Mercados españoles abiertos en 5 hrs 17 min

S&P 500 (^GSPC)

SNP - SNP Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4594,62-106,84 (-2,27%)
Al cierre: 2:12PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de diciembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPX211217C009000002021-11-23 2:41PM EST900.003,768.223,732.903,742.600.00-31,803445.15%
SPX211217C010000002021-11-24 2:53PM EST1,000.003,690.833,632.503,642.200.00-145,525415.75%
SPX211217C012250002021-09-14 9:32AM EST1,225.003,221.190.000.000.00-6150.00%
SPX211217C013000002021-11-19 11:17AM EST1,300.003,403.953,332.703,342.400.00-3553346.89%
SPX211217C013750002021-08-25 4:32PM EST1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-08-25 4:32PM EST1,400.002,796.190.000.000.00-11140.00%
SPX211217C015000002021-10-13 3:14PM EST1,500.002,850.740.000.000.00-11240.00%
SPX211217C015250002021-08-25 4:32PM EST1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002021-08-25 4:32PM EST1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002021-08-25 4:32PM EST1,600.002,706.390.000.000.00-25850.00%
SPX211217C016250002021-08-25 4:32PM EST1,625.001,375.000.000.000.00-20310.00%
SPX211217C016500002019-06-09 11:13PM EST1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002021-08-25 4:32PM EST1,800.001,243.100.000.000.00-1300.00%
SPX211217C018250002021-08-25 4:32PM EST1,825.001,466.000.000.000.00-10260.00%
SPX211217C019000002021-08-25 4:32PM EST1,900.001,361.400.000.000.00-1230.00%
SPX211217C020000002021-11-19 11:15AM EST2,000.002,701.592,633.002,642.700.00-62044,313237.45%
SPX211217C021750002021-08-25 4:32PM EST2,175.001,766.350.000.000.00-5160.00%
SPX211217C022000002021-11-15 12:33PM EST2,200.002,471.612,433.002,442.700.00-11,182213.48%
SPX211217C022500002021-09-24 1:42PM EST2,250.002,187.600.000.000.00-851660.00%
SPX211217C023000002021-08-19 4:31AM EST2,300.002,048.030.000.000.00-100.00%
SPX211217C023500002021-08-25 4:32PM EST2,350.001,895.160.000.000.00-502,2280.00%
SPX211217C024000002021-11-05 8:37AM EST2,400.002,303.562,233.202,242.900.00-22,095191.81%
SPX211217C024250002021-08-25 4:32PM EST2,425.00760.890.000.000.00-213570.00%
SPX211217C024750002021-08-25 4:32PM EST2,475.001,808.890.000.000.00-1370.00%
SPX211217C025000002021-11-26 12:28PM EST2,500.002,110.002,133.202,143.20-85.00-3.87%155,799181.68%
SPX211217C025250002021-08-25 4:32PM EST2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-11-10 10:03AM EST2,550.002,122.782,083.102,092.800.00-19,370176.44%
SPX211217C025750002021-11-22 10:18AM EST2,575.002,163.302,058.302,068.000.00-11,786174.17%
SPX211217C026000002021-10-27 10:18AM EST2,600.001,968.501,980.601,991.900.00-54,9570.00%
SPX211217C026250002021-09-08 9:20AM EST2,625.001,887.001,761.301,768.800.00-13880.00%
SPX211217C026500002021-10-19 11:56AM EST2,650.001,858.850.000.000.00-11,9730.00%
SPX211217C026750002021-08-25 4:32PM EST2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-11-24 1:09PM EST2,700.001,991.821,933.101,942.800.00-134,575162.00%
SPX211217C027250002021-08-25 4:32PM EST2,725.001,474.330.000.000.00-502,2000.00%
SPX211217C027500002021-11-15 4:00PM EST2,750.001,927.561,883.701,893.400.00-103,376157.88%
SPX211217C027750002021-11-10 10:03AM EST2,775.001,898.011,858.701,868.400.00-1523155.58%
SPX211217C028000002021-11-18 10:17AM EST2,800.001,877.001,833.801,843.500.00-320,758153.38%
SPX211217C028250002021-10-12 2:44PM EST2,825.001,517.050.000.000.00-7253,2440.00%
SPX211217C028500002021-10-19 11:56AM EST2,850.001,659.550.000.000.00-16,3940.00%
SPX211217C029000002021-11-15 4:02PM EST2,900.001,779.131,733.701,743.400.00-510,122144.34%
SPX211217C029250002021-09-21 9:12AM EST2,925.001,436.700.000.000.00-11,3880.00%
SPX211217C029500002021-11-15 4:02PM EST2,950.001,729.231,685.101,694.800.00-56,564141.07%
SPX211217C030000002021-11-19 3:10PM EST3,000.001,697.291,634.201,643.900.00-2,42975,324136.04%
SPX211217C031000002021-11-19 11:22AM EST3,100.001,599.001,534.601,544.300.00-56,734127.87%
SPX211217C032000002021-11-18 9:36AM EST3,200.001,491.771,435.001,444.700.00-107,084119.88%
SPX211217C033000002021-11-26 12:59PM EST3,300.001,303.101,335.501,345.20-96.80-6.91%17,895112.13%
SPX211217C034000002021-11-12 4:00PM EST3,400.001,278.951,236.001,245.700.00-18,779104.53%
SPX211217C035000002021-11-18 11:05AM EST3,500.001,182.301,136.801,146.500.00-59,46897.22%
SPX211217C036000002021-11-26 11:19AM EST3,600.00996.331,037.501,047.20-102.78-9.35%212,69189.93%
SPX211217C039000002021-11-26 10:35AM EST3,900.00723.33741.30750.60-64.50-8.19%112,49769.05%
SPX211217C040000002021-11-19 3:53PM EST4,000.00697.96643.10652.500.00-2,80980,08562.31%
Ventaspara17 de diciembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPX211217P010000002021-11-24 2:53PM EST1,000.000.030.000.000.00-159,25950.00%
SPX211217P011000002021-11-10 6:49AM EST1,100.000.050.000.100.00-67,030178.52%
SPX211217P012000002021-10-26 8:33AM EST1,200.000.050.000.100.00-110,846167.58%
SPX211217P012250002021-11-10 6:49AM EST1,225.000.100.000.100.00-11,453165.23%
SPX211217P013000002021-11-10 6:49AM EST1,300.000.050.000.100.00-18,855157.81%
SPX211217P014000002021-10-25 11:35AM EST1,400.000.050.000.600.00-18,595170.31%
SPX211217P015000002021-11-26 10:45AM EST1,500.000.070.000.00+0.02+40.00%2018,22950.00%
SPX211217P015500002021-10-04 8:30AM EST1,550.000.200.000.050.00-101933130.47%
SPX211217P016000002021-11-10 1:14PM EST1,600.000.050.000.100.00-555,513132.62%
SPX211217P016500002021-11-26 11:04AM EST1,650.000.100.000.00-0.12-54.55%401,95550.00%
SPX211217P016750002021-11-26 10:57AM EST1,675.000.100.000.00-0.20-66.67%402,15550.00%
SPX211217P017000002021-11-26 10:15AM EST1,700.000.100.000.100.00-2010,672125.20%
SPX211217P017250002021-11-26 10:13AM EST1,725.000.100.000.00+0.03+42.86%403,90350.00%
SPX211217P017500002021-11-26 10:10AM EST1,750.000.100.000.00+0.05+100.00%4015,96750.00%
SPX211217P017750002021-11-26 10:02AM EST1,775.000.100.000.000.00-4057850.00%
SPX211217P018000002021-11-26 11:08AM EST1,800.000.150.000.00+0.10+200.00%4521,70750.00%
SPX211217P018250002021-11-26 9:45AM EST1,825.000.100.000.000.00-402,42950.00%
SPX211217P018500002021-11-26 9:43AM EST1,850.000.100.000.00-0.05-33.33%2011,63850.00%
SPX211217P018750002021-11-26 9:42AM EST1,875.000.100.000.00+0.05+100.00%404,22550.00%
SPX211217P019000002021-11-26 9:41AM EST1,900.000.100.000.15-0.05-33.33%4019,216114.84%
SPX211217P019250002021-11-26 9:32AM EST1,925.000.100.000.00-0.05-33.33%402,67050.00%
SPX211217P019500002021-11-26 9:30AM EST1,950.000.100.000.00-0.05-33.33%407,73150.00%
SPX211217P019750002021-11-26 9:30AM EST1,975.000.100.000.000.00-401,55650.00%
SPX211217P020000002021-11-26 11:28AM EST2,000.000.300.000.00+0.25+500.00%46176,02250.00%
SPX211217P020250002021-11-26 9:45AM EST2,025.000.150.000.000.00-201,54350.00%
SPX211217P020500002021-11-26 9:43AM EST2,050.000.150.000.00+0.10+200.00%209,86150.00%
SPX211217P021000002021-11-26 12:26PM EST2,100.000.300.000.00+0.20+200.00%19322,89450.00%
SPX211217P021250002021-11-26 11:35AM EST2,125.000.450.000.30+0.40+800.00%2801,677106.25%
SPX211217P021500002021-11-26 12:34PM EST2,150.000.300.000.00+0.25+500.00%4405,50850.00%
SPX211217P022500002021-11-26 11:37AM EST2,250.000.500.000.00+0.40+400.00%158,72150.00%
SPX211217P022750002021-11-23 10:56AM EST2,275.000.100.000.000.00-401,77050.00%
SPX211217P023000002021-11-26 11:19AM EST2,300.000.500.000.00+0.40+400.00%1421,32250.00%
SPX211217P024000002021-11-24 3:57PM EST2,400.000.100.150.000.00-39533,94885.64%
SPX211217P024250002021-11-26 12:42PM EST2,425.000.700.000.00+0.60+600.00%2,0003,27850.00%
SPX211217P024500002021-11-24 3:20PM EST2,450.000.100.000.000.00-706,95550.00%
SPX211217P025000002021-11-26 12:14PM EST2,500.000.900.000.00+0.75+500.00%31446,50450.00%
SPX211217P025250002021-11-17 9:30AM EST2,525.000.150.200.000.00-12,97680.96%
SPX211217P025500002021-11-22 10:04AM EST2,550.000.100.000.450.00-118,08885.11%
SPX211217P025750002021-11-17 10:50AM EST2,575.000.100.250.550.00-14,86788.13%
SPX211217P026000002021-11-26 12:28PM EST2,600.000.950.000.00+0.75+375.00%45524,05050.00%
SPX211217P026750002021-11-22 3:29PM EST2,675.000.250.000.000.00-1506,28650.00%
SPX211217P027250002021-11-26 1:07PM EST2,725.000.900.000.75+0.65+260.00%15,99279.59%
SPX211217P027500002021-11-26 11:20AM EST2,750.001.450.500.70+1.25+625.00%6315,16581.88%
SPX211217P028000002021-11-26 12:54PM EST2,800.001.250.000.80+0.85+212.50%1245,04976.17%
SPX211217P029000002021-11-26 12:46PM EST2,900.001.550.700.00+1.01+187.04%75329,35570.26%
SPX211217P030000002021-11-26 12:28PM EST3,000.002.150.001.35+1.75+437.50%71101,77469.80%
SPX211217P034000002021-11-26 1:00PM EST3,400.004.102.450.00+2.83+222.83%12941,67054.37%
SPX211217P040000002021-11-26 1:14PM EST4,000.0017.089.109.70+12.38+263.40%3,458101,23638.93%