218C011000002020-09-17 3:10PM EDT1,100.002,223.102,353.202,368.400.00-85787313.30%
SPX201218C012000002020-07-09 8:10PM EDT1,200.001,984.442,100.502,103.400.00-5070171.49%
SPX201218C014500002020-07-09 8:10PM EDT1,450.001,644.751,852.101,856.100.00-32336144.44%
SPX201218C014750002020-10-15 11:54AM EDT1,475.001,985.101,814.201,821.600.00-9170129.67%
SPX201218C015000002020-10-15 3:12PM EDT1,500.001,970.001,791.001,798.300.00-200941129.29%
SPX201218C015500002020-07-16 9:05AM EDT1,550.001,646.100.000.000.00-11300.00%
SPX201218C016000002020-09-16 1:02PM EDT1,600.001,802.941,854.501,869.400.00-2495220.53%
SPX201218C017000002020-10-12 9:55AM EDT1,700.001,793.631,591.701,599.100.00-2434111.74%
SPX201218C017250002020-09-03 3:39PM EDT1,725.001,713.741,609.201,620.800.00-44131142.39%
SPX201218C017500002020-10-15 11:15AM EDT1,750.001,706.351,543.001,550.400.00-4512108.71%
SPX201218C017750002020-09-16 1:26PM EDT1,775.001,623.341,680.301,695.000.00-4202195.91%
SPX201218C018000002020-09-25 9:56AM EDT1,800.001,428.141,649.201,654.900.00-2537188.12%
SPX201218C018250002020-09-16 1:31PM EDT1,825.001,573.731,669.901,678.800.00-20204.04%
SPX201218C018500002020-09-17 9:54AM EDT1,850.001,493.611,605.601,620.400.00-114186.16%
SPX201218C018750002020-09-04 12:23PM EDT1,875.001,513.901,460.401,471.900.00-4154127.88%
SPX201218C019000002020-09-16 4:10PM EDT1,900.001,480.921,556.001,570.600.00-18326179.91%
SPX201218C019250002020-09-16 1:19PM EDT1,925.001,418.341,531.001,545.800.00-1044176.83%
SPX201218C019500002020-10-01 3:27PM EDT1,950.001,412.901,344.501,351.900.00-28493.80%
SPX201218C019750002020-09-04 10:38AM EDT1,975.001,398.941,361.501,372.900.00-1303118.92%
SPX201218C020000002020-10-28 2:29PM EDT2,000.001,293.741,295.301,302.700.00-2,00135,89090.58%
SPX201218C020250002020-09-17 2:15PM EDT2,025.001,320.621,431.801,446.400.00-10121164.99%
SPX201218C020500002020-10-27 3:29PM EDT2,050.001,342.321,246.301,253.600.00-21,79387.51%
SPX201218C020750002020-10-27 3:28PM EDT2,075.001,317.921,221.701,229.000.00-2230885.94%
SPX201218C021000002020-10-27 3:28PM EDT2,100.001,292.471,196.501,203.800.00-1041,04183.95%
SPX201218C021250002020-10-27 3:29PM EDT2,125.001,268.311,172.501,179.800.00-413382.80%
SPX201218C021500002020-10-27 3:34PM EDT2,150.001,243.671,147.801,155.100.00-2029481.18%
SPX201218C021750002020-10-27 3:35PM EDT2,175.001,218.871,123.401,130.700.00-219779.77%
SPX201218C022000002020-09-03 11:04AM EDT2,200.001,303.391,139.801,150.900.00-11,261100.39%
SPX201218C022250002020-10-27 3:53PM EDT2,225.001,165.861,074.501,081.800.00-1867276.87%
SPX201218C022500002020-10-27 3:29PM EDT2,250.001,144.601,049.601,056.900.00-403,19475.16%
SPX201218C022750002020-09-03 2:53PM EDT2,275.001,182.941,066.401,077.300.00-244994.69%
SPX201218C023000002020-10-27 3:52PM EDT2,300.001,089.731,000.701,007.900.00-102,63872.26%
SPX201218C023250002020-10-27 3:58PM EDT2,325.001,064.39977.00984.200.00-841,15771.25%
SPX201218C023500002020-10-15 10:42AM EDT2,350.001,100.74952.50959.800.00-12,15369.81%
SPX201218C023750002020-10-28 3:43PM EDT2,375.00922.07928.00935.300.00-265868.34%
SPX201218C024000002020-10-16 3:26PM EDT2,400.001,093.12904.30911.500.00-1,20010,67367.26%
SPX201218C024250002020-10-27 3:32PM EDT2,425.00973.01880.20887.400.00-41,67265.99%
SPX201218C024500002020-10-20 1:58PM EDT2,450.001,011.40856.20863.400.00-45,93964.76%
SPX201218C024750002020-10-27 3:40PM EDT2,475.00926.59832.30839.400.00-22,04863.54%
SPX201218C025000002020-10-28 10:16AM EDT2,500.00803.00808.40815.500.00-344,90362.33%
SPX201218C025250002020-09-02 3:33PM EDT2,525.001,066.13826.60834.000.00-23,62677.56%
SPX201218C025500002020-10-28 11:30AM EDT2,550.00751.95760.50767.500.00-515,18059.81%
SPX201218C025750002020-10-19 2:18PM EDT2,575.00885.66737.40743.400.00-65,55358.69%
SPX201218C026000002020-10-28 11:30AM EDT2,600.00705.20714.50720.400.00-520,52057.82%
SPX201218C026250002020-09-28 9:30AM EDT2,625.00731.00690.80696.600.00-11,65456.59%
SPX201218C026500002020-09-23 4:05PM EDT2,650.00615.12808.90813.800.00-18,06998.68%
SPX201218C026750002020-09-28 9:30AM EDT2,675.00684.70644.90650.700.00-23,67354.68%
SPX201218C027000002020-10-12 4:07PM EDT2,700.00621.18622.00627.800.00-1021,90153.69%
SPX201218C027250002020-10-12 4:07PM EDT2,725.00814.05600.00603.700.00-106,57752.62%
SPX201218C027500002020-09-29 3:39PM EDT2,750.00609.18577.50581.200.00-118,75551.70%
SPX201218C027750002020-10-28 1:41PM EDT2,775.00548.79555.60559.200.00-15,71150.93%
SPX201218C028000002020-10-28 3:54PM EDT2,800.00520.00533.40537.100.00-20030,42450.03%
SPX201218C028250002020-10-02 9:57AM EDT2,825.00556.10511.40514.800.00-26,44149.61%
SPX201218C028500002020-10-12 2:28PM EDT2,850.00708.22490.40493.700.00-120,21848.93%
SPX201218C028750002020-10-12 2:28PM EDT2,875.00684.82467.20470.600.00-12,89947.61%
SPX201218C029000002020-10-28 12:15PM EDT2,900.00455.60447.40450.700.00-432,12047.15%
SPX201218C029250002020-10-12 2:28PM EDT2,925.00637.63426.60429.800.00-18,01446.35%
SPX201218C029500002020-10-06 3:32PM EDT2,950.00465.57406.40409.300.00-216,66745.59%
SPX201218C029750002020-10-26 4:12PM EDT2,975.00462.42385.80388.600.00-27,67444.72%
SPX201218C030000002020-10-28 10:27AM EDT3,000.00367.01365.80368.500.00-360,15043.94%
SPX201218C030250002020-09-08 9:32AM EDT3,025.00438.31454.30458.800.00-15,72568.06%
SPX201218C030500002020-10-22 10:15AM EDT3,050.00422.00327.30329.000.00-32019,27342.34%
SPX201218C030750002020-10-21 11:57AM EDT3,075.00410.64308.20310.100.00-1007,27241.63%
SPX201218C031000002020-10-22 12:54PM EDT3,100.00277.08289.40291.000.00-237,18640.79%
SPX201218C031250002020-10-21 1:40PM EDT3,125.00264.55270.80272.500.00-18,76240.02%
SPX201218C031500002020-10-28 1:36PM EDT3,150.00246.80253.10254.600.00-221,67339.28%
SPX201218C031750002020-10-28 3:50PM EDT3,175.00228.12235.40236.700.00-15,35338.46%
SPX201218C032000002020-10-28 3:57PM EDT3,200.00205.40218.40219.800.00-832,95137.77%
SPX201218C032500002020-10-28 3:50PM EDT3,250.00177.57185.30186.400.00-47336,86636.16%
SPX201218C032750002020-10-28 4:03PM EDT3,275.00158.58169.30170.500.00-3,2119,06235.36%
SPX201218C033000002020-10-28 4:10PM EDT3,300.00144.26153.90155.000.00-2,93042,91234.53%
SPX201218C033500002020-10-28 3:59PM EDT3,350.00118.41124.80126.000.00-72440,63832.92%
SPX201218C034000002020-10-28 2:59PM EDT3,400.0093.1398.1099.200.00-1,16354,96231.23%
SPX201218C035000002020-10-28 4:10PM EDT3,500.0051.0053.9055.100.00-3,11649,53427.95%
SPX201218C036000002020-10-28 4:04PM EDT3,600.0023.9024.9025.800.00-1,60337,20125.12%
SPX201218C037000002020-10-28 3:36PM EDT3,700.009.909.5010.100.00-32421,21422.95%
SPX201218C038000002020-10-28 2:43PM EDT3,800.004.233.804.100.00-13,07223,11022.19%
SPX201218C039000002020-10-28 1:37PM EDT3,900.002.151.952.200.00-20510,30722.84%
SPX201218C040000002020-10-28 2:03PM EDT4,000.001.271.101.350.00-1,29442,50523.88%
SPX201218C041000002020-10-28 3:10PM EDT4,100.000.650.650.900.00-1302,14225.06%
SPX201218C042000002020-10-28 3:11PM EDT4,200.000.450.450.700.00-1152,97926.58%
Ponepor18 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPX201218P001000002020-10-16 3:01PM EDT100.000.030.000.100.00-3421,021276.56%
SPX201218P002000002020-09-21 9:56AM EDT200.000.050.000.000.00-157,03650.00%
SPX201218P003000002020-10-02 9:33AM EDT300.000.050.000.100.00-266,830186.33%
SPX201218P004000002020-10-28 4:07PM EDT400.000.100.000.150.00-318,492168.36%
SPX201218P005000002020-10-28 1:56PM EDT500.000.100.000.200.00-218,106153.52%
SPX201218P006000002020-10-28 4:07PM EDT600.000.150.050.200.00-21126,676141.02%
SPX201218P006500002020-10-28 11:59AM EDT650.000.150.050.250.00-2903,500136.43%
SPX201218P007000002020-10-28 4:08PM EDT700.000.250.100.300.00-215,030133.30%
SPX201218P007500002020-10-26 12:26PM EDT750.000.100.100.300.00-208,917127.44%
SPX201218P008000002020-10-28 3:56PM EDT800.000.250.150.350.00-120,974124.22%
SPX201218P008500002020-10-22 10:29AM EDT850.000.100.200.400.00-2272,813120.90%
SPX201218P009000002020-10-28 3:38PM EDT900.000.350.250.450.00-213,409117.48%
SPX201218P009500002020-10-28 2:43PM EDT950.000.390.300.500.00-253,496114.06%
SPX201218P010000002020-10-28 3:56PM EDT1,000.000.500.350.550.00-2,12476,216110.69%
SPX201218P010500002020-10-23 2:46PM EDT1,050.000.150.400.750.00-5442,611108.79%
SPX201218P011000002020-10-28 3:57PM EDT1,100.000.650.500.700.00-114,860104.96%
SPX201218P011500002020-10-22 10:39AM EDT1,150.000.500.600.800.00-505,853102.39%
SPX201218P012000002020-10-28 3:56PM EDT1,200.000.900.650.900.00-5423,50499.44%
SPX201218P012250002020-10-07 11:10AM EDT1,225.000.360.750.950.00-12,12698.44%
SPX201218P012500002020-10-28 3:19PM EDT1,250.000.850.801.000.00-808,95997.09%
SPX201218P012750002020-10-12 1:01PM EDT1,275.000.450.851.050.00-41,31095.73%
SPX201218P013000002020-10-28 3:52PM EDT1,300.001.100.901.250.00-2623,93595.12%
SPX201218P013250002020-10-28 3:19PM EDT1,325.001.101.001.200.00-104,84893.51%
SPX201218P013500002020-10-28 3:28PM EDT1,350.001.101.051.300.00-109,92492.33%
SPX201218P013750002020-10-28 2:18PM EDT1,375.001.551.151.350.00-1001,23391.16%
SPX201218P014000002020-10-28 3:18PM EDT1,400.001.501.201.450.00-16124,33789.97%
SPX201218P014250002020-10-28 2:17PM EDT1,425.001.751.301.550.00-1608,88688.94%
SPX201218P014500002020-10-28 3:17PM EDT1,450.001.651.401.650.00-21013,32187.89%
SPX201218P014750002020-10-28 2:17PM EDT1,475.002.001.501.750.00-1904,71586.80%
SPX201218P015000002020-10-28 3:41PM EDT1,500.001.811.601.850.00-40156,61285.71%
SPX201218P015250002020-10-28 1:12PM EDT1,525.002.101.701.950.00-1807,43084.58%
SPX201218P015500002020-10-28 1:11PM EDT1,550.002.201.802.100.00-4405,87883.58%
SPX201218P015750002020-10-28 10:50AM EDT1,575.002.501.902.200.00-2101,72182.43%
SPX201218P016000002020-10-28 1:18PM EDT1,600.002.252.052.350.00-1,23216,49981.51%
SPX201218P016250002020-10-28 10:49AM EDT1,625.002.702.202.450.00-2008,58980.44%
SPX201218P016500002020-10-28 10:48AM EDT1,650.002.902.352.600.00-2405,07679.46%
SPX201218P016750002020-10-27 3:19PM EDT1,675.002.952.502.800.00-1701,12278.56%
SPX201218P017000002020-10-28 3:41PM EDT1,700.002.932.652.950.00-45826,92577.53%
SPX201218P017250002020-10-23 3:49PM EDT1,725.003.202.803.100.00-1805,79976.48%
SPX201218P017500002020-10-28 3:57PM EDT1,750.003.663.003.300.00-14120,21775.59%
SPX201218P017750002020-10-28 3:45PM EDT1,775.003.503.203.500.00-1103,82774.66%
SPX201218P018000002020-10-28 3:41PM EDT1,800.003.603.503.800.00-15741,64974.00%
SPX201218P018250002020-10-28 10:02AM EDT1,825.004.003.603.900.00-304,30572.74%
SPX201218P018500002020-10-28 10:32AM EDT1,850.004.303.804.100.00-308,68771.74%
SPX201218P018750002020-10-22 1:10PM EDT1,875.004.604.004.400.00-206,07770.86%
SPX201218P019000002020-10-28 11:39AM EDT1,900.004.604.304.600.00-7132,20169.94%
SPX201218P019250002020-10-28 3:50PM EDT1,925.005.004.504.900.00-1005,54869.01%
SPX201218P019500002020-10-28 3:50PM EDT1,950.005.104.805.100.00-1067,45068.05%
SPX201218P019750002020-10-27 3:55PM EDT1,975.003.005.105.400.00-732,86367.17%
SPX201218P020000002020-10-28 3:57PM EDT2,000.006.505.405.700.00-2,99894,30666.27%
SPX201218P020250002020-10-26 12:47PM EDT2,025.003.405.806.100.00-104,32865.52%
SPX201218P020500002020-10-28 3:55PM EDT2,050.007.156.106.400.00-2718,60664.56%
SPX201218P020750002020-10-28 2:59PM EDT2,075.007.556.506.800.00-423,44463.75%
SPX201218P021000002020-10-28 3:44PM EDT2,100.007.806.807.200.00-23037,67062.83%
SPX201218P021250002020-10-28 3:52PM EDT2,125.008.007.207.500.00-307,88661.89%
SPX201218P021500002020-10-28 12:54PM EDT2,150.008.507.608.000.00-2916,48561.07%
SPX201218P021750002020-10-28 3:23PM EDT2,175.008.308.008.400.00-529,92460.14%
SPX201218P022000002020-10-28 4:04PM EDT2,200.0010.158.508.900.00-26345,32859.33%
SPX201218P022250002020-10-27 9:31AM EDT2,225.005.109.009.500.00-25,76758.54%
SPX201218P022500002020-10-28 10:19AM EDT2,250.0010.109.6010.000.00-1139,13357.72%
SPX201218P022750002020-10-28 1:19PM EDT2,275.0011.7110.1010.600.00-306,81656.87%
SPX201218P023000002020-10-28 3:13PM EDT2,300.0011.5010.8011.300.00-1,71944,14756.14%
SPX201218P023250002020-10-28 12:54PM EDT2,325.0012.1011.4012.000.00-8818,64555.33%
SPX201218P023500002020-10-28 2:23PM EDT2,350.0013.4012.1012.700.00-4126,48754.52%
SPX201218P023750002020-10-27 9:36AM EDT2,375.007.3312.9013.500.00-3759,98053.77%
SPX201218P024000002020-10-28 3:12PM EDT2,400.0015.7913.7014.300.00-1,15762,81952.98%
SPX201218P024250002020-10-28 12:42PM EDT2,425.0016.7914.7015.200.00-1183,96252.28%
SPX201218P024500002020-10-28 2:59PM EDT2,450.0016.2015.6016.200.00-1423,31551.52%
SPX201218P024750002020-10-28 3:18PM EDT2,475.0017.5916.7017.200.00-1610,39950.80%
SPX201218P025000002020-10-28 4:03PM EDT2,500.0021.2017.8018.300.00-5,30689,00950.07%
SPX201218P025250002020-10-23 3:17PM EDT2,525.007.0319.1019.600.00-218,44949.58%
SPX201218P025500002020-10-28 2:57PM EDT2,550.0021.7020.4020.900.00-19324,70948.87%
SPX201218P025750002020-10-27 1:56PM EDT2,575.0020.7021.8022.400.00-3514,52248.22%
SPX201218P026000002020-10-28 2:56PM EDT2,600.0025.6023.4024.000.00-2952,93347.58%
SPX201218P026250002020-10-26 1:25PM EDT2,625.0015.2025.1025.500.00-2010,28746.83%
SPX201218P026500002020-10-28 1:11PM EDT2,650.0030.2826.9027.400.00-33823,09246.23%
SPX201218P026750002020-10-28 12:49PM EDT2,675.0030.5728.9029.400.00-307,66745.61%
SPX201218P027000002020-10-28 3:55PM EDT2,700.0036.8231.0031.600.00-5,11459,10845.02%
SPX201218P027250002020-10-28 3:55PM EDT2,725.0039.4733.3033.900.00-1210,18544.40%
SPX201218P027500002020-10-28 3:59PM EDT2,750.0040.9035.7036.400.00-1,78934,01243.81%
SPX201218P027750002020-10-28 2:17PM EDT2,775.0043.5038.4039.000.00-1917,17343.18%
SPX201218P028000002020-10-28 4:04PM EDT2,800.0048.2041.3042.000.00-6,23868,93242.64%
SPX201218P028250002020-10-28 12:16PM EDT2,825.0043.6044.4045.100.00-71216,03242.05%
SPX201218P028500002020-10-28 3:26PM EDT2,850.0048.0347.7048.500.00-18934,12241.50%
SPX201218P028750002020-10-28 12:26PM EDT2,875.0050.7551.3052.000.00-3229,77240.90%
SPX201218P029000002020-10-28 3:59PM EDT2,900.0064.9355.0055.800.00-4,73254,44840.32%
SPX201218P029250002020-10-28 2:13PM EDT2,925.0065.5759.2060.000.00-2213,10039.77%
SPX201218P029500002020-10-28 4:04PM EDT2,950.0074.5063.5064.300.00-51131,31439.18%
SPX201218P029750002020-10-28 1:13PM EDT2,975.0075.9168.3069.100.00-10711,00038.64%
SPX201218P030000002020-10-28 3:59PM EDT3,000.0085.7073.0073.800.00-7,30484,99437.99%
SPX201218P030250002020-10-28 1:12PM EDT3,025.0087.1178.4079.400.00-2708,48237.48%
SPX201218P030500002020-10-28 2:29PM EDT3,050.0090.1683.8084.700.00-1,36332,40136.81%
SPX201218P030750002020-10-28 3:55PM EDT3,075.00102.5789.5090.400.00-5,80811,82036.14%
SPX201218P031000002020-10-28 3:55PM EDT3,100.00108.9796.1097.100.00-4,43361,65535.62%
SPX201218P031250002020-10-28 3:55PM EDT3,125.00118.00102.20103.200.00-1,21615,96834.86%
SPX201218P031500002020-10-28 3:50PM EDT3,150.00121.15109.50110.600.00-13531,19234.30%
SPX201218P031750002020-10-28 4:08PM EDT3,175.00131.72116.80117.800.00-2978,86033.59%
SPX201218P032000002020-10-28 3:51PM EDT3,200.00143.32124.70125.900.00-2,60244,84132.96%
SPX201218P032250002020-10-28 4:00PM EDT3,225.00148.50132.80134.000.00-22412,76332.22%
SPX201218P032500002020-10-28 3:26PM EDT3,250.00159.25141.40142.600.00-1,73942,49331.47%
SPX201218P032750002020-10-28 4:05PM EDT3,275.00169.90150.00151.200.00-3,99414,06930.59%
SPX201218P033000002020-10-28 4:07PM EDT3,300.00178.70159.80161.200.00-14,16538,97029.87%
SPX201218P033500002020-10-28 4:14PM EDT3,350.00198.90180.40182.100.00-3,10046,00928.19%
SPX201218P034000002020-10-28 3:36PM EDT3,400.00225.47203.60205.400.00-1,02342,48526.34%
SPX201218P035000002020-10-28 1:35PM EDT3,500.00284.19259.30261.500.00-1,22325,57022.13%
SPX201218P036000002020-10-28 4:04PM EDT3,600.00360.47327.80333.600.00-2433,26015.95%
SPX201218P037000002020-10-28 3:05PM EDT3,700.00429.00411.90419.200.00-785220.00%
SPX201218P038000002020-10-27 3:38PM EDT3,800.00418.25505.70513.200.00-12800.00%
SPX201218P039000002020-09-25 7:35AM EDT3,900.00688.92450.90454.600.00-121410.00%
SPX201218P040000002020-10-20 3:43PM EDT4,000.00720.21702.90710.400.00-19,0260.00%
SPX201218P041000002020-07-09 8:11PM EDT4,100.001,160.07798.60801.500.00-15130.00%
SPX201218P042000002020-09-03 11:36AM EDT4,200.00746.22859.00866.300.00-15170.00%