U.S. markets open in 7 hours 46 minutes

S&P 500 (^GSPC)

SNP - SNP Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
4246.44+21.65 (+0.51%)
Al cierre: 5:15p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPX211217C009000002020-12-09 10:30AM EDT900.002,755.292,857.802,884.200.00-11,8070.00%
SPX211217C010000002021-06-18 2:42PM EDT1,000.003,154.950.000.000.00-5,35000.00%
SPX211217C012250002021-02-04 11:15AM EDT1,225.002,585.330.000.000.00-1110.00%
SPX211217C013000002021-06-09 11:35AM EDT1,300.002,905.560.000.000.00-200.00%
SPX211217C013750002020-11-12 12:13PM EDT1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-06-22 4:01AM EDT1,400.002,796.190.000.000.00-1100.00%
SPX211217C015000002021-06-15 2:14PM EDT1,500.002,724.000.000.000.00-400.00%
SPX211217C015250002020-07-09 4:56PM EDT1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002020-07-09 4:56PM EDT1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002021-06-17 12:09PM EDT1,600.002,589.050.000.000.00-200.00%
SPX211217C016250002020-07-09 4:56PM EDT1,625.001,375.001,676.001,681.600.00-20310.00%
SPX211217C016500002019-06-10 12:13AM EDT1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002020-07-09 4:56PM EDT1,800.001,243.101,513.701,518.500.00-1300.00%
SPX211217C018250002020-09-22 2:04PM EDT1,825.001,466.001,591.901,609.300.00-10260.00%
SPX211217C019000002020-07-21 8:02AM EDT1,900.001,361.401,465.901,469.800.00-1230.00%
SPX211217C020000002021-06-21 10:40AM EDT2,000.002,192.490.000.000.00-100.00%
SPX211217C021750002021-03-30 9:30AM EDT2,175.001,766.350.000.000.00-5160.00%
SPX211217C022000002021-04-15 2:27PM EDT2,200.001,945.780.000.000.00-21,1850.00%
SPX211217C022500002021-03-29 1:20PM EDT2,250.001,709.730.000.000.00-1501860.00%
SPX211217C023000002021-06-18 11:59AM EDT2,300.001,867.590.000.000.00-400.00%
SPX211217C023500002021-03-31 7:16AM EDT2,350.001,596.930.000.000.00-2902,2280.00%
SPX211217C024000002021-06-18 12:09PM EDT2,400.001,773.970.000.000.00-100.00%
SPX211217C024250002020-06-30 2:33PM EDT2,425.00760.890.000.000.00-703780.00%
SPX211217C024750002021-05-18 12:50PM EDT2,475.001,679.150.000.000.00-2370.00%
SPX211217C025000002021-06-18 11:54AM EDT2,500.001,709.560.000.000.00-30000.00%
SPX211217C025250002021-03-31 1:44PM EDT2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-06-18 11:23AM EDT2,550.001,617.940.000.000.00-200.00%
SPX211217C025750002021-03-05 4:02PM EDT2,575.001,279.821,445.401,463.500.00-101,8360.00%
SPX211217C026000002021-06-21 7:46AM EDT2,600.001,569.440.000.000.00-5000.00%
SPX211217C026250002021-03-31 1:44PM EDT2,625.001,361.580.000.000.00-263900.00%
SPX211217C026500002021-06-17 12:08PM EDT2,650.001,553.620.000.000.00-300.00%
SPX211217C026750002021-03-31 1:44PM EDT2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-06-17 11:20AM EDT2,700.001,513.170.000.000.00-100.00%
SPX211217C027250002021-06-01 11:11AM EDT2,725.001,474.330.000.000.00-100.00%
SPX211217C027500002021-05-18 3:48PM EDT2,750.001,395.370.000.000.00-13,3830.00%
SPX211217C027750002021-06-16 7:29AM EDT2,775.001,464.490.000.000.00-3100.00%
SPX211217C028000002021-06-17 1:08PM EDT2,800.001,412.200.000.000.00-300.00%
SPX211217C028250002021-06-16 7:29AM EDT2,825.001,416.390.000.000.00-800.00%
SPX211217C028500002021-06-16 7:29AM EDT2,850.001,392.340.000.000.00-800.00%
SPX211217C029000002021-06-09 11:32AM EDT2,900.001,332.410.000.000.00-800.00%
SPX211217C029250002021-03-29 2:48PM EDT2,925.001,071.550.000.000.00-561,3900.00%
SPX211217C029500002021-06-16 7:29AM EDT2,950.001,295.940.000.000.00-3100.00%
SPX211217C030000002021-06-21 3:19PM EDT3,000.001,225.510.000.000.00-300.00%
SPX211217C031000002021-06-07 9:47AM EDT3,100.001,111.380.000.000.00-100.00%
SPX211217C032000002021-06-16 3:00AM EDT3,200.001,063.960.000.000.00-100.00%
SPX211217C033000002021-06-22 12:27PM EDT3,300.00957.200.000.000.00-5000.00%
SPX211217C034000002021-06-10 4:00PM EDT3,400.00866.200.000.000.00-100.00%
SPX211217C035000002021-06-22 11:58AM EDT3,500.00771.200.000.000.00-400.00%
SPX211217C036000002021-06-17 2:32PM EDT3,600.00672.000.000.000.00-16000.00%
SPX211217C039000002021-06-21 2:05PM EDT3,900.00425.000.000.000.00-300.00%
SPX211217C040000002021-06-22 3:54PM EDT4,000.00355.100.000.000.00-7800.00%
Ponepor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPX211217P010000002021-06-22 4:00PM EDT1,000.000.950.000.000.00-10025.00%
SPX211217P011000002021-06-14 12:05PM EDT1,100.001.120.000.000.00-10025.00%
SPX211217P012000002021-06-04 2:28PM EDT1,200.001.600.000.000.00-1,000025.00%
SPX211217P012250002021-06-18 8:49AM EDT1,225.001.750.000.000.00-116025.00%
SPX211217P013000002021-06-09 10:34AM EDT1,300.001.950.000.000.00-1025.00%
SPX211217P014000002021-06-22 11:59AM EDT1,400.002.250.000.000.00-167025.00%
SPX211217P015000002021-06-21 1:17PM EDT1,500.002.630.000.000.00-143025.00%
SPX211217P015500002021-05-03 3:53PM EDT1,550.004.100.000.000.00-291725.00%
SPX211217P016000002021-06-22 1:00PM EDT1,600.003.000.000.000.00-3025.00%
SPX211217P016500002021-04-14 1:33PM EDT1,650.004.880.000.000.00-11,48825.00%
SPX211217P016750002021-05-27 9:39AM EDT1,675.004.200.000.000.00-350025.00%
SPX211217P017000002021-06-21 3:59AM EDT1,700.003.570.000.000.00-5025.00%
SPX211217P017250002021-06-14 1:32PM EDT1,725.004.000.000.000.00-22025.00%
SPX211217P017500002021-06-01 2:13PM EDT1,750.005.000.000.000.00-2,000025.00%
SPX211217P017750002021-02-22 4:04PM EDT1,775.0017.000.000.000.00-1947525.00%
SPX211217P018000002021-06-21 3:53PM EDT1,800.004.150.000.000.00-858025.00%
SPX211217P018250002021-04-28 1:02PM EDT1,825.006.300.000.000.00-162,45625.00%
SPX211217P018500002021-06-17 2:20PM EDT1,850.004.500.000.000.00-1025.00%
SPX211217P018750002021-04-28 1:04PM EDT1,875.006.800.000.000.00-223,59025.00%
SPX211217P019000002021-06-22 10:27AM EDT1,900.004.700.000.000.00-1,500025.00%
SPX211217P019250002021-04-28 1:20PM EDT1,925.007.300.000.000.00-431,78325.00%
SPX211217P019500002021-06-14 3:25PM EDT1,950.005.000.000.000.00-30025.00%
SPX211217P019750002021-06-15 2:57PM EDT1,975.005.470.000.000.00-1025.00%
SPX211217P020000002021-06-22 10:18AM EDT2,000.005.400.000.000.00-11025.00%
SPX211217P020250002021-06-21 9:51AM EDT2,025.006.300.000.000.00-59012.50%
SPX211217P020500002021-06-15 2:57PM EDT2,050.006.140.000.000.00-1012.50%
SPX211217P021000002021-06-16 11:42AM EDT2,100.006.300.000.000.00-1,500012.50%
SPX211217P021250002021-06-17 9:36AM EDT2,125.006.760.000.000.00-101012.50%
SPX211217P021500002021-06-17 11:17AM EDT2,150.006.900.000.000.00-10012.50%
SPX211217P022500002021-06-15 1:19PM EDT2,250.008.200.000.000.00-107012.50%
SPX211217P022750002021-06-17 12:15PM EDT2,275.008.430.000.000.00-9012.50%
SPX211217P023000002021-06-22 3:48PM EDT2,300.007.910.000.000.00-301012.50%
SPX211217P024000002021-06-16 2:14PM EDT2,400.009.940.000.000.00-8012.50%
SPX211217P024250002021-06-15 3:53PM EDT2,425.0011.020.000.000.00-200012.50%
SPX211217P024500002021-06-22 2:40PM EDT2,450.0010.100.000.000.00-6012.50%
SPX211217P025000002021-06-22 3:48PM EDT2,500.0010.710.000.000.00-613012.50%
SPX211217P025250002021-06-17 3:53PM EDT2,525.0012.050.000.000.00-8012.50%
SPX211217P025500002021-06-17 10:47AM EDT2,550.0011.550.000.000.00-8012.50%
SPX211217P025750002021-06-21 11:53AM EDT2,575.0012.800.000.000.00-13012.50%
SPX211217P026000002021-06-22 12:34PM EDT2,600.0012.700.000.000.00-16012.50%
SPX211217P026750002021-06-21 10:32AM EDT2,675.0015.800.000.000.00-1012.50%
SPX211217P027250002021-06-14 11:39AM EDT2,725.0016.050.000.000.00-100012.50%
SPX211217P027500002021-06-22 12:35PM EDT2,750.0016.000.000.000.00-560012.50%
SPX211217P028000002021-06-22 12:45PM EDT2,800.0017.000.000.000.00-781012.50%
SPX211217P029000002021-06-22 3:11PM EDT2,900.0019.900.000.000.00-70012.50%
SPX211217P030000002021-06-22 3:51PM EDT3,000.0023.350.000.000.00-10006.25%
SPX211217P034000002021-06-22 1:47PM EDT3,400.0047.140.000.000.00-19,80506.25%
SPX211217P040000002021-06-22 12:22PM EDT4,000.00132.100.000.000.00-9201.56%