^GSPC - S&P 500

SNP - SNP Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de septiembre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPX190920C010000002019-08-16 11:25AM EDT1,000.001,880.301,884.701,890.30+31.16+1.69%4,72540,001141.09%
SPX190920C014000002019-06-07 11:09AM EDT1,400.001,396.801,580.401,583.600.00-17220.13%
SPX190920C015000002019-06-26 1:58PM EDT1,500.001,414.901,515.601,521.500.00-1021228.10%
SPX190920C015500002019-06-10 12:12AM EDT1,550.001,047.451,405.801,409.200.00-30176.88%
SPX190920C016000002019-06-14 9:30AM EDT1,600.001,281.201,401.001,405.900.00-27201.22%
SPX190920C016750002019-06-18 1:22PM EDT1,675.001,239.461,313.401,318.700.00-45181.61%
SPX190920C017000002019-07-08 3:59PM EDT1,700.001,273.621,207.201,212.500.00-15113.99%
SPX190920C017500002019-06-13 3:23PM EDT1,750.001,131.801,251.901,256.700.00-111178.33%
SPX190920C018250002019-06-17 12:01PM EDT1,825.001,066.151,163.101,168.300.00-7440159.66%
SPX190920C019000002019-06-18 10:24AM EDT1,900.001,020.751,089.601,094.900.00-139150.26%
SPX190920C019500002019-07-09 12:32PM EDT1,950.001,023.40963.70969.700.00-3595.34%
SPX190920C020000002019-08-16 3:47PM EDT2,000.00887.45887.30892.90+46.85+5.57%4,80039,16352.37%
SPX190920C020250002019-06-10 12:12AM EDT2,025.00659.22934.10937.400.00-366117.06%
SPX190920C020500002019-06-07 11:24AM EDT2,050.00899.95934.70938.000.00-21127.69%
SPX190920C020750002019-06-10 12:12AM EDT2,075.00466.80884.00887.300.00-00111.20%
SPX190920C021000002019-07-15 10:39AM EDT2,100.00912.51766.40772.100.00-11,0020.00%
SPX190920C022000002019-06-18 11:47AM EDT2,200.00726.95791.70797.100.00-125,713113.09%
SPX190920C022250002019-06-10 12:12AM EDT2,225.00714.90735.80739.000.00-0095.19%
SPX190920C022500002019-06-07 11:24AM EDT2,250.00695.52736.80740.100.00-2248104.44%
SPX190920C022750002019-06-07 11:24AM EDT2,275.00671.34712.20715.400.00-27101.65%
SPX190920C023000002019-06-18 1:38PM EDT2,300.00625.00692.90698.400.00-117101.64%
SPX190920C023250002019-06-10 12:12AM EDT2,325.00661.43637.90641.100.00-01385.21%
SPX190920C023500002019-06-10 12:12AM EDT2,350.00255.75613.30616.500.00-0582.68%
SPX190920C023750002019-06-11 1:05PM EDT2,375.00516.43632.00634.800.00-515697.87%
SPX190920C024000002019-08-16 10:24AM EDT2,400.00484.00490.10495.40+29.00+6.37%101,60337.52%
SPX190920C024250002019-05-22 12:32PM EDT2,425.00450.00528.50531.600.00-3002,08170.37%
SPX190920C024500002019-06-27 9:33AM EDT2,450.00483.20570.90576.800.00-2002,35394.61%
SPX190920C024750002019-06-07 11:09AM EDT2,475.00338.87516.10519.200.00-1351,07080.02%
SPX190920C025000002019-08-15 2:31PM EDT2,500.00347.80392.00397.100.00-11,92832.32%
SPX190920C025500002019-08-12 12:46PM EDT2,550.00353.75343.80348.700.00-12,36930.08%
SPX190920C025750002019-07-30 9:45AM EDT2,575.00433.61319.90324.700.00-1392,87828.99%
SPX190920C026000002019-08-16 10:12AM EDT2,600.00280.55296.30300.90+31.75+12.76%207,28427.94%
SPX190920C026250002019-08-16 10:12AM EDT2,625.00257.60273.00277.50+22.35+9.50%208,12127.02%
SPX190920C026500002019-08-08 1:08PM EDT2,650.00291.20250.10254.400.00-96,95726.13%
SPX190920C026750002019-08-16 11:13AM EDT2,675.00228.10227.50231.70+37.67+19.78%26,13725.28%
SPX190920C027000002019-08-16 4:04PM EDT2,700.00205.35205.40209.40+28.55+16.15%6216,75024.44%
SPX190920C027250002019-08-16 11:13AM EDT2,725.00184.00183.90187.70+24.50+15.36%49,29823.65%
SPX190920C027500002019-08-16 11:20AM EDT2,750.00160.00163.00166.50+32.00+25.00%2013,79722.84%
SPX190920C027750002019-08-16 11:13AM EDT2,775.00142.30142.60146.00+28.44+24.98%45,66422.05%
SPX190920C028000002019-08-16 12:35PM EDT2,800.00122.66123.10126.20+20.28+19.81%14522,58921.22%
SPX190920C028250002019-08-16 3:51PM EDT2,825.00104.12104.20107.00+18.92+22.21%6919,37020.31%
SPX190920C028500002019-08-16 4:08PM EDT2,850.0086.0086.5088.20+17.50+25.55%69632,81119.20%
SPX190920C028750002019-08-16 4:12PM EDT2,875.0069.3069.9070.70+15.40+28.57%6,05441,21618.13%
SPX190920C029000002019-08-16 4:14PM EDT2,900.0053.5854.0054.80+12.38+30.05%5,48648,14117.11%
SPX190920C029250002019-08-16 4:15PM EDT2,925.0039.1039.5040.20+10.10+34.83%6,54753,83115.97%
SPX190920C029500002019-08-16 4:09PM EDT2,950.0026.5027.2027.70+6.76+34.25%8,41143,73014.85%
SPX190920C029750002019-08-16 3:48PM EDT2,975.0018.5017.2017.70+4.95+36.53%43559,96813.81%
SPX190920C030000002019-08-16 4:14PM EDT3,000.0010.1310.0010.40+2.73+36.89%6,15286,76812.90%
SPX190920C030250002019-08-16 3:00PM EDT3,025.005.805.605.90+1.30+28.89%1,21139,67712.31%
SPX190920C030500002019-08-16 4:01PM EDT3,050.003.063.003.30+0.50+19.53%2,51037,97511.99%
SPX190920C030750002019-08-16 4:14PM EDT3,075.001.801.701.90+0.05+2.86%42725,31811.92%
SPX190920C031000002019-08-16 3:58PM EDT3,100.001.091.051.25+0.06+5.83%1,41035,55212.21%
SPX190920C031250002019-08-16 2:42PM EDT3,125.000.850.650.80+0.17+25.00%15616,90512.44%
SPX190920C031500002019-08-16 4:01PM EDT3,150.000.460.400.55+0.06+15.00%29119,81612.80%
SPX190920C031750002019-08-16 2:28PM EDT3,175.000.350.200.40+0.05+16.67%7310,94813.24%
SPX190920C032000002019-08-16 3:33PM EDT3,200.000.200.100.25+0.02+11.11%7222,50713.42%
SPX190920C032250002019-08-14 9:47AM EDT3,225.000.150.050.250.00-1883214.31%
SPX190920C032500002019-08-14 9:39AM EDT3,250.000.150.100.200.00-58,61214.82%
SPX190920C032750002019-08-16 3:08PM EDT3,275.000.100.000.15-0.05-33.33%5064515.21%
SPX190920C033000002019-08-13 10:59AM EDT3,300.000.100.050.100.00-321,99615.41%
SPX190920C033500002019-08-16 4:14PM EDT3,350.000.050.050.100.00-205,64816.97%
SPX190920C034000002019-08-09 12:52PM EDT3,400.000.050.000.050.00-1,85510,73517.38%
SPX190920C035000002019-08-05 1:44PM EDT3,500.000.100.000.050.00-14,77420.22%
SPX190920C036000002019-07-12 1:34PM EDT3,600.000.050.000.050.00-101,05222.90%
SPX190920C037000002019-06-07 11:24AM EDT3,700.000.200.000.150.00-11,22527.95%
SPX190920C038000002019-07-19 1:25PM EDT3,800.000.050.000.050.00-18863327.93%
SPX190920C039000002019-08-02 11:31AM EDT3,900.000.050.000.100.00-123632.08%
SPX190920C040000002019-08-02 12:41PM EDT4,000.000.050.000.000.00-2646525.00%
SPX190920C041000002019-08-02 11:31AM EDT4,100.000.050.000.050.00-92234.96%
Ponepor20 de septiembre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPX190920P010000002019-08-16 11:25AM EDT1,000.000.030.000.050.00-4,70044,27198.05%
SPX190920P011000002019-06-21 3:40PM EDT1,100.000.050.000.050.00-12,44989.45%
SPX190920P012000002019-07-05 11:27AM EDT1,200.000.050.000.100.00-12,28485.74%
SPX190920P012500002019-08-02 9:30AM EDT1,250.000.050.000.100.00-10020882.03%
SPX190920P013000002019-08-01 9:44AM EDT1,300.000.050.000.100.00-1001,13978.32%
SPX190920P013500002019-08-05 3:08PM EDT1,350.000.100.000.100.00-1014374.80%
SPX190920P013750002019-07-23 10:36AM EDT1,375.000.050.000.100.00-414873.05%
SPX190920P014000002019-08-15 12:20PM EDT1,400.000.050.000.100.00-294771.29%
SPX190920P014250002019-08-14 11:20AM EDT1,425.000.050.000.100.00-5001,16569.73%
SPX190920P014500002019-07-30 9:55AM EDT1,450.000.060.000.100.00-54,30067.97%
SPX190920P014750002019-07-30 10:00AM EDT1,475.000.080.050.100.00-1950168.56%
SPX190920P015000002019-08-14 11:47AM EDT1,500.000.100.000.100.00-7415,63964.84%
SPX190920P015250002019-07-30 10:01AM EDT1,525.000.060.000.100.00-154,04263.28%
SPX190920P015500002019-08-16 9:30AM EDT1,550.000.050.050.10-0.05-50.00%41,60863.67%
SPX190920P015750002019-08-13 1:11PM EDT1,575.000.100.000.150.00-7036062.11%
SPX190920P016000002019-08-16 10:51AM EDT1,600.000.050.050.15-0.05-50.00%528,82462.01%
SPX190920P016250002019-08-13 1:09PM EDT1,625.000.100.000.100.00-11,71157.23%
SPX190920P016500002019-08-12 12:27PM EDT1,650.000.100.000.100.00-556,89655.86%
SPX190920P016750002019-08-12 2:36PM EDT1,675.000.100.050.100.00-11,06956.15%
SPX190920P017000002019-08-16 4:01PM EDT1,700.000.100.100.15-0.10-50.00%1616,82557.03%
SPX190920P017250002019-08-16 12:36PM EDT1,725.000.100.050.20-0.30-75.00%162055.57%
SPX190920P017500002019-08-16 12:30PM EDT1,750.000.100.050.20-0.10-50.00%11,37854.10%
SPX190920P017750002019-08-16 12:28PM EDT1,775.000.100.050.20-0.15-60.00%11,47852.69%
SPX190920P018000002019-08-16 1:00PM EDT1,800.000.200.100.200.00-4,16034,30352.05%
SPX190920P018250002019-08-16 1:44PM EDT1,825.000.200.100.250.00-5723351.37%
SPX190920P018500002019-08-16 1:22PM EDT1,850.000.250.100.25-0.10-28.57%10,72310,24051.61%
SPX190920P018750002019-08-16 2:55PM EDT1,875.000.250.200.300.00-9,0071,56650.15%
SPX190920P019000002019-08-16 3:50PM EDT1,900.000.250.150.30-0.15-37.50%8,52919,12049.61%
SPX190920P019250002019-08-16 12:33PM EDT1,925.000.250.200.35-0.10-28.57%3311,22248.93%
SPX190920P019500002019-08-16 1:36PM EDT1,950.000.350.250.400.00-8214,60148.15%
SPX190920P019750002019-08-16 11:36AM EDT1,975.000.200.250.40-0.40-66.67%1,2252,38546.70%
SPX190920P020000002019-08-16 3:52PM EDT2,000.000.400.300.450.00-5,38370,68445.85%
SPX190920P020250002019-08-16 11:36AM EDT2,025.000.310.350.50-0.19-38.00%8122,47244.95%
SPX190920P020500002019-08-16 3:16PM EDT2,050.000.500.400.55-0.30-37.50%1,7597,40543.98%
SPX190920P020750002019-08-16 12:34PM EDT2,075.000.600.450.60-0.05-7.69%88412,59042.98%
SPX190920P021000002019-08-16 4:13PM EDT2,100.000.550.550.65-0.11-16.67%2,27027,40441.96%
SPX190920P021250002019-08-16 12:33PM EDT2,125.000.650.550.70-0.25-27.78%13,62940.89%
SPX190920P021500002019-08-16 3:28PM EDT2,150.000.750.600.75-0.15-16.67%1,34814,34539.82%
SPX190920P021750002019-08-16 12:58PM EDT2,175.000.980.700.85-0.02-2.00%803,25539.00%
SPX190920P022000002019-08-16 3:57PM EDT2,200.000.900.850.95-0.26-22.41%11,97127,86538.12%
SPX190920P022250002019-08-16 3:16PM EDT2,225.001.100.851.05-0.60-35.29%2306,83437.18%
SPX190920P022500002019-08-16 1:19PM EDT2,250.001.250.951.15-0.55-30.56%2,19729,62936.19%
SPX190920P022750002019-08-15 10:54AM EDT2,275.002.151.101.250.00-23611,17535.17%
SPX190920P023000002019-08-16 3:38PM EDT2,300.001.501.201.40-0.67-30.88%4,39717,08934.28%
SPX190920P023250002019-08-16 4:11PM EDT2,325.001.501.401.60-1.50-50.00%3,8808,68133.48%
SPX190920P023500002019-08-16 4:13PM EDT2,350.001.651.601.75-1.85-52.86%49519,12332.47%
SPX190920P023750002019-08-16 3:55PM EDT2,375.001.951.801.95-2.85-59.38%1,1458,35031.54%
SPX190920P024000002019-08-16 3:59PM EDT2,400.002.252.052.25-1.25-35.71%8,28027,89330.77%
SPX190920P024250002019-08-16 4:10PM EDT2,425.002.502.352.55-2.50-50.00%199,34829.90%
SPX190920P024500002019-08-16 4:14PM EDT2,450.002.802.702.90-2.70-49.09%38126,80429.04%
SPX190920P024750002019-08-16 3:15PM EDT2,475.003.503.103.40-3.10-46.97%3,08212,02928.33%
SPX190920P025000002019-08-16 4:13PM EDT2,500.003.853.603.90-3.45-47.26%8,26744,07327.49%
SPX190920P025250002019-08-16 4:04PM EDT2,525.004.604.304.60-3.65-44.24%61113,48226.79%
SPX190920P025500002019-08-16 4:14PM EDT2,550.005.365.105.40-4.84-47.45%3,33329,73126.06%
SPX190920P025750002019-08-16 3:55PM EDT2,575.006.306.206.50-5.80-47.93%12426,40425.46%
SPX190920P026000002019-08-16 4:14PM EDT2,600.007.607.407.70-6.80-47.22%10,73368,94224.76%
SPX190920P026250002019-08-16 2:38PM EDT2,625.0010.509.009.40-6.60-38.60%18232,84524.25%
SPX190920P026500002019-08-16 4:14PM EDT2,650.0011.1010.9011.30-9.20-45.32%4,39859,70323.64%
SPX190920P026750002019-08-16 3:57PM EDT2,675.0013.7013.2013.60-10.34-43.01%57616,42923.04%
SPX190920P027000002019-08-16 4:14PM EDT2,700.0016.3315.9016.40-12.27-42.90%20,13171,33422.47%
SPX190920P027250002019-08-16 3:40PM EDT2,725.0020.5719.2019.70-12.78-38.32%30923,08421.86%
SPX190920P027500002019-08-16 3:58PM EDT2,750.0023.6023.1023.60-16.10-40.55%7,03048,32121.25%
SPX190920P027750002019-08-16 3:35PM EDT2,775.0028.3527.5028.10-15.87-35.89%1,29828,68020.57%
SPX190920P028000002019-08-16 4:00PM EDT2,800.0034.1032.7033.40-18.60-35.29%6,96659,10019.89%
SPX190920P028250002019-08-16 4:01PM EDT2,825.0040.3038.6039.30-21.06-34.32%3,72931,63119.08%
SPX190920P028500002019-08-16 3:55PM EDT2,850.0045.0045.5046.20-25.50-36.17%3,93448,72318.23%
SPX190920P028750002019-08-16 4:02PM EDT2,875.0055.2853.3054.00-22.77-29.17%7,87844,78617.27%
SPX190920P029000002019-08-16 4:13PM EDT2,900.0063.5062.2063.00-27.58-30.28%1,69654,41516.23%
SPX190920P029250002019-08-16 4:01PM EDT2,925.0075.5072.6073.50-37.55-33.22%1,03642,53015.09%
SPX190920P029500002019-08-16 4:14PM EDT2,950.0086.6084.1086.60-33.09-27.65%85942,03214.10%
SPX190920P030000002019-08-16 3:47PM EDT3,000.00120.90116.20120.70-38.50-24.15%25456,96712.45%
SPX190920P030250002019-08-16 10:55AM EDT3,025.00144.50136.30141.20-1.45-0.99%319,73711.71%
SPX190920P030500002019-08-16 10:26AM EDT3,050.00170.00158.40163.70-38.00-18.27%152,13111.19%
SPX190920P030750002019-08-07 2:28PM EDT3,075.00206.20182.20187.300.00-11,33410.65%
SPX190920P031000002019-08-14 2:48PM EDT3,100.00257.10206.40211.500.00-51,9449.49%
SPX190920P031250002019-08-14 2:00PM EDT3,125.00268.30230.90236.200.00-5780.00%
SPX190920P031500002019-08-09 3:04PM EDT3,150.00225.00255.60260.900.00-30870.00%
SPX190920P031750002019-06-27 9:34AM EDT3,175.00251.46150.90155.700.00-5005280.00%
SPX190920P032000002019-08-15 11:04AM EDT3,200.00354.70305.00310.600.00-13320.00%
SPX190920P032500002019-08-13 11:38AM EDT3,250.00325.00354.80360.300.00-361,3670.00%
SPX190920P033000002019-08-02 11:19AM EDT3,300.00372.00404.60410.200.00-3200.00%
SPX190920P034000002019-06-10 12:13AM EDT3,400.00736.00431.50435.000.00-200.00%
SPX190920P035000002019-06-21 11:44AM EDT3,500.00536.25517.60523.700.00-11020.00%