Mercados españoles cerrados

S&P 500 (^GSPC)

SNP - SNP Precio demorado. Divisa en USD
Añadir a la lista de favoritos
3.755,42-94,20 (-2,45%)
A partir del 3:26PM EST. Mercado abierto.
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
SPX211217C009000002020-12-09 9:30AM EST900.002,755.292,857.802,884.200.00-11,80780.92%
SPX211217C010000002021-01-15 3:29PM EST1,000.002,732.202,706.002,721.000.00-2,5009,8070.00%
SPX211217C012250002020-07-27 2:50PM EST1,225.001,956.500.000.000.00-0110.00%
SPX211217C013000002020-08-20 1:32PM EST1,300.002,039.260.000.000.00-1210.00%
SPX211217C013750002020-11-12 11:13AM EST1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002020-11-12 11:13AM EST1,400.002,119.600.000.000.00-15120.00%
SPX211217C015000002020-12-14 3:56PM EST1,500.002,111.190.000.000.00-1880.00%
SPX211217C015250002020-07-09 3:56PM EST1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002020-07-09 3:56PM EST1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002020-07-28 10:46AM EST1,600.001,600.800.000.000.00-2600.00%
SPX211217C016250002020-07-09 3:56PM EST1,625.001,375.001,676.001,681.600.00-20310.00%
SPX211217C016500002019-06-09 11:13PM EST1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002020-07-09 3:56PM EST1,800.001,243.101,513.701,518.500.00-1300.00%
SPX211217C018250002020-09-22 1:04PM EST1,825.001,466.001,591.901,609.300.00-10260.00%
SPX211217C019000002020-07-21 7:02AM EST1,900.001,361.401,465.901,469.800.00-1230.00%
SPX211217C020000002021-01-15 3:29PM EST2,000.001,757.001,734.401,750.700.00-2,50010,7780.00%
SPX211217C021750002021-01-27 11:48AM EST2,175.001,601.881,567.801,587.00+139.06+9.51%51629.03%
SPX211217C022000002021-01-27 11:48AM EST2,200.001,578.381,546.901,563.60+91.24+6.14%51,18429.50%
SPX211217C022500002020-11-11 3:24PM EST2,250.001,311.300.000.000.00-1502060.00%
SPX211217C023000002020-11-16 12:28PM EST2,300.001,321.800.000.000.00-381,6470.00%
SPX211217C023500002020-07-01 4:23AM EST2,350.00834.000.000.000.00-12,2360.00%
SPX211217C024000002020-12-30 3:12PM EST2,400.001,335.301,364.801,379.200.00-852,14331.02%
SPX211217C024250002020-06-30 1:33PM EST2,425.00760.890.000.000.00-703780.00%
SPX211217C024750002020-08-28 11:35AM EST2,475.001,074.55956.90971.000.00-1350.00%
SPX211217C025000002021-01-27 2:36PM EST2,500.001,286.121,277.401,289.80-63.88-4.73%16,73931.28%
SPX211217C025250002020-07-09 3:56PM EST2,525.00575.400.000.000.00-15360.00%
SPX211217C025500002020-12-28 2:24PM EST2,550.001,202.001,232.901,246.600.00-1029,33931.48%
SPX211217C025750002020-12-08 3:33PM EST2,575.00895.150.000.000.00-3,0001,8160.00%
SPX211217C026000002020-12-28 1:59PM EST2,600.001,158.791,184.801,202.500.00-104,93131.36%
SPX211217C026250002020-10-19 10:18AM EST2,625.00920.001,026.301,033.200.00-223910.00%
SPX211217C026500002020-08-26 2:52PM EST2,650.00909.500.000.000.00-11,9220.00%
SPX211217C026750002020-06-25 10:41AM EST2,675.00564.90644.00692.000.00-17990.00%
SPX211217C027000002021-01-27 2:37PM EST2,700.001,114.811,101.701,114.90-68.77-5.81%14,62330.92%
SPX211217C027250002020-09-18 5:34AM EST2,725.00756.50812.60855.300.00-192,2540.00%
SPX211217C027500002020-12-09 2:18PM EST2,750.00966.060.000.000.00-53,1830.00%
SPX211217C027750002020-07-09 3:56PM EST2,775.00371.06687.80692.900.00-2046750.00%
SPX211217C028000002021-01-08 12:20PM EST2,800.001,054.191,016.801,029.400.00-121,19730.46%
SPX211217C028250002020-12-31 1:04PM EST2,825.00961.26993.101,005.100.00-13,26429.90%
SPX211217C028500002020-12-30 2:54PM EST2,850.00940.00972.30986.500.00-16,40830.09%
SPX211217C029000002021-01-21 2:07PM EST2,900.001,005.02931.10947.800.00-10310,45330.18%
SPX211217C029250002020-09-09 9:48AM EST2,925.00629.00670.90677.000.00-11,3900.00%
SPX211217C029500002021-01-25 1:45PM EST2,950.00962.38890.40906.800.00-36,56329.88%
SPX211217C030000002021-01-27 2:37PM EST3,000.00865.75850.10866.30-48.74-5.33%116,55829.57%
SPX211217C031000002021-01-25 3:40PM EST3,100.00834.20773.00784.500.00-16,79328.66%
SPX211217C032000002021-01-27 11:06AM EST3,200.00727.38695.30707.20-31.02-4.09%708,23127.95%
SPX211217C033000002021-01-27 2:01PM EST3,300.00647.50620.90632.10-2.40-0.37%1037,22727.18%
SPX211217C034000002021-01-27 12:06PM EST3,400.00564.30550.10558.30+6.30+1.13%19,67126.26%
SPX211217C035000002021-01-27 2:36PM EST3,500.00488.06478.40486.40-47.23-8.82%110,07125.24%
SPX211217C036000002021-01-27 2:13PM EST3,600.00430.69411.20419.10+10.79+2.57%214,43624.30%
SPX211217C039000002021-01-27 1:49PM EST3,900.00245.23230.30238.80-21.07-7.91%1429,11421.25%
SPX211217C040000002021-01-27 1:49PM EST4,000.00193.40181.50189.20-16.60-7.90%36721,62020.28%
Ventaspara17 de diciembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPX211217P010000002021-01-27 1:52PM EST1,000.005.505.406.10+0.80+17.02%60118,25864.15%
SPX211217P011000002021-01-19 10:58AM EST1,100.005.006.407.900.00-17,08361.62%
SPX211217P012000002021-01-13 4:02PM EST1,200.007.707.709.30+2.12+37.99%25,14858.98%
SPX211217P012250002020-12-31 3:12PM EST1,225.005.808.009.700.00-531558.33%
SPX211217P013000002021-01-07 3:48PM EST1,300.006.809.1010.900.00-16,34556.50%
SPX211217P014000002021-01-06 9:36AM EST1,400.009.0010.8012.700.00-45,82454.23%
SPX211217P015000002021-01-22 1:11PM EST1,500.0013.8012.7014.80+3.80+38.00%113,74852.11%
SPX211217P015500002021-01-21 3:01PM EST1,550.0010.3013.9016.100.00-3751,06751.19%
SPX211217P016000002021-01-27 1:59PM EST1,600.0015.0015.2017.30+3.60+31.58%64,42250.24%
SPX211217P016500002021-01-12 2:55PM EST1,650.0013.0016.5018.800.00-1,2501,48549.94%
SPX211217P016750002020-12-29 4:15PM EST1,675.0014.3217.2019.500.00-24085949.47%
SPX211217P017000002021-01-27 1:36PM EST1,700.0017.8018.0020.20+3.40+23.61%18,42248.99%
SPX211217P017250002020-12-29 12:21PM EST1,725.0015.6019.0021.100.00-951,40748.60%
SPX211217P017500002021-01-04 12:23PM EST1,750.0017.2019.6022.100.00-57,09148.24%
SPX211217P017750002020-12-16 1:04PM EST1,775.0017.500.000.000.00-149212.50%
SPX211217P018000002021-01-27 2:15PM EST1,800.0021.2021.4023.80+5.10+31.68%411,66447.37%
SPX211217P018250002020-12-18 9:59AM EST1,825.0019.860.000.000.00-1,4221,98312.50%
SPX211217P018500002021-01-26 2:15PM EST1,850.0018.0023.4026.000.00-1,00017,77046.66%
SPX211217P018750002020-12-21 12:16PM EST1,875.0023.590.000.000.00-183,17312.50%
SPX211217P019000002021-01-13 3:34PM EST1,900.0019.3025.3028.200.00-3,10014,07145.92%
SPX211217P019250002021-01-27 10:12AM EST1,925.0023.6026.6029.20+2.10+9.77%4501,34945.50%
SPX211217P019500002021-01-11 12:37PM EST1,950.0020.5427.7030.400.00-1847,20145.14%
SPX211217P019750002020-11-24 1:43PM EST1,975.0026.1323.3025.100.00-21,12342.58%
SPX211217P020000002021-01-25 10:44AM EST2,000.0022.3030.1033.100.00-8532,72044.48%
SPX211217P020250002020-11-18 4:28AM EST2,025.0030.1025.900.000.00-141,01712.50%
SPX211217P020500002021-01-26 1:27PM EST2,050.0025.4033.1035.500.00-1205,37743.70%
SPX211217P021000002021-01-21 3:05PM EST2,100.0025.6035.7039.300.00-17512,70043.27%
SPX211217P021250002021-01-11 9:56AM EST2,125.0028.0037.3040.900.00-91,29242.95%
SPX211217P021500002021-01-19 1:02PM EST2,150.0029.4038.8042.400.00-1504,43742.59%
SPX211217P022500002021-01-26 2:17PM EST2,250.0035.0044.3051.400.00-2006,23041.75%
SPX211217P022750002021-01-19 11:06AM EST2,275.0038.1047.7051.500.00-14093341.04%
SPX211217P023000002021-01-27 1:35PM EST2,300.0046.5049.6053.50+8.50+22.37%30215,04140.74%
SPX211217P024000002021-01-26 2:17PM EST2,400.0045.0058.2062.200.00-20029,06939.56%
SPX211217P024250002021-01-12 10:45AM EST2,425.0047.3059.1066.500.00-11,04039.62%
SPX211217P024500002021-01-25 11:58AM EST2,450.0050.0061.3069.100.00-25,28839.35%
SPX211217P025000002021-01-27 2:36PM EST2,500.0071.3267.8072.10+19.22+36.89%38140,09738.42%
SPX211217P025250002021-01-05 9:48AM EST2,525.0063.7069.4077.000.00-6001,97738.49%
SPX211217P025500002021-01-27 1:30PM EST2,550.0068.4073.1077.50+12.40+22.14%9011,89037.85%
SPX211217P025750002021-01-12 10:44AM EST2,575.0060.1076.0080.400.00-33,76937.59%
SPX211217P026000002021-01-26 2:17PM EST2,600.0061.7577.9085.900.00-20024,27537.69%
SPX211217P026750002021-01-27 1:52PM EST2,675.0085.0087.5095.60+15.50+22.30%2003,62336.90%
SPX211217P027250002021-01-26 4:09PM EST2,725.0074.0095.60100.500.00-35,43136.11%
SPX211217P027500002021-01-27 2:49PM EST2,750.00101.0098.60103.50+23.90+31.00%1509,03435.77%
SPX211217P028000002021-01-26 4:10PM EST2,800.0083.20106.80112.000.00-40231,04335.39%
SPX211217P029000002021-01-26 3:10PM EST2,900.0097.67123.10128.700.00-62735,37734.41%
SPX211217P030000002021-01-27 2:37PM EST3,000.00144.01141.40147.40+30.51+26.88%25529,83433.45%
SPX211217P034000002021-01-27 2:49PM EST3,400.00236.00234.20242.20+48.00+25.53%3238,92429.43%
SPX211217P040000002021-01-19 10:42AM EST4,000.00416.30461.30474.700.00-505,10123.24%