^GSPC - S&P 500

SNP - SNP Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de marzo de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPX190315C006000002019-02-15 11:45PM EST600.002,162.252,170.602,173.90-0.80-0.04%5100.00%
SPX190315C007000002019-02-15 11:45PM EST700.002,064.682,070.802,074.10+1.83+0.09%2000.00%
SPX190315C010000002019-02-15 10:38AM EST1,000.001,765.951,771.601,774.90+1,765.95+1.01%37549,0860.00%
SPX190315C011000002019-01-23 11:13AM EST1,100.001,531.651,671.801,675.10+1,531.65-2506,5850.00%
SPX190315C011500002019-02-07 2:55PM EST1,150.001,542.601,621.801,625.10+1,542.60-2002000.00%
SPX190315C012000002019-02-05 2:45PM EST1,200.001,528.401,572.101,575.30+1,528.40-4001,1360.00%
SPX190315C013000002018-12-20 10:23AM EST1,300.001,192.951,472.301,475.600.00-090.00%
SPX190315C014000002019-02-15 11:00AM EST1,400.001,363.851,372.501,375.80+1,363.85-9.16%51187.99%
SPX190315C015000002019-02-15 3:48PM EST1,500.001,271.351,272.601,275.90+1,271.35+17.66%21382.72%
SPX190315C015750002018-12-20 10:24AM EST1,575.00918.701,197.901,201.200.00-0482.23%
SPX190315C016000002018-09-18 2:14PM EST1,600.001,305.901,173.001,176.200.00-0280.10%
SPX190315C016500002018-11-28 3:12PM EST1,650.001,075.001,123.101,126.400.00-035578.42%
SPX190315C017000002018-12-21 3:36PM EST1,700.00716.551,073.201,076.500.00-0375.31%
SPX190315C018000002018-12-13 3:56PM EST1,800.00852.91973.30976.600.00-0068.12%
SPX190315C018250002018-12-24 9:48AM EST1,825.00567.45948.50951.800.00-0367.64%
SPX190315C018500002018-10-24 8:36AM EST1,850.00892.45923.60926.900.00-010166.33%
SPX190315C019000002019-02-15 12:12PM EST1,900.00867.80873.70877.00+867.80+4.33%2963.00%
SPX190315C019250002018-09-21 10:57PM EST1,925.00855.00848.80852.100.00-0861.61%
SPX190315C020000002019-02-15 3:42PM EST2,000.00768.45774.00777.30+768.45+2.36%2,08048,14456.80%
SPX190315C020250002018-10-26 12:28PM EST2,025.00667.53749.10752.400.00-0455.33%
SPX190315C020500002019-01-16 2:08PM EST2,050.00572.20724.20727.50+572.20-3027753.85%
SPX190315C020750002018-09-21 10:57PM EST2,075.00787.62699.30702.600.00-0152.33%
SPX190315C021000002019-02-13 11:54AM EST2,100.00650.60674.40677.70+650.60-46,23550.81%
SPX190315C021250002018-09-21 10:57PM EST2,125.00703.85649.50652.800.00-0649.26%
SPX190315C021500002019-02-07 2:55PM EST2,150.00546.60624.60627.90+546.60-20020747.71%
SPX190315C021750002018-09-21 10:57PM EST2,175.00696.90599.70603.000.00-01446.13%
SPX190315C021800002018-12-28 2:53PM EST2,180.00360.20594.60597.900.00-02045.45%
SPX190315C021950002018-12-26 2:20PM EST2,195.00257.90579.80583.100.00-01544.92%
SPX190315C022000002019-02-05 2:45PM EST2,200.00532.50574.70578.00+532.50-40094844.26%
SPX190315C022100002018-12-28 2:53PM EST2,210.00333.80564.90568.200.00-02044.07%
SPX190315C022250002019-02-08 1:14PM EST2,225.00470.40550.00553.20+470.40-3942.94%
SPX190315C022300002018-12-27 10:16AM EST2,230.00244.20545.00548.300.00-01542.84%
SPX190315C022350002018-12-27 3:33PM EST2,235.00260.00539.90543.200.00-01542.20%
SPX190315C022400002018-12-21 9:51AM EST2,240.00273.30535.10538.300.00-0342.08%
SPX190315C022500002019-02-06 2:40PM EST2,250.00477.23525.10528.40+477.23-35043341.59%
SPX190315C022600002018-12-27 4:01PM EST2,260.00274.10515.20518.400.00-04640.84%
SPX190315C022650002019-01-03 11:11AM EST2,265.00237.50510.20513.500.00-183440.70%
SPX190315C022700002018-12-26 11:37AM EST2,270.00177.80505.10508.400.00-03040.09%
SPX190315C022750002018-09-20 9:45AM EST2,275.00667.55500.30503.500.00-01139.95%
SPX190315C022800002018-12-28 11:43AM EST2,280.00258.20495.30498.600.00-04039.80%
SPX190315C022850002019-01-28 2:56PM EST2,285.00360.25490.20493.50+360.25-105539.20%
SPX190315C022900002019-01-02 3:21PM EST2,290.00244.20485.60488.500.00-05438.83%
SPX190315C022950002018-12-24 10:59AM EST2,295.00172.20480.60483.500.00-01538.46%
SPX190315C023000002019-02-08 1:19PM EST2,300.00394.05475.60478.60+394.05-52,41138.31%
SPX190315C023050002019-01-11 12:27PM EST2,305.00300.40470.70473.600.00-16337.93%
SPX190315C023150002019-01-04 12:57PM EST2,315.00247.00460.70463.700.00-6610137.40%
SPX190315C023200002018-12-27 10:44AM EST2,320.00183.80455.80458.700.00-03037.02%
SPX190315C023250002019-01-07 9:54AM EST2,325.00229.90450.80453.800.00-809136.85%
SPX190315C023300002018-12-28 10:18AM EST2,330.00218.40445.90448.800.00-01636.48%
SPX190315C023350002019-01-14 2:36PM EST2,335.00264.50440.90443.900.00-1236.30%
SPX190315C023400002019-01-04 12:57PM EST2,340.00226.30435.90438.900.00-11835.93%
SPX190315C023450002018-12-27 4:11PM EST2,345.00208.00431.00433.900.00-042935.55%
SPX190315C023500002019-02-13 11:33AM EST2,350.00400.05426.00429.00+400.05-22,60635.36%
SPX190315C023550002019-01-30 11:47AM EST2,355.00312.36421.10424.00+312.36-503,30034.99%
SPX190315C023600002018-12-26 3:31PM EST2,360.00151.73416.10419.100.00-02,80734.79%
SPX190315C023650002019-01-31 10:18AM EST2,365.00329.70411.20414.10+329.70-1952,84034.42%
SPX190315C023700002019-02-11 11:09AM EST2,370.00337.05406.20409.20+337.05-34,19834.22%
SPX190315C023750002019-02-05 11:06AM EST2,375.00363.00401.30404.20+363.00-112,31633.84%
SPX190315C023800002019-01-07 3:44PM EST2,380.00207.10396.30399.300.00-47,11233.63%
SPX190315C023850002019-01-29 9:38AM EST2,385.00267.45391.40394.30+267.45-8305,44233.25%
SPX190315C023900002019-01-02 9:34AM EST2,390.00149.80386.40389.400.00-01,74533.04%
SPX190315C023950002019-01-10 12:14PM EST2,395.00217.00381.50384.400.00-22,14832.66%
SPX190315C024000002019-02-07 9:42AM EST2,400.00313.00376.50379.50+313.00-1015,21132.44%
SPX190315C024050002019-02-04 12:44PM EST2,405.00310.99371.60374.50+310.99-15,33732.06%
SPX190315C024100002019-02-04 12:37PM EST2,410.00305.85366.60369.60+305.85-12,40831.83%
SPX190315C024150002019-02-04 12:46PM EST2,415.00301.19361.70364.60+301.19-16,26531.45%
SPX190315C024200002019-02-01 10:00AM EST2,420.00286.50356.70359.70+286.50-956,91631.22%
SPX190315C024250002019-02-12 4:00PM EST2,425.00319.75351.80354.80+319.75-28,72830.99%
SPX190315C024300002019-02-04 12:44PM EST2,430.00286.87346.90349.80+286.87-25,19430.60%
SPX190315C024350002019-02-04 12:38PM EST2,435.00281.86341.90344.90+281.86-24,81630.36%
SPX190315C024400002019-02-04 12:46PM EST2,440.00277.12337.00340.00+277.12-133,09030.12%
SPX190315C024450002019-01-22 2:38PM EST2,445.00201.70332.10335.00+201.70-225,98629.73%
SPX190315C024500002019-02-15 9:34AM EST2,450.00316.00327.20330.10+316.00+1.84%113,25429.48%
SPX190315C024550002019-02-07 10:07AM EST2,455.00258.70322.20325.20+258.70-26,83229.22%
SPX190315C024600002019-02-04 12:46PM EST2,460.00257.53317.30320.20+257.53-25,28128.83%
SPX190315C024650002019-02-04 12:47PM EST2,465.00252.66312.40315.30+252.66-18,80528.57%
SPX190315C024700002019-01-31 12:04PM EST2,470.00243.70307.50310.40+243.70-210,74928.31%
SPX190315C024750002019-02-14 12:19PM EST2,475.00276.55302.60305.50+276.55-222,45128.04%
SPX190315C024800002019-02-07 10:12AM EST2,480.00237.85297.60300.60+237.85-18,77627.77%
SPX190315C024850002019-02-04 12:46PM EST2,485.00233.87292.70295.60+233.87-18,55227.37%
SPX190315C024900002019-02-15 1:29PM EST2,490.00277.50287.80290.70+277.50+23.66%69,87327.10%
SPX190315C024950002019-01-17 4:05PM EST2,495.00167.11282.90285.80+167.11-24510,61026.82%
SPX190315C025000002019-02-14 10:04AM EST2,500.00244.40278.00280.90+244.40-144,98226.53%
SPX190315C025050002019-02-15 1:28PM EST2,505.00263.00273.10276.00+263.00+25.72%115,51626.24%
SPX190315C025100002019-02-04 11:12AM EST2,510.00206.40268.30271.10+206.40-3011,13225.95%
SPX190315C025150002019-02-04 12:44PM EST2,515.00206.06263.40266.20+206.06-16,88325.66%
SPX190315C025200002019-02-06 12:07PM EST2,520.00215.20258.50261.40+215.20-12,98625.46%
SPX190315C025250002019-02-15 2:03PM EST2,525.00246.20253.60256.50+246.20+10.27%511,46625.16%
SPX190315C025300002019-02-04 12:28PM EST2,530.00191.85248.80251.60+191.85-14,88124.85%
SPX190315C025350002019-02-01 2:52PM EST2,535.00177.45243.90246.70+177.45-17,11324.54%
SPX190315C025400002019-02-04 12:48PM EST2,540.00182.47239.00241.90+182.47-34,95224.32%
SPX190315C025450002019-02-15 9:35AM EST2,545.00224.50234.20237.00+224.50+30.22%753,57924.00%
SPX190315C025500002019-02-15 3:23PM EST2,550.00221.80229.30232.20+221.80+5.82%921,32123.77%
SPX190315C025550002019-02-04 12:28PM EST2,555.00169.15224.50227.30+169.15-112,37423.44%
SPX190315C025600002019-02-06 3:39PM EST2,560.00180.35219.70222.50+180.35-511,93923.20%
SPX190315C025650002019-02-15 3:43PM EST2,565.00211.55214.90217.60+211.55+11.96%17,20222.86%
SPX190315C025700002019-02-06 3:49PM EST2,570.00172.25210.10212.80+172.25-412,44822.61%
SPX190315C025750002019-02-15 3:48PM EST2,575.00203.60205.30208.00+203.60+14.00%840,22722.35%
SPX190315C025800002019-02-14 1:50PM EST2,580.00180.50200.50203.20+180.50-30016,63422.08%
SPX190315C025850002019-02-14 4:00PM EST2,585.00169.70195.70198.40+169.70-1616,76321.80%
SPX190315C025900002019-02-08 10:59AM EST2,590.00117.84191.00193.70+117.84-213,11821.60%
SPX190315C025950002019-02-15 3:43PM EST2,595.00183.00186.30188.90+183.00+22.91%18,11821.31%
SPX190315C026000002019-02-15 12:25PM EST2,600.00175.50181.50184.20+175.50+10.03%2358,47421.09%
SPX190315C026050002019-02-12 9:48AM EST2,605.00139.12176.80179.50+139.12-15,48420.85%
SPX190315C026100002019-02-15 3:51PM EST2,610.00169.00172.10174.70+169.00+13.27%4510,02220.54%
SPX190315C026150002019-02-13 9:33AM EST2,615.00150.00167.40170.00+150.00-29,37020.29%
SPX190315C026200002019-02-15 2:56PM EST2,620.00157.40162.80165.40+157.40+14.18%214,03120.09%
SPX190315C026250002019-02-14 4:02PM EST2,625.00131.70158.10160.70+131.70-2722,49419.82%
SPX190315C026300002019-02-15 3:46PM EST2,630.00151.63153.50156.00+151.63+17.59%511,69119.54%
SPX190315C026350002019-02-08 1:16PM EST2,635.0086.75148.90151.40+86.75-116,32519.31%
SPX190315C026400002019-02-14 10:01AM EST2,640.00115.09144.30146.80+115.09-110,19619.07%
SPX190315C026450002019-02-15 10:47AM EST2,645.00135.60139.80142.30+135.60+28.71%210,52318.88%
SPX190315C026500002019-02-15 3:51PM EST2,650.00132.10135.20137.70+132.10+14.46%30159,77818.62%
SPX190315C026550002019-02-14 10:10AM EST2,655.00103.80130.70133.20+103.80-1587,24518.40%
SPX190315C026600002019-02-13 11:13AM EST2,660.00112.80126.30128.60+112.80-610,97818.11%
SPX190315C026650002019-02-15 9:46AM EST2,665.00117.00121.80124.20+117.00+25.27%55618,21617.91%
SPX190315C026700002019-02-15 2:36PM EST2,670.00111.05117.40119.70+111.05+19.92%58,15817.65%
SPX190315C026750002019-02-15 3:23PM EST2,675.00106.20113.00115.30+106.20+12.74%4,78435,17417.42%
SPX190315C026800002019-02-15 3:46PM EST2,680.00106.78108.60110.90+106.78+24.60%135,68917.18%
SPX190315C026850002019-02-14 12:51PM EST2,685.0087.40104.30106.50+87.40-29,90016.93%
SPX190315C026900002019-02-15 10:40AM EST2,690.0097.85100.10102.20+97.85+13.03%210,47716.70%
SPX190315C026950002019-02-15 11:21AM EST2,695.0086.8795.9098.00+86.87+16.92%112,72316.50%
SPX190315C027000002019-02-15 4:13PM EST2,700.0091.6091.7093.80+91.60+27.93%11,53559,69916.28%
SPX190315C027050002019-02-15 9:35AM EST2,705.0080.7887.6089.60+80.78+10.51%514,50016.05%
SPX190315C027100002019-02-15 9:37AM EST2,710.0076.0083.5085.50+76.00+12.09%211,44715.83%
SPX190315C027150002019-02-15 3:59PM EST2,715.0078.5379.5081.40+78.53+29.06%268,34315.60%
SPX190315C027200002019-02-15 12:00PM EST2,720.0070.3575.5077.40+70.35+22.22%32,30815.38%
SPX190315C027250002019-02-15 3:59PM EST2,725.0070.6371.6073.50+70.63+30.46%17051,99515.18%
SPX190315C027300002019-02-15 3:44PM EST2,730.0065.1567.8069.60+65.15+29.91%14617,90614.96%
SPX190315C027350002019-02-14 12:58PM EST2,735.0051.0064.0065.70+51.00-2,20911,48414.71%
SPX190315C027400002019-02-15 3:55PM EST2,740.0058.2260.3062.00+58.22+20.54%2238,24014.52%
SPX190315C027450002019-02-15 3:55PM EST2,745.0054.6956.7058.30+54.69+36.38%1206,52414.29%
SPX190315C027500002019-02-15 4:01PM EST2,750.0053.0053.3054.80+53.00+42.97%7,15058,47214.12%
SPX190315C027550002019-02-15 3:55PM EST2,755.0047.8150.1050.80+47.81+39.80%2227,66213.73%
SPX190315C027600002019-02-15 4:02PM EST2,760.0046.3046.7047.40+46.30+40.52%38314,65813.53%
SPX190315C027650002019-02-15 3:46PM EST2,765.0042.0043.5044.10+42.00+32.08%12,2551,30013.33%
SPX190315C027700002019-02-15 4:14PM EST2,770.0040.8040.3040.90+40.80+37.84%18,5081,81613.13%
SPX190315C027750002019-02-15 4:17PM EST2,775.0037.3037.3037.90+37.30+52.24%11,83932,41912.97%
SPX190315C027800002019-02-15 3:59PM EST2,780.0033.3134.4035.00+33.31+35.68%5631,95712.81%
SPX190315C027850002019-02-15 3:49PM EST2,785.0030.4031.6032.20+30.40+50.12%3764,51912.64%
SPX190315C027900002019-02-15 4:12PM EST2,790.0028.7329.0029.50+28.73+45.99%2549,24412.47%
SPX190315C027950002019-02-15 4:13PM EST2,795.0026.7026.5027.00+26.70+36.92%1862,12212.33%
SPX190315C028000002019-02-15 4:09PM EST2,800.0023.9024.1024.60+23.90+60.40%6,76137,99912.19%
SPX190315C028050002019-02-15 4:07PM EST2,805.0021.6121.9022.30+21.61+57.39%2242,88812.03%
SPX190315C028100002019-02-15 3:46PM EST2,810.0018.5519.8020.10+18.55+48.04%3694,44011.87%
SPX190315C028150002019-02-15 4:01PM EST2,815.0017.4017.8018.10+17.40+54.26%2196,63511.74%
SPX190315C028200002019-02-15 4:14PM EST2,820.0015.9015.9016.30+15.90+53.62%2,7454,53111.63%
SPX190315C028250002019-02-15 4:09PM EST2,825.0014.1014.2014.50+14.10+48.42%6,25420,98511.48%
SPX190315C028300002019-02-15 4:13PM EST2,830.0012.5012.6012.90+12.50+51.52%4,1078,32711.36%
SPX190315C028350002019-02-15 3:31PM EST2,835.009.1211.2011.50+9.12+53.28%1347,85211.28%
SPX190315C028400002019-02-15 4:14PM EST2,840.009.809.8010.10+9.80+38.03%2739,83711.15%
SPX190315C028450002019-02-15 4:13PM EST2,845.008.758.608.90+8.75+43.44%3901,70611.06%
SPX190315C028500002019-02-15 4:10PM EST2,850.007.657.607.80+7.65+59.37%8,88435,20010.97%
SPX190315C028550002019-02-15 4:14PM EST2,855.006.606.606.80+6.60+43.48%19763210.88%
SPX190315C028600002019-02-15 4:01PM EST2,860.005.645.706.00+5.64+53.26%21610,00610.85%
SPX190315C028650002019-02-15 3:59PM EST2,865.004.854.905.20+4.85+29.33%2,24957210.77%
SPX190315C028700002019-02-15 4:03PM EST2,870.004.304.304.50+4.30+34.38%3,19511,05210.71%
SPX190315C028750002019-02-15 4:03PM EST2,875.003.733.703.90+3.73+34.66%3,45621,72410.66%
SPX190315C028800002019-02-15 3:45PM EST2,880.002.853.203.50+2.85+20.76%281,34110.73%
SPX190315C028850002019-02-15 4:14PM EST2,885.002.852.803.00+2.85+45.41%19874110.67%
SPX190315C028900002019-02-15 4:04PM EST2,890.002.412.402.60+2.41+30.27%1,5474,26010.65%
SPX190315C028950002019-02-15 4:04PM EST2,895.002.152.102.20+2.15+38.71%991,29610.59%
SPX190315C029000002019-02-15 4:13PM EST2,900.001.851.802.00+1.85+23.33%6,66332,05410.70%
SPX190315C029050002019-02-15 10:15AM EST2,905.001.851.551.75+1.85+76.19%111,32210.72%
SPX190315C029100002019-02-15 3:47PM EST2,910.001.251.351.50+1.25-16.67%2,0451,32410.70%
SPX190315C029150002019-02-14 3:55PM EST2,915.001.051.151.35+1.05-1652810.79%
SPX190315C029200002019-02-15 3:09PM EST2,920.000.951.001.20+0.95+2.15%142,40610.86%
SPX190315C029250002019-02-15 3:25PM EST2,925.000.790.901.05+0.79-29613,91210.89%
SPX190315C029300002019-02-15 10:37AM EST2,930.000.910.750.95+0.91+54.24%3040610.99%
SPX190315C029350002019-02-13 9:30AM EST2,935.000.800.650.85+0.80-16319911.07%
SPX190315C029400002019-02-15 10:05AM EST2,940.000.800.600.75+0.80+31.15%332611.12%
SPX190315C029450002019-02-15 9:48AM EST2,945.000.750.500.65+0.75+50.00%1017211.14%
SPX190315C029500002019-02-15 3:24PM EST2,950.000.460.450.60+0.46-8.00%19621,39811.27%
SPX190315C029550002019-02-15 11:12AM EST2,955.000.450.400.55+0.45-18.18%3017511.39%
SPX190315C029600002019-02-13 9:30AM EST2,960.000.500.350.50+0.50-16237711.49%
SPX190315C029650002019-02-13 9:30AM EST2,965.000.450.300.45+0.45-16229411.57%
SPX190315C029700002019-02-13 9:30AM EST2,970.000.400.300.45+0.40-16132411.82%
SPX190315C029750002019-02-15 10:02AM EST2,975.000.400.250.40+0.40+14.29%34,82911.88%
SPX190315C029800002019-02-15 3:51PM EST2,980.000.300.250.40+0.30-227612.13%
SPX190315C029850002019-02-15 9:54AM EST2,985.000.320.200.35+0.32+6.67%1021712.16%
SPX190315C029900002019-02-13 2:56PM EST2,990.000.300.200.35+0.30-16332612.40%
SPX190315C029950002019-02-13 9:30AM EST2,995.000.200.200.30+0.20-15518412.39%
SPX190315C030000002019-02-15 3:50PM EST3,000.000.200.150.25+0.20-1,84428,84512.35%
SPX190315C030100002019-02-13 9:30AM EST3,010.000.150.150.25+0.15-24240012.82%
SPX190315C030200002019-02-15 3:48PM EST3,020.000.150.100.25+0.15-119513.27%
SPX190315C030250002019-02-14 4:12PM EST3,025.000.150.100.20+0.15-17,30413.15%
SPX190315C030300002019-02-13 9:30AM EST3,030.000.150.100.20+0.15-16141713.38%
SPX190315C030500002019-02-13 11:11AM EST3,050.000.150.050.20+0.15-65313,66614.26%
SPX190315C030600002019-02-13 11:34AM EST3,060.000.150.050.15+0.15-26551314.23%
SPX190315C030750002019-02-14 4:01PM EST3,075.000.100.050.15+0.10-103,46214.87%
SPX190315C031000002019-02-15 3:54PM EST3,100.000.100.050.10+0.10-5222,51015.28%
SPX190315C031250002019-02-13 11:34AM EST3,125.000.050.000.10+0.05-819,41416.26%
SPX190315C031500002019-02-13 12:08PM EST3,150.000.050.000.10+0.05-50015,29417.24%
SPX190315C031750002019-02-15 3:42PM EST3,175.000.050.000.10+0.05-1002,14518.21%
SPX190315C032000002019-02-15 3:44PM EST3,200.000.050.000.10+0.05-20012,57619.14%
SPX190315C032250002019-01-16 10:00AM EST3,225.000.050.000.100.00-1036620.09%
SPX190315C032500002019-02-06 2:42PM EST3,250.000.050.000.05+0.05-3506,42219.78%
SPX190315C032750002019-01-16 10:00AM EST3,275.000.050.000.100.00-1014721.92%
SPX190315C033000002019-01-30 11:53AM EST3,300.000.030.000.05+0.03-2610,37621.49%
SPX190315C033500002019-01-17 1:39PM EST3,350.000.100.000.10+0.10-2054624.61%
SPX190315C034000002019-01-31 1:48PM EST3,400.000.050.000.10+0.05-1506,87626.37%
SPX190315C035000002019-01-25 3:56PM EST3,500.000.050.000.10+0.05-1007,27029.74%
SPX190315C036000002019-02-05 11:53AM EST3,600.000.050.000.05+0.05-16,82131.15%
SPX190315C037000002018-10-10 1:10PM EST3,700.000.270.000.050.00-03734.18%
SPX190315C038000002018-11-01 1:44PM EST3,800.000.080.000.050.00-01337.01%
SPX190315C039000002018-09-07 10:48PM EST3,900.000.250.000.050.00-030039.84%
SPX190315C040000002018-10-30 9:32AM EST4,000.000.150.000.050.00-019042.58%
SPX190315C041000002019-01-09 11:05AM EST4,100.000.020.000.050.00-11045.12%
Ponepor15 de marzo de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPX190315P009000002019-02-07 10:24AM EST900.000.030.000.05+0.03-55121.88%
SPX190315P010000002019-02-15 10:38AM EST1,000.000.050.000.05+0.05-37552,763110.55%
SPX190315P010500002019-02-11 2:01PM EST1,050.000.050.000.05+0.05-2020105.47%
SPX190315P011000002019-02-12 11:20AM EST1,100.000.050.000.05+0.05-1006,952100.78%
SPX190315P011500002019-02-12 4:07PM EST1,150.000.050.000.05+0.05-60084796.09%
SPX190315P012000002019-02-13 3:26PM EST1,200.000.050.000.05+0.05-44,47891.41%
SPX190315P012250002019-02-13 9:44AM EST1,225.000.050.000.05+0.05-396189.06%
SPX190315P012750002019-02-15 11:31AM EST1,275.000.050.000.05+0.05-42,95385.16%
SPX190315P013000002019-02-15 4:06PM EST1,300.000.050.000.05+0.05-5713,53283.20%
SPX190315P013250002019-02-15 11:27AM EST1,325.000.050.000.10+0.05-58,85985.16%
SPX190315P013500002019-02-15 4:12PM EST1,350.000.050.000.10+0.05-50.00%1515,57183.01%
SPX190315P013750002019-02-14 9:51AM EST1,375.000.100.000.10+0.10-43,75381.05%
SPX190315P014000002019-02-14 12:10PM EST1,400.000.100.050.10+0.10-438,91381.45%
SPX190315P014500002019-02-15 4:08PM EST1,450.000.080.000.10+0.08-46.67%6032,64275.20%
SPX190315P014750002019-02-14 9:57AM EST1,475.000.150.050.10+0.15-205,15975.59%
SPX190315P015000002019-02-15 3:48PM EST1,500.000.100.050.10+0.10-33.33%1336,94973.63%
SPX190315P015250002019-02-15 3:45PM EST1,525.000.100.050.10+0.10-33.33%1023,87771.88%
SPX190315P015500002019-02-15 1:40PM EST1,550.000.100.050.15-0.05-33.33%9,39012,48171.58%
SPX190315P015750002019-02-15 4:13PM EST1,575.000.100.050.15-0.05-33.33%248,21469.73%
SPX190315P016000002019-02-15 11:31AM EST1,600.000.150.100.20+0.05+50.00%119,52570.31%
SPX190315P016250002019-02-15 3:40PM EST1,625.000.150.100.20+0.15-1,0183,95668.46%
SPX190315P016500002019-02-15 3:41PM EST1,650.000.150.100.20+0.15-1,1658,45166.60%
SPX190315P016600002019-02-15 9:58AM EST1,660.000.150.050.20+0.15-151,05264.84%
SPX190315P016700002019-02-15 10:25AM EST1,670.000.150.100.20+0.15-1913,47165.14%
SPX190315P016750002019-02-15 3:40PM EST1,675.000.150.100.20+0.15-25.00%142,09864.80%
SPX190315P016800002019-02-15 10:35AM EST1,680.000.150.100.20+0.15-11,03164.45%
SPX190315P016900002019-02-15 10:36AM EST1,690.000.150.100.20+0.15-25.00%151,10863.72%
SPX190315P017000002019-02-15 3:45PM EST1,700.000.200.150.20+0.20-20.00%94419,85463.87%
SPX190315P017100002019-02-13 9:30AM EST1,710.000.150.150.20+0.15-97099563.18%
SPX190315P017200002019-02-13 9:30AM EST1,720.000.200.150.20+0.20-72674062.45%
SPX190315P017250002019-02-15 3:40PM EST1,725.000.200.150.20+0.20-268,29462.11%
SPX190315P017500002019-02-14 10:37AM EST1,750.000.250.150.25+0.25-512,28861.08%
SPX190315P017700002019-02-13 9:30AM EST1,770.000.200.150.25+0.20-68769959.67%
SPX190315P017750002019-02-13 9:30AM EST1,775.000.250.150.25+0.25-4543,74059.33%
SPX190315P017800002019-02-15 2:50PM EST1,780.000.200.150.25+0.20-28169358.98%
SPX190315P017900002019-02-15 2:49PM EST1,790.000.200.150.25+0.20-37190058.30%
SPX190315P018000002019-02-15 3:04PM EST1,800.000.200.150.25+0.20-20.00%26519,90057.62%
SPX190315P018100002019-02-13 9:30AM EST1,810.000.250.150.25+0.25-8761,23556.93%
SPX190315P018200002019-02-13 9:30AM EST1,820.000.250.150.25+0.25-65084156.25%
SPX190315P018250002019-02-13 9:30AM EST1,825.000.250.150.25+0.25-4302,53455.91%
SPX190315P018300002019-02-13 9:30AM EST1,830.000.250.150.25+0.25-64272755.57%
SPX190315P018400002019-02-13 9:30AM EST1,840.000.250.150.25+0.25-8461,42554.88%
SPX190315P018500002019-02-15 10:02AM EST1,850.000.200.150.25+0.20-33.33%2427,83754.20%
SPX190315P018600002019-02-13 9:30AM EST1,860.000.250.150.30+0.25-8285,19954.15%
SPX190315P018700002019-02-15 2:51PM EST1,870.000.250.150.30+0.25-16.67%25663853.47%
SPX190315P018750002019-02-15 2:51PM EST1,875.000.250.150.30+0.25-1751,70253.13%
SPX190315P018800002019-02-13 9:30AM EST1,880.000.300.150.30+0.30-40441952.83%
SPX190315P018850002019-02-13 9:30AM EST1,885.000.300.150.30+0.30-40340852.49%
SPX190315P018900002019-02-13 9:30AM EST1,890.000.300.200.30+0.30-4011,03752.69%
SPX190315P018950002019-02-13 9:30AM EST1,895.000.350.200.30+0.35-39840952.34%
SPX190315P019000002019-02-15 2:10PM EST1,900.000.230.200.30+0.23-42.50%1311,30152.00%
SPX190315P019050002019-02-13 9:30AM EST1,905.000.350.200.30+0.35-39651551.66%
SPX190315P019100002019-02-13 9:30AM EST1,910.000.300.200.30+0.30-39165551.34%
SPX190315P019200002019-02-13 9:30AM EST1,920.000.350.200.30+0.35-38847750.68%
SPX190315P019250002019-02-15 10:37AM EST1,925.000.200.200.35+0.20-47.37%604,79450.83%
SPX190315P019300002019-02-13 9:30AM EST1,930.000.350.200.35+0.35-38459250.49%
SPX190315P019400002019-02-15 4:08PM EST1,940.000.280.200.35+0.28-20.00%6039951.07%
SPX190315P019500002019-02-15 2:10PM EST1,950.000.330.250.35+0.33-26.67%37,74050.39%
SPX190315P019550002019-02-13 9:30AM EST1,955.000.400.250.35+0.40-37549050.05%
SPX190315P019600002019-02-13 9:30AM EST1,960.000.400.250.35+0.40-37439749.73%
SPX190315P019650002019-02-13 9:30AM EST1,965.000.450.250.35+0.45-40140849.39%
SPX190315P019700002019-02-13 9:30AM EST1,970.000.450.250.35+0.45-40056049.07%
SPX190315P019750002019-02-13 9:30AM EST1,975.000.450.250.35+0.45-3982,85648.73%
SPX190315P019800002019-02-13 9:30AM EST1,980.000.450.250.35+0.45-3651,51948.39%
SPX190315P019900002019-02-13 9:30AM EST1,990.000.450.250.40+0.45-35948448.41%
SPX190315P019950002019-02-13 9:30AM EST1,995.000.450.250.40+0.45-35846648.07%
SPX190315P020000002019-02-15 3:42PM EST2,000.000.350.300.40+0.35-22.22%5,09277,70847.75%
SPX190315P020050002019-02-13 9:30AM EST2,005.000.500.300.40+0.50-3871,37647.41%
SPX190315P020100002019-02-13 9:30AM EST2,010.000.500.300.40+0.50-38684047.07%
SPX190315P020150002019-02-13 9:30AM EST2,015.000.500.300.40+0.50-42666946.75%
SPX190315P020200002019-02-15 10:23AM EST2,020.000.350.300.40+0.35-30.00%1051946.41%
SPX190315P020250002019-02-15 10:23AM EST2,025.000.350.300.45+0.35-36.36%281,92246.68%
SPX190315P020300002019-02-13 9:30AM EST2,030.000.500.300.45+0.50-37965846.36%
SPX190315P020350002019-02-15 2:52PM EST2,035.000.400.300.45+0.40-20.00%58057746.02%
SPX190315P020400002019-02-15 3:56PM EST2,040.000.380.300.45+0.38-24.00%50659345.68%
SPX190315P020450002019-02-15 10:43AM EST2,045.000.350.300.45+0.35-36.36%50064845.36%
SPX190315P020500002019-02-15 10:45AM EST2,050.000.400.300.45+0.40-33.33%77514,74045.03%
SPX190315P020550002019-02-15 10:28AM EST2,055.000.370.350.45+0.37-38.33%64476844.70%
SPX190315P020600002019-02-15 10:28AM EST2,060.000.370.350.45+0.37-38.33%5802,33744.39%
SPX190315P020700002019-02-15 10:42AM EST2,070.000.400.350.50+0.40-27.27%5001,59644.24%
SPX190315P020750002019-02-15 10:41AM EST2,075.000.400.350.50+0.40-42.86%5007,51143.90%
SPX190315P020800002019-02-15 10:41AM EST2,080.000.400.350.50+0.40-33.33%50043043.58%
SPX190315P020850002019-02-15 10:28AM EST2,085.000.400.350.50+0.40-38.46%50053243.25%
SPX190315P020900002019-02-13 9:30AM EST2,090.000.650.400.50+0.65-4012,73642.92%
SPX190315P020950002019-02-15 10:06AM EST2,095.000.510.400.55+0.51-21.54%552443.07%
SPX190315P021000002019-02-15 1:20PM EST2,100.000.450.400.55+0.45-30.77%14741,73942.73%
SPX190315P021050002019-02-14 9:38AM EST2,105.000.750.400.55+0.75-3071742.41%
SPX190315P021100002019-02-13 9:30AM EST2,110.000.700.400.55+0.70-3572,48642.07%
SPX190315P021150002019-02-13 9:30AM EST2,115.000.700.450.55+0.70-39258741.75%
SPX190315P021200002019-02-15 10:01AM EST2,120.000.500.450.60+0.50-28.57%11,00441.85%
SPX190315P021250002019-02-15 12:34PM EST2,125.000.500.450.55+0.50-18.03%1877,16441.09%
SPX190315P021300002019-02-13 9:30AM EST2,130.000.750.450.60+0.75-35352441.19%
SPX190315P021350002019-02-13 9:30AM EST2,135.000.750.500.60+0.75-35170640.86%
SPX190315P021400002019-02-15 10:46AM EST2,140.000.500.500.60+0.50-33.33%2043540.53%
SPX190315P021450002019-02-15 9:32AM EST2,145.000.600.500.65+0.60-33.33%3051340.59%
SPX190315P021500002019-02-15 3:06PM EST2,150.000.550.500.60+0.55-29.49%5319,70639.87%
SPX190315P021550002019-02-15 10:06AM EST2,155.000.610.500.65+0.61-35.79%34,88239.93%
SPX190315P021600002019-02-13 9:30AM EST2,160.000.850.550.65+0.85-38361739.60%
SPX190315P021650002019-02-13 9:30AM EST2,165.000.850.550.70+0.85-37860439.62%
SPX190315P021700002019-02-13 9:30AM EST2,170.000.850.550.70+0.85-3781,19539.30%
SPX190315P021750002019-02-15 4:07PM EST2,175.000.650.550.70+0.65-31.58%3318,98038.97%
SPX190315P021800002019-02-13 9:30AM EST2,180.000.900.600.70+0.90-33980238.65%
SPX190315P021850002019-02-13 9:30AM EST2,185.000.900.600.75+0.90-3371,45638.65%
SPX190315P021900002019-02-15 3:40PM EST2,190.000.650.600.75+0.65-31.58%20060938.32%
SPX190315P021950002019-02-15 4:10PM EST2,195.000.700.600.75+0.70-26.32%51077537.99%
SPX190315P022000002019-02-15 4:07PM EST2,200.000.700.650.75+0.70-30.00%2,28449,16837.66%
SPX190315P022050002019-02-13 10:08AM EST2,205.001.000.650.80+1.00-38398937.63%
SPX190315P022100002019-02-15 3:44PM EST2,210.000.740.700.80+0.74-26.00%2577737.31%
SPX190315P022150002019-02-15 3:44PM EST2,215.000.760.700.85+0.76-24.00%251,90537.26%
SPX190315P022200002019-02-15 3:56PM EST2,220.000.730.700.85+0.73-30.48%321,76136.93%
SPX190315P022250002019-02-15 2:30PM EST2,225.000.830.750.85+0.83-24.55%2013,16236.60%
SPX190315P022300002019-02-14 3:51PM EST2,230.001.100.750.90+1.10-5009,71536.54%
SPX190315P022350002019-02-14 3:34PM EST2,235.001.100.750.90+1.10-5001,59436.21%
SPX190315P022400002019-02-13 9:30AM EST2,240.001.150.800.90+1.15-6143,21735.88%
SPX190315P022450002019-02-14 10:08AM EST2,245.001.380.800.95+1.38-1,2821,70235.80%
SPX190315P022500002019-02-15 3:39PM EST2,250.000.900.800.95+0.90-40.00%61127,99035.47%
SPX190315P022550002019-02-14 9:30AM EST2,255.001.420.851.00+1.42-22,93135.39%
SPX190315P022600002019-02-15 11:10AM EST2,260.000.900.851.00+0.90-17.43%97,13735.05%
SPX190315P022650002019-02-13 9:30AM EST2,265.001.250.901.00+1.25-43354234.72%
SPX190315P022700002019-02-15 10:44AM EST2,270.000.970.901.05+0.97-33.10%10571634.62%
SPX190315P022750002019-02-15 4:13PM EST2,275.001.000.901.05+1.00-31.51%1113,89434.28%
SPX190315P022800002019-02-15 3:50PM EST2,280.001.000.951.10+1.00-15.97%3987034.17%
SPX190315P022850002019-02-15 3:44PM EST2,285.001.040.951.10+1.04-25.71%251,27233.84%
SPX190315P022900002019-02-15 3:44PM EST2,290.001.061.001.15+1.06-10.92%303,05733.71%
SPX190315P022950002019-02-13 9:30AM EST2,295.001.451.001.15+1.45-34749233.37%
SPX190315P023000002019-02-15 3:59PM EST2,300.001.201.051.20+1.20-23.08%10,73146,83133.24%
SPX190315P023050002019-02-14 3:53PM EST2,305.001.551.051.20+1.55-201,82232.90%
SPX190315P023100002019-02-13 9:30AM EST2,310.001.551.101.25+1.55-3441,11732.76%
SPX190315P023150002019-02-13 9:30AM EST2,315.001.601.101.25+1.60-34166832.42%
SPX190315P023200002019-02-15 10:34AM EST2,320.001.151.151.30+1.15-17.86%105,57632.28%
SPX190315P023250002019-02-15 1:46PM EST2,325.001.331.151.30+1.33-21.76%8947,22131.93%
SPX190315P023300002019-02-14 3:57PM EST2,330.001.811.201.35+1.81-3861,21031.78%
SPX190315P023350002019-02-15 4:07PM EST2,335.001.351.251.35+1.35-22.86%1101,98831.43%
SPX190315P023400002019-02-14 10:47AM EST2,340.002.001.251.40+2.00-203,10531.27%
SPX190315P023450002019-02-15 2:53PM EST2,345.001.451.301.45+1.45-23.68%1002,76131.09%
SPX190315P023500002019-02-15 3:45PM EST2,350.001.311.351.45+1.31-31.05%41428,99030.75%
SPX190315P023550002019-02-15 3:47PM EST2,355.001.401.351.50+1.40-34.88%213,79830.57%
SPX190315P023600002019-02-15 12:45PM EST2,360.001.491.401.55+1.49-12.35%1108,52830.38%
SPX190315P023650002019-02-15 10:33AM EST2,365.001.441.401.55+1.44-29.76%1373,70030.04%
SPX190315P023700002019-02-15 3:53PM EST2,370.001.531.451.60+1.53-23.50%194,57329.85%
SPX190315P023750002019-02-15 4:09PM EST2,375.001.651.501.65+1.65-15.38%14619,94029.65%
SPX190315P023800002019-02-15 12:38PM EST2,380.001.631.501.65+1.63-14.21%13611,68029.30%
SPX190315P023850002019-02-14 2:33PM EST2,385.002.101.551.70+2.10-156,43229.10%
SPX190315P023900002019-02-15 9:37AM EST2,390.001.791.601.75+1.79-18.64%59,10728.89%
SPX190315P023950002019-02-13 3:51PM EST2,395.002.101.651.80+2.10-4353,13228.68%
SPX190315P024000002019-02-15 3:51PM EST2,400.001.791.701.85+1.79-23.83%30261,73828.46%
SPX190315P024050002019-02-15 12:45PM EST2,405.001.891.751.90+1.89-24.40%165,41228.23%
SPX190315P024100002019-02-15 4:03PM EST2,410.001.841.801.95+1.84-22.69%43,51628.00%
SPX190315P024150002019-02-15 12:48PM EST2,415.002.001.852.00+2.00-21.57%106,76627.77%
SPX190315P024200002019-02-15 3:50PM EST2,420.001.951.902.05+1.95-29.09%29,08527.53%
SPX190315P024250002019-02-15 12:43PM EST2,425.002.081.952.10+2.08-22.96%37522,38227.30%
SPX190315P024300002019-02-15 12:01PM EST2,430.002.152.002.15+2.15-27.12%137,68327.05%
SPX190315P024350002019-02-15 10:21AM EST2,435.002.202.052.20+2.20-22.81%15,41726.81%
SPX190315P024400002019-02-15 4:03PM EST2,440.002.192.102.25+2.19-29.35%23,93526.56%
SPX190315P024450002019-02-14 3:09PM EST2,445.003.052.152.30+3.05-37,03826.31%
SPX190315P024500002019-02-15 3:46PM EST2,450.002.252.202.35+2.25-31.82%45639,41326.05%
SPX190315P024550002019-02-14 3:52PM EST2,455.003.432.302.45+3.43-3,7569,70625.89%
SPX190315P024600002019-02-15 11:16AM EST2,460.002.652.352.50+2.65-14.52%117,80725.62%
SPX190315P024650002019-02-15 10:44AM EST2,465.002.552.402.55+2.55-22.73%111,12725.35%
SPX190315P024700002019-02-15 3:58PM EST2,470.002.612.502.65+2.61-23.24%3112,18125.17%
SPX190315P024750002019-02-15 4:09PM EST2,475.002.702.552.75+2.70-28.95%70733,44124.99%
SPX190315P024800002019-02-14 3:15PM EST2,480.003.902.652.80+3.90-1,31220,74324.71%
SPX190315P024850002019-02-14 3:15PM EST2,485.004.002.702.90+4.00-1310,89124.51%
SPX190315P024900002019-02-15 3:59PM EST2,490.002.902.803.00+2.90-30.46%2810,89124.30%
SPX190315P024950002019-02-15 11:16AM EST2,495.003.302.903.10+3.30-20.10%1210,45424.09%
SPX190315P025000002019-02-15 4:14PM EST2,500.003.103.003.20+3.10-38.00%4,16384,95223.87%
SPX190315P025050002019-02-15 10:48AM EST2,505.003.353.103.30+3.35-30.21%517,35823.64%
SPX190315P025100002019-02-15 3:51PM EST2,510.003.403.203.40+3.40-29.17%1518,73423.41%
SPX190315P025150002019-02-15 10:48AM EST2,515.003.603.303.50+3.60-41.94%57,06023.17%
SPX190315P025200002019-02-15 10:42AM EST2,520.003.603.403.60+3.60-25.00%158,05022.93%
SPX190315P025250002019-02-15 3:59PM EST2,525.003.653.503.70+3.65-37.07%1,09619,01422.68%
SPX190315P025300002019-02-15 3:58PM EST2,530.003.803.603.80+3.80-26.36%2397,84822.43%
SPX190315P025350002019-02-15 3:45PM EST2,535.003.853.704.00+3.85-35.83%77,44622.29%
SPX190315P025400002019-02-15 3:56PM EST2,540.004.083.904.10+4.08-28.42%295,66422.03%
SPX190315P025450002019-02-15 3:45PM EST2,545.004.154.004.20+4.15-33.06%234,25721.75%
SPX190315P025500002019-02-15 3:59PM EST2,550.004.354.104.40+4.35-30.95%14538,25921.59%
SPX190315P025550002019-02-15 11:02AM EST2,555.004.804.304.50+4.80-30.64%8715,72821.31%
SPX190315P025600002019-02-15 3:58PM EST2,560.004.704.504.70+4.70-34.54%7419,48521.13%
SPX190315P025650002019-02-15 12:45PM EST2,565.005.004.604.90+5.00-30.56%9209,53220.93%
SPX190315P025700002019-02-15 3:35PM EST2,570.005.104.805.10+5.10-37.42%3515,96820.73%
SPX190315P025750002019-02-15 3:23PM EST2,575.005.605.005.30+5.60-34.35%94258,54220.52%
SPX190315P025800002019-02-15 3:57PM EST2,580.005.505.205.50+5.50-33.01%13923,23620.30%
SPX190315P025850002019-02-15 3:59PM EST2,585.005.655.405.70+5.65-38.59%2818,15820.07%
SPX190315P025900002019-02-15 3:57PM EST2,590.006.005.705.90+6.00-38.02%5714,43919.84%
SPX190315P025950002019-02-15 3:59PM EST2,595.006.155.906.10+6.15-38.50%19511,45819.59%
SPX190315P026000002019-02-15 4:09PM EST2,600.006.406.206.40+6.40-39.16%2,28090,37719.42%
SPX190315P026050002019-02-15 3:57PM EST2,605.006.756.406.70+6.75-46.85%335,90019.23%
SPX190315P026100002019-02-15 4:04PM EST2,610.007.056.707.00+7.05-38.05%64913,59819.04%
SPX190315P026150002019-02-15 3:35PM EST2,615.007.417.007.30+7.41-41.19%6111,19018.83%
SPX190315P026200002019-02-15 3:58PM EST2,620.007.607.307.60+7.60-38.96%32414,96418.61%
SPX190315P026250002019-02-15 3:55PM EST2,625.008.207.607.90+8.20-28.70%77335,19918.38%
SPX190315P026300002019-02-15 3:59PM EST2,630.008.408.008.20+8.40-35.88%2,31618,51318.14%
SPX190315P026350002019-02-15 3:48PM EST2,635.008.708.308.60+8.70-30.68%15916,26917.95%
SPX190315P026400002019-02-15 3:59PM EST2,640.009.208.709.00+9.20-34.29%46411,10017.75%
SPX190315P026450002019-02-15 3:55PM EST2,645.009.659.109.40+9.65-35.37%18912,40617.53%
SPX190315P026500002019-02-15 4:14PM EST2,650.009.709.609.80+9.70-41.28%4,40462,21217.31%
SPX190315P026550002019-02-15 3:41PM EST2,655.0010.7010.0010.30+10.70-26.36%158,35817.12%
SPX190315P026600002019-02-15 3:52PM EST2,660.0011.4010.5010.80+11.40-29.28%39711,65216.92%
SPX190315P026650002019-02-15 3:36PM EST2,665.0012.0111.1011.40+12.01-29.97%33620,27816.76%
SPX190315P026700002019-02-15 3:26PM EST2,670.0012.8511.6011.90+12.85-34.61%5617,71916.53%
SPX190315P026750002019-02-15 3:56PM EST2,675.0012.7312.2012.50+12.73-35.05%1,06333,51816.34%
SPX190315P026800002019-02-15 3:34PM EST2,680.0013.8512.8013.20+13.85-24.73%5310,14116.17%
SPX190315P026850002019-02-15 4:13PM EST2,685.0013.9013.5013.80+13.90-31.86%675,74515.94%
SPX190315P026900002019-02-15 4:13PM EST2,690.0014.6014.2014.50+14.60-33.33%647,35015.74%
SPX190315P026950002019-02-15 3:51PM EST2,695.0016.0314.9015.30+16.03-30.61%26512,27415.57%
SPX190315P027000002019-02-15 4:14PM EST2,700.0015.9015.7016.10+15.90-39.77%7,08561,80715.37%
SPX190315P027050002019-02-15 3:41PM EST2,705.0017.7016.6016.90+17.70-29.48%52613,65715.16%
SPX190315P027100002019-02-15 3:07PM EST2,710.0018.8817.5017.90+18.88-34.83%41511,03115.01%
SPX190315P027150002019-02-15 3:15PM EST2,715.0020.3018.4018.80+20.30-26.58%3087,95314.79%
SPX190315P027200002019-02-15 4:14PM EST2,720.0020.0019.4019.80+20.00-37.56%5892,66114.59%
SPX190315P027250002019-02-15 3:55PM EST2,725.0021.7020.5020.90+21.70-31.97%1,55140,90714.41%
SPX190315P027300002019-02-15 3:24PM EST2,730.0024.1521.6022.00+24.15-32.73%64614,22614.20%
SPX190315P027350002019-02-15 3:15PM EST2,735.0025.6022.8023.20+25.60-25.69%910,18214.01%
SPX190315P027400002019-02-15 3:58PM EST2,740.0024.8024.0024.50+24.80-35.42%6867,58113.82%
SPX190315P027450002019-02-15 3:56PM EST2,745.0026.3025.4025.90+26.30-36.01%4546,33613.65%
SPX190315P027500002019-02-15 4:07PM EST2,750.0027.4226.8027.30+27.42-37.10%8,71045,79713.44%
SPX190315P027550002019-02-15 4:04PM EST2,755.0029.0028.3028.80+29.00-37.23%2106,89313.24%
SPX190315P027600002019-02-15 3:59PM EST2,760.0030.6029.9030.50+30.60-25.18%9125,03913.08%
SPX190315P027650002019-02-15 4:01PM EST2,765.0032.0031.6032.20+32.00-41.92%17,91418712.89%
SPX190315P027700002019-02-15 4:14PM EST2,770.0034.8033.5034.10+34.80-27.58%12,79014012.73%
SPX190315P027750002019-02-15 4:17PM EST2,775.0036.3035.4036.00+36.30-27.08%4,34513,56012.53%
SPX190315P027800002019-02-15 3:12PM EST2,780.0041.7537.5038.10+41.75-19.09%3013612.37%
SPX190315P027850002019-02-13 9:45AM EST2,785.0052.6539.7040.30+52.65-13712.20%
SPX190315P027900002019-02-15 3:27PM EST2,790.0047.0042.0042.70+47.00-19.70%8333512.06%
SPX190315P027950002019-02-12 9:42AM EST2,795.0076.0044.5045.20+76.00-18111.92%
SPX190315P028000002019-02-15 3:57PM EST2,800.0048.9047.1047.80+48.90-25.74%3616,77011.76%
SPX190315P028050002019-02-15 9:49AM EST2,805.0056.5049.2050.80+56.50-74.16%22311.71%
SPX190315P028100002019-02-15 10:16AM EST2,810.0061.6352.1053.70+61.63-14.58%23511.58%
SPX190315P028150002019-02-15 9:38AM EST2,815.0065.6055.0056.70+65.60-30.77%100011.44%
SPX190315P028200002019-02-15 3:27PM EST2,820.0065.2058.1060.00+65.20-28.86%37511.36%
SPX190315P028250002019-02-15 10:07AM EST2,825.0071.3061.3063.20+71.30-17.46%3310,80511.21%
SPX190315P028300002019-02-15 11:56AM EST2,830.0071.9064.7066.80+71.90-16.52%3711.16%
SPX190315P028350002019-02-06 3:29PM EST2,835.00111.4568.2070.40+111.45-20017811.07%
SPX190315P028400002019-02-14 9:30AM EST2,840.00106.5571.8074.00+106.55-110210.93%
SPX190315P028450002019-02-04 10:03AM EST2,845.00149.4375.6077.90+149.43-163810.87%
SPX190315P028500002019-02-15 3:27PM EST2,850.0088.1079.5081.80+88.10-11.01%2310,12510.77%
SPX190315P028550002019-02-07 9:41AM EST2,855.00150.4083.4085.90+150.40-2110.72%
SPX190315P028600002019-02-14 9:35AM EST2,860.00128.3187.5090.00+128.31-20030810.62%
SPX190315P028650002019-02-14 3:49PM EST2,865.00119.7591.7094.20+119.75-162210.53%
SPX190315P028750002019-02-15 3:05PM EST2,875.00108.10100.30103.00+108.10-24.01%54,37610.45%
SPX190315P028800002019-02-15 3:26PM EST2,880.00114.40104.80107.40+114.40-53.34%51610.33%
SPX190315P028900002019-02-14 3:49PM EST2,890.00143.00113.90116.60+143.00-1887010.27%
SPX190315P028950002019-02-14 11:39AM EST2,895.00157.20118.50121.30+157.20-262710.28%
SPX190315P029000002019-02-15 2:19PM EST2,900.00132.50123.20126.00+132.50-8.18%1215,52910.24%
SPX190315P029050002018-12-14 11:47PM EST2,905.00247.20127.90130.700.00-0510.14%
SPX190315P029100002019-02-05 10:06AM EST2,910.00180.60132.70135.50+180.60-2911210.13%
SPX190315P029250002019-02-15 2:19PM EST2,925.00156.75147.20150.00+156.75-19.16%115,0909.98%
SPX190315P029350002018-12-18 12:09PM EST2,935.00366.30156.90159.800.00-0129.93%
SPX190315P029500002019-02-15 11:19AM EST2,950.00185.95171.70174.90+185.95-38.05%25,65211.04%
SPX190315P029700002019-01-28 3:15PM EST2,970.00328.34191.40194.70+328.34-60011.29%
SPX190315P029750002019-02-05 11:14AM EST2,975.00243.00196.40199.60+243.00-137111.01%
SPX190315P029950002019-01-31 4:05PM EST2,995.00288.00216.20219.50+288.00-72111.16%
SPX190315P030000002019-02-15 3:42PM EST3,000.00230.20221.20224.50+230.20-7.06%1,70512,07011.38%
SPX190315P030200002019-02-15 3:48PM EST3,020.00245.45241.10244.40+245.45-7.38%1110.35%
SPX190315P030250002019-01-07 10:52AM EST3,025.00475.37246.10249.400.00-210310.55%
SPX190315P030500002019-02-14 12:22PM EST3,050.00297.00271.00274.30+297.00-109260.00%
SPX190315P030600002019-02-05 9:59AM EST3,060.00327.36281.00284.20+327.36-1001010.00%
SPX190315P030750002018-12-27 3:57PM EST3,075.00591.42295.90299.200.00-02640.00%
SPX190315P031000002019-02-07 10:03AM EST3,100.00392.10320.90324.10+392.10-103980.00%
SPX190315P031250002018-12-19 8:20AM EST3,125.00571.00345.80349.100.00-010.00%
SPX190315P031500002018-12-18 1:06PM EST3,150.00574.90370.70374.000.00-040.00%
SPX190315P031750002018-11-01 3:32PM EST3,175.00397.95395.70399.000.00-000.00%
SPX190315P032000002018-12-14 11:31AM EST3,200.00572.07420.60423.900.00-040.00%
SPX190315P032500002019-02-06 2:40PM EST3,250.00521.63470.50473.80+521.63-3503520.00%
SPX190315P034000002019-01-07 11:03AM EST3,400.00846.90620.20623.500.00-1100.00%
SPX190315P035000002019-02-15 12:12PM EST3,500.00728.80720.00723.30+728.80-12.69%23,5780.00%
SPX190315P038000002018-09-21 10:57PM EST3,800.001,095.001,019.301,022.600.00-000.00%
SPX190315P039000002018-06-18 2:06PM EST3,900.001,093.371,119.101,122.400.00-000.00%
SPX190315P041000002019-01-30 11:42AM EST4,100.001,436.331,318.701,322.00+1,436.33-160.00%