^GSPC - S&P 500

SNP - SNP Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de enero de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPX180119C001000002018-01-12 12:20PM EST100.002,682.402,683.302,690.60+102.40+3.97%13,1660.00%
SPX180119C002000002017-12-05 9:08AM EST200.002,441.102,583.302,590.700.00-2270.00%
SPX180119C003000002017-12-28 1:08PM EST300.002,381.952,374.002,374.500.00-1001870.00%
SPX180119C004000002018-01-12 2:53PM EST400.002,383.302,383.402,390.70+101.70+4.46%1420.00%
SPX180119C005000002017-12-20 11:06AM EST500.002,180.002,178.602,185.700.00-2002010.00%
SPX180119C006000002017-12-14 12:22PM EST600.002,062.452,075.002,082.100.00-1240.00%
SPX180119C007000002018-01-16 9:31AM EST700.002,101.302,101.902,108.00+300.38+16.68%1249551.90%
SPX180119C007500002017-10-27 10:52PM EST750.001,823.221,820.601,827.000.00-110.00%
SPX180119C008000002017-10-03 8:41AM EST800.001,721.601,766.001,772.100.00-1840.00%
SPX180119C009000002017-10-24 2:59PM EST900.001,662.071,671.201,677.600.00-150730.00%
SPX180119C009250002017-11-02 11:37AM EST925.001,645.671,650.501,657.100.00-13010.00%
SPX180119C009750002017-10-06 11:38AM EST975.001,563.701,591.701,597.800.00-1521050.00%
SPX180119C010000002018-01-12 3:16PM EST1,000.001,781.551,783.701,791.00+14.55+0.82%259,8470.00%
SPX180119C010250002017-10-25 8:57AM EST1,025.001,531.651,546.701,553.100.00-451660.00%
SPX180119C010500002017-11-07 12:46PM EST1,050.001,531.801,523.301,529.900.00-13970.00%
SPX180119C010750002017-10-24 10:05AM EST1,075.001,489.481,497.001,503.300.00-20130.00%
SPX180119C011000002017-12-28 4:17PM EST1,100.001,582.001,574.901,575.400.00-5003,2620.00%
SPX180119C011250002017-10-10 11:16AM EST1,125.001,414.701,442.401,448.400.00-2450.00%
SPX180119C011500002017-11-02 8:39AM EST1,150.001,421.671,426.401,433.000.00-210.00%
SPX180119C011750002017-11-02 8:38AM EST1,175.001,396.771,401.501,408.100.00-58320.00%
SPX180119C012000002017-10-17 2:25PM EST1,200.001,351.801,367.701,373.900.00-1980.00%
SPX180119C012250002017-10-06 9:33AM EST1,225.001,317.051,342.801,349.000.00-2120.00%
SPX180119C012500002018-01-10 1:12PM EST1,250.001,500.001,533.801,541.100.00-1670.00%
SPX180119C012750002017-10-06 9:33AM EST1,275.001,267.851,293.101,299.300.00-2750.00%
SPX180119C013000002018-01-11 3:44PM EST1,300.001,463.901,483.801,491.100.00-12170.00%
SPX180119C013250002017-10-04 2:11PM EST1,325.001,206.651,243.301,249.500.00-1190.00%
SPX180119C013500002017-10-25 10:58AM EST1,350.001,196.081,223.201,229.400.00-2830.00%
SPX180119C013750002017-10-25 1:23PM EST1,375.001,178.601,198.301,204.500.00-1541400.00%
SPX180119C014000002017-11-02 8:40AM EST1,400.001,173.201,177.401,183.900.00-21700.00%
SPX180119C014250002017-10-26 8:50AM EST1,425.001,136.131,148.501,154.800.00-1830.00%
SPX180119C014500002017-07-28 10:53PM EST1,450.001,018.701,119.001,125.100.00-210.00%
SPX180119C014750002017-10-06 9:04AM EST1,475.001,069.501,094.101,100.200.00-2180.00%
SPX180119C015000002017-12-18 1:10PM EST1,500.001,194.201,180.801,187.800.00-18200.00%
SPX180119C015250002017-10-03 8:38AM EST1,525.001,000.701,044.401,050.500.00-73380.00%
SPX180119C015500002017-11-15 2:59PM EST1,550.001,016.451,022.301,028.800.00-1420.00%
SPX180119C015750002017-09-22 8:30AM EST1,575.00918.10994.701,000.800.00-230.00%
SPX180119C016000002017-10-30 1:13PM EST1,600.00969.13964.40970.40+14.42+1.51%230.00%
SPX180119C016750002017-10-03 8:48AM EST1,675.00851.25895.20901.300.00-120.00%
SPX180119C017000002017-10-25 9:14AM EST1,700.00860.70875.00881.100.00-12970.00%
SPX180119C017500002017-11-02 12:07PM EST1,750.00823.15829.00835.500.00-230.00%
SPX180119C017750002017-07-28 10:53PM EST1,775.00698.85795.90801.900.00-210.00%
SPX180119C018000002018-01-09 11:14AM EST1,800.00954.25984.00991.200.00-9140.00%
SPX180119C018250002017-09-29 10:56PM EST1,825.00681.57746.30752.300.00-210.00%
SPX180119C018500002017-10-18 9:16AM EST1,850.00709.00721.50727.500.00-1290.00%
SPX180119C018750002017-12-27 9:32AM EST1,875.00811.50800.80801.300.00-240.00%
SPX180119C019000002018-01-16 9:49AM EST1,900.00906.50901.60907.70+66.50+7.92%1305166.77%
SPX180119C019250002018-01-05 3:43PM EST1,925.00815.00814.20821.10+100.00+13.99%3170.00%
SPX180119C019500002017-12-27 10:31AM EST1,950.00738.77725.90726.400.00-390.00%
SPX180119C019750002018-01-09 10:39AM EST1,975.00774.70809.00816.300.00-10630.00%
SPX180119C019900002018-01-03 10:31AM EST1,990.00717.51749.20756.100.00-110.00%
SPX180119C020000002018-01-16 9:31AM EST2,000.00801.60802.10808.20+34.20+4.46%1262,207152.22%
SPX180119C020250002017-11-14 10:20AM EST2,025.00547.30550.30556.500.00-10520.00%
SPX180119C020500002018-01-10 11:12AM EST2,050.00696.87734.10741.300.00-61090.00%
SPX180119C020700002018-01-10 11:12AM EST2,070.00676.88714.10721.300.00-600.00%
SPX180119C020750002017-06-28 10:41AM EST2,075.00376.22499.10505.000.00-2910.00%
SPX180119C020950002018-01-09 9:40AM EST2,095.00657.80689.10696.300.00-150.00%
SPX180119C021000002018-01-08 10:00AM EST2,100.00641.30684.10691.300.00-13320.00%
SPX180119C021250002018-01-04 11:36AM EST2,125.00598.05614.40621.300.00-6630.00%
SPX180119C021400002017-12-11 11:18AM EST2,140.00518.10538.90545.900.00-200.00%
SPX180119C021500002018-01-16 9:56AM EST2,150.00657.50651.60657.70+21.30+3.35%61,211118.93%
SPX180119C021550002017-12-11 11:18AM EST2,155.00503.20524.00530.900.00-200.00%
SPX180119C021700002018-01-08 11:16AM EST2,170.00572.45614.10621.300.00-100.00%
SPX180119C021750002017-12-15 2:17PM EST2,175.00507.50504.10511.00+30.33+6.36%2710.00%
SPX180119C021800002018-01-04 10:50AM EST2,180.00547.27559.40566.300.00-110.00%
SPX180119C021850002018-01-04 10:50AM EST2,185.00542.23554.40561.300.00-110.00%
SPX180119C021900002017-11-17 11:50PM EST2,190.00401.00387.80393.700.00-110.00%
SPX180119C022000002018-01-08 12:09PM EST2,200.00542.80584.00591.300.00-28800.00%
SPX180119C022100002017-12-27 2:51PM EST2,210.00473.20466.40466.900.00-160.00%
SPX180119C022200002018-01-12 10:21AM EST2,220.00555.50564.10571.30+90.50+19.46%301720.00%
SPX180119C022250002017-12-11 2:39PM EST2,225.00437.02454.40461.300.00-1703340.00%
SPX180119C022300002018-01-12 10:21AM EST2,230.00454.00554.10561.300.00-301700.00%
SPX180119C022400002017-11-17 11:50PM EST2,240.00351.00339.00344.800.00-220.00%
SPX180119C022450002018-01-16 9:41AM EST2,245.00559.27556.60562.70+61.92+12.45%33101.83%
SPX180119C022500002018-01-11 3:28PM EST2,250.00514.67534.10541.300.00-44,2000.00%
SPX180119C022550002018-01-16 9:41AM EST2,255.00549.23546.60552.70+23.40+4.45%33100.07%
SPX180119C022600002017-12-29 9:59AM EST2,260.00429.00416.70417.20+2.00+0.47%3160.00%
SPX180119C022700002018-01-10 9:58AM EST2,270.00470.62514.10521.400.00-220.00%
SPX180119C022750002018-01-12 11:28AM EST2,275.00505.78509.10516.40+95.16+23.17%13,6450.00%
SPX180119C022800002018-01-09 3:36PM EST2,280.00475.00504.10511.400.00-5655390.00%
SPX180119C022850002018-01-10 9:59AM EST2,285.00455.25499.10506.400.00-350.00%
SPX180119C022900002018-01-16 9:40AM EST2,290.00514.61511.60517.70+57.43+12.56%38893.90%
SPX180119C022950002018-01-05 10:57AM EST2,295.00436.70444.60451.50+45.45+11.62%110.00%
SPX180119C023000002018-01-16 9:40AM EST2,300.00504.34501.60507.70+20.34+4.20%36,74292.15%
SPX180119C023050002018-01-09 3:36PM EST2,305.00450.00479.10486.400.00-5654730.00%
SPX180119C023100002018-01-08 1:47PM EST2,310.00437.13474.10481.400.00-52770.00%
SPX180119C023150002017-11-17 11:50PM EST2,315.00279.00266.70272.100.00-220.00%
SPX180119C023200002018-01-16 9:30AM EST2,320.00480.60481.90488.00+59.00+13.99%34490.80%
SPX180119C023250002017-12-29 1:01PM EST2,325.00360.60352.10352.60+2.00+0.56%53,6190.00%
SPX180119C023300002018-01-08 1:48PM EST2,330.00417.18454.10461.400.00-42920.00%
SPX180119C023350002018-01-04 10:30AM EST2,335.00391.45404.60411.500.00-130.00%
SPX180119C023400002017-12-27 12:05PM EST2,340.00346.11337.20337.700.00-15720.00%
SPX180119C023450002018-01-08 12:18PM EST2,345.00398.00439.10446.400.00-110.00%
SPX180119C023500002018-01-11 2:34PM EST2,350.00413.00434.10441.400.00-15,5870.00%
SPX180119C023600002018-01-05 11:37AM EST2,360.00374.82379.60386.50+49.46+15.20%5150.00%
SPX180119C023700002018-01-05 1:52PM EST2,370.00364.53369.60376.60+8.52+2.39%9640.00%
SPX180119C023750002018-01-04 11:25AM EST2,375.00349.63364.70371.600.00-53,3230.00%
SPX180119C023800002018-01-11 3:35PM EST2,380.00384.45404.20411.500.00-11440.00%
SPX180119C023850002018-01-05 11:37AM EST2,385.00349.83354.70361.60+66.62+23.52%580.00%
SPX180119C023900002017-12-29 10:53AM EST2,390.00296.48287.70288.20-0.56-0.19%890.00%
SPX180119C023950002018-01-05 11:36AM EST2,395.00339.85344.70351.60+22.89+7.22%590.00%
SPX180119C024000002018-01-12 10:15AM EST2,400.00377.95384.20391.40+14.43+3.97%139,5350.00%
SPX180119C024050002018-01-05 11:36AM EST2,405.00329.85334.70341.60+21.30+6.90%56150.00%
SPX180119C024100002017-12-19 10:31AM EST2,410.00283.05274.00280.900.00-150.00%
SPX180119C024200002017-12-19 10:38AM EST2,420.00271.77264.10271.000.00-1241250.00%
SPX180119C024250002018-01-11 3:34PM EST2,425.00338.48359.20366.500.00-165,3530.00%
SPX180119C024300002017-12-28 2:09PM EST2,430.00255.37248.10248.600.00-10530.00%
SPX180119C024400002018-01-11 1:47PM EST2,440.00323.89344.20351.500.00-1260.00%
SPX180119C024450002017-11-30 3:06PM EST2,445.00207.25206.00211.700.00-1020.00%
SPX180119C024500002018-01-16 9:45AM EST2,450.00356.61351.60357.70+43.84+14.02%1615,80866.30%
SPX180119C024550002018-01-11 1:47PM EST2,455.00308.91329.20336.500.00-1460.00%
SPX180119C024600002018-01-02 10:18AM EST2,460.00231.74279.80286.700.00-8830.00%
SPX180119C024650002018-01-10 2:08PM EST2,465.00284.78319.20326.500.00-340.00%
SPX180119C024700002018-01-10 2:08PM EST2,470.00279.72314.20321.500.00-31010.00%
SPX180119C024750002018-01-16 9:42AM EST2,475.00329.94327.00333.20+17.79+5.70%37,15564.44%
SPX180119C024800002018-01-16 9:42AM EST2,480.00324.86322.00328.20+49.41+17.94%3363.56%
SPX180119C024850002017-12-21 10:57AM EST2,485.00208.30200.10206.800.00-140.00%
SPX180119C024900002018-01-04 12:07PM EST2,490.00236.30249.90256.800.00-1720.00%
SPX180119C024950002017-12-21 10:57AM EST2,495.00198.45190.40197.000.00-230.00%
SPX180119C025000002018-01-12 4:01PM EST2,500.00287.10284.20291.60+17.80+6.61%2319,7400.00%
SPX180119C025050002018-01-11 9:30AM EST2,505.00249.45279.30286.600.00-130.00%
SPX180119C025100002018-01-09 12:52PM EST2,510.00247.75274.30281.600.00-16800.00%
SPX180119C025150002018-01-11 9:30AM EST2,515.00239.45269.30276.600.00-1120.00%
SPX180119C025200002018-01-11 3:50PM EST2,520.00246.15264.40271.700.00-31640.00%
SPX180119C025250002018-01-12 1:52PM EST2,525.00260.00259.30266.60+22.15+9.31%610,2080.00%
SPX180119C025300002018-01-16 9:46AM EST2,530.00276.27272.50278.70+49.83+22.01%18056.90%
SPX180119C025350002018-01-10 11:26AM EST2,535.00211.95249.30256.600.00-5260.00%
SPX180119C025400002018-01-16 9:50AM EST2,540.00266.90262.60268.80+22.30+9.12%13155.49%
SPX180119C025450002018-01-11 3:50PM EST2,545.00221.15239.30246.700.00-5460.00%
SPX180119C025500002018-01-16 10:07AM EST2,550.00253.80252.10258.30+17.89+7.58%2027,22751.73%
SPX180119C025550002018-01-12 2:57PM EST2,555.00229.65229.30236.60+37.80+19.70%34590.00%
SPX180119C025600002018-01-16 10:06AM EST2,560.00244.00242.10248.30+20.50+9.17%24,44359.64%
SPX180119C025650002018-01-11 12:47PM EST2,565.00199.60219.40226.700.00-12620.00%
SPX180119C025700002018-01-16 10:06AM EST2,570.00235.20231.70237.90+47.30+25.17%11,74156.62%
SPX180119C025750002018-01-16 10:06AM EST2,575.00229.53226.70232.90+24.68+12.05%231,67855.63%
SPX180119C025800002018-01-12 2:27PM EST2,580.00206.04204.40211.70+37.69+22.39%21,9990.00%
SPX180119C025850002018-01-05 10:26AM EST2,585.00146.00155.40162.30+15.33+11.73%12,0620.00%
SPX180119C025900002018-01-11 1:11PM EST2,590.00175.74194.40201.800.00-32,7160.00%
SPX180119C025950002018-01-10 11:05AM EST2,595.00154.02189.50196.800.00-116000.00%
SPX180119C026000002018-01-16 10:06AM EST2,600.00204.53202.70208.80+19.33+10.44%3642,81552.77%
SPX180119C026050002018-01-16 9:46AM EST2,605.00201.70196.80202.90+47.58+30.87%11,16449.68%
SPX180119C026100002018-01-16 10:04AM EST2,610.00195.40192.70198.90+19.90+11.34%172,99250.93%
SPX180119C026150002018-01-12 3:32PM EST2,615.00170.60169.50176.80+39.81+30.44%87170.00%
SPX180119C026200002018-01-12 12:34PM EST2,620.00161.55164.50171.80+36.57+29.26%26,3900.00%
SPX180119C026250002018-01-16 10:03AM EST2,625.00180.70177.10183.20+19.20+11.89%1531,17346.34%
SPX180119C026300002018-01-12 3:41PM EST2,630.00155.60154.50161.90+30.35+24.23%68,4300.00%
SPX180119C026350002018-01-16 9:50AM EST2,635.00171.80166.80173.00+21.77+14.51%287843.88%
SPX180119C026400002018-01-12 3:42PM EST2,640.00146.00144.60151.90+20.24+16.09%113,7500.00%
SPX180119C026450002018-01-12 10:38AM EST2,645.00135.55139.60146.90+15.78+13.18%21,4770.00%
SPX180119C026500002018-01-16 10:05AM EST2,650.00154.60151.80158.00+19.30+14.26%1136,65640.82%
SPX180119C026550002018-01-12 10:42AM EST2,655.00127.85129.60136.90+15.85+14.15%53,2620.00%
SPX180119C026600002018-01-16 9:54AM EST2,660.00147.45142.30148.40+22.05+17.58%25,07739.56%
SPX180119C026650002018-01-16 9:41AM EST2,665.00139.65137.80143.90+19.20+15.94%12,41839.46%
SPX180119C026700002018-01-16 9:55AM EST2,670.00138.20131.90138.00+23.20+20.17%196,40536.70%
SPX180119C026750002018-01-16 9:55AM EST2,675.00133.20126.90133.10+25.10+23.22%939,84635.85%
SPX180119C026800002018-01-16 10:00AM EST2,680.00127.53122.20128.30+22.18+21.05%51014,06435.18%
SPX180119C026850002018-01-16 10:10AM EST2,685.00119.97117.00123.20+17.92+17.56%108,31933.94%
SPX180119C026900002018-01-16 10:02AM EST2,690.00116.00112.00118.20+18.92+19.49%234,47632.87%
SPX180119C026950002018-01-16 9:36AM EST2,695.00107.00107.00113.20+16.60+18.36%23,01831.81%
SPX180119C027000002018-01-16 10:01AM EST2,700.00107.37103.70108.20+20.62+23.77%355,99130.73%
SPX180119C027050002018-01-12 3:45PM EST2,705.0081.2079.9087.10+18.10+28.68%348,8310.00%
SPX180119C027100002018-01-16 10:11AM EST2,710.0095.0993.0099.10+16.36+20.78%2113,61830.00%
SPX180119C027150002018-01-16 10:02AM EST2,715.0091.3087.9094.10+19.90+27.87%49,15828.87%
SPX180119C027200002018-01-16 10:02AM EST2,720.0086.3082.1088.20+18.50+27.29%913,56926.37%
SPX180119C027250002018-01-16 10:05AM EST2,725.0081.2578.0084.10+19.65+31.90%10230,86526.59%
SPX180119C027300002018-01-16 10:11AM EST2,730.0075.2672.7078.80+18.01+31.46%216,80925.01%
SPX180119C027350002018-01-12 3:43PM EST2,735.0052.0050.8057.60+15.70+43.25%4813,4360.00%
SPX180119C027400002018-01-16 9:59AM EST2,740.0067.6563.2069.20+19.65+40.94%412,98123.22%
SPX180119C027450002018-01-16 9:59AM EST2,745.0062.6057.9063.90+20.00+46.95%76,24921.63%
SPX180119C027500002018-01-16 10:12AM EST2,750.0056.0053.0056.00+17.00+43.59%25128,82916.32%
SPX180119C027550002018-01-16 9:30AM EST2,755.0046.5048.2054.10+14.06+43.34%11,95119.44%
SPX180119C027600002018-01-16 10:12AM EST2,760.0046.3543.5049.20+15.35+49.52%329,67418.31%
SPX180119C027650002018-01-16 10:12AM EST2,765.0041.6038.8044.40+17.10+69.80%792,12517.25%
SPX180119C027700002018-01-16 10:11AM EST2,770.0036.6334.6040.10+16.08+78.25%1676,05816.70%
SPX180119C027750002018-01-16 10:02AM EST2,775.0033.4230.0035.20+14.29+74.70%16736,25215.42%
SPX180119C027800002018-01-16 10:12AM EST2,780.0027.8025.7030.60+12.85+85.95%1505,09414.38%
SPX180119C027850002018-01-16 10:03AM EST2,785.0023.4521.3025.80+11.20+91.43%5013,56013.07%
SPX180119C027900002018-01-16 10:00AM EST2,790.0021.2417.8020.00+12.14+133.41%1739,30810.75%
SPX180119C027950002018-01-16 10:09AM EST2,795.0015.7514.4017.70+8.32+111.98%1001,08611.48%
SPX180119C028000002018-01-16 10:11AM EST2,800.0012.5011.9012.70+7.35+142.72%1,02118,3799.60%
SPX180119C028050002018-01-16 10:09AM EST2,805.009.509.109.90+5.40+131.71%2811,2629.35%
SPX180119C028100002018-01-16 10:09AM EST2,810.006.986.807.50+4.28+158.52%3676,3179.13%
SPX180119C028150002018-01-16 10:12AM EST2,815.005.304.905.50+3.43+183.42%5473,0878.93%
SPX180119C028200002018-01-16 10:09AM EST2,820.003.753.504.10+2.38+173.72%4363,2908.97%
SPX180119C028250002018-01-16 10:12AM EST2,825.002.702.402.80+1.80+200.00%3855,1738.77%
SPX180119C028300002018-01-16 10:09AM EST2,830.001.751.601.95+1.05+150.00%3301,1198.76%
SPX180119C028350002018-01-16 10:09AM EST2,835.001.101.001.30+0.65+144.44%2896598.72%
SPX180119C028400002018-01-16 9:55AM EST2,840.001.020.600.70+0.67+191.43%986328.32%
SPX180119C028450002018-01-16 9:48AM EST2,845.000.800.350.60+0.50+166.67%512198.88%
SPX180119C028500002018-01-16 10:03AM EST2,850.000.400.250.45+0.15+60.00%4019,8059.16%
SPX180119C028550002018-01-16 9:58AM EST2,855.000.300.150.35+0.10+50.00%1564489.50%
SPX180119C028600002018-01-12 4:09PM EST2,860.000.250.100.30+0.15+150.00%6768779.97%
SPX180119C028700002018-01-12 3:52PM EST2,870.000.150.050.25+0.01+7.14%1125211.08%
SPX180119C028750002018-01-12 10:26AM EST2,875.000.150.050.25+0.05+50.00%562311.77%
SPX180119C028800002017-12-28 9:52AM EST2,880.000.100.000.200.00-427312.05%
SPX180119C028850002018-01-12 11:49PM EST2,885.000.050.050.200.00-3312.71%
SPX180119C028900002018-01-12 1:12PM EST2,890.000.100.050.20+0.02+25.00%165,61413.36%
SPX180119C028950002018-01-12 11:49PM EST2,895.000.100.050.200.00-8814.00%
SPX180119C029000002018-01-16 10:03AM EST2,900.000.050.050.10-0.05-50.00%328,31013.40%
SPX180119C029050002018-01-12 11:49PM EST2,905.000.050.000.200.00-121215.28%
SPX180119C029100002018-01-11 2:27PM EST2,910.000.050.000.200.00-2912515.92%
SPX180119C029200002017-12-22 11:48PM EST2,920.000.050.000.150.00-361116.55%
SPX180119C029250002017-12-27 11:46AM EST2,925.000.050.000.200.00-3835617.77%
SPX180119C029500002018-01-12 3:41PM EST2,950.000.050.000.050.00-2,03981017.87%
SPX180119C029750002017-12-22 11:48PM EST2,975.000.050.000.100.00-211321.97%
SPX180119C030000002018-01-05 3:19PM EST3,000.000.100.000.10+0.05+100.00%1810,05024.71%
SPX180119C030500002017-12-27 12:07PM EST3,050.000.050.000.200.00-13832.32%
SPX180119C031000002017-11-20 2:01PM EST3,100.000.050.000.150.00-1236.62%
SPX180119C032000002017-06-02 10:44PM EST3,200.000.400.000.750.00-131351.61%
SPX180119C035000002018-01-12 2:55PM EST3,500.000.050.000.05+0.04+400.00%25964.06%
Ventaspara19 de enero de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPX180119P001000002017-12-20 11:47AM EST100.000.100.000.150.00-2,5003,122981.25%
SPX180119P004000002017-09-22 10:48PM EST400.000.050.000.150.00-560562.50%
SPX180119P005000002017-06-02 10:44PM EST500.000.050.000.650.00-2045561.72%
SPX180119P005500002017-07-31 9:18AM EST550.000.050.000.05-0.30-85.71%100100437.50%
SPX180119P006000002017-11-09 12:39PM EST600.000.050.000.050.00-20152412.50%
SPX180119P006500002017-07-18 9:11AM EST650.000.070.000.200.00-4545432.81%
SPX180119P007000002017-09-12 1:48PM EST700.000.050.000.150.00-50556402.34%
SPX180119P007500002017-07-18 9:04AM EST750.000.080.000.200.00-2430391.02%
SPX180119P008000002017-08-14 10:17AM EST800.000.150.050.450.00-213401.56%
SPX180119P008250002017-07-21 10:49PM EST825.000.120.050.250.00-1414375.39%
SPX180119P008500002017-06-02 10:44PM EST850.000.050.050.800.00-33401.56%
SPX180119P008750002017-11-02 10:30AM EST875.000.050.000.100.00-1156328.91%
SPX180119P009000002017-10-26 9:18AM EST900.000.050.000.100.00-217727321.09%
SPX180119P009250002017-10-26 9:20AM EST925.000.050.000.100.00-318326314.06%
SPX180119P009500002017-11-01 2:07PM EST950.000.050.000.100.00-9304306.25%
SPX180119P009750002017-11-07 11:15AM EST975.000.050.000.100.00-5132299.22%
SPX180119P010000002018-01-11 3:54PM EST1,000.000.100.000.100.00-2,00071,053292.19%
SPX180119P010250002017-11-09 3:24PM EST1,025.000.050.000.100.00-210,191285.94%
SPX180119P010500002017-11-01 2:07PM EST1,050.000.050.000.100.00-8469278.91%
SPX180119P010750002017-11-01 2:05PM EST1,075.000.050.000.100.00-3411272.66%
SPX180119P011000002017-12-28 4:17PM EST1,100.000.050.000.200.00-5005,540280.47%
SPX180119P011250002017-12-18 10:45AM EST1,125.000.050.000.150.00-5555267.97%
SPX180119P011500002017-11-09 3:24PM EST1,150.000.050.000.100.00-12418253.91%
SPX180119P011750002017-11-07 11:15AM EST1,175.000.050.000.100.00-3194248.44%
SPX180119P012000002017-11-10 10:50AM EST1,200.000.050.000.10-0.05-50.00%2505,167242.19%
SPX180119P012250002017-10-25 2:32PM EST1,225.000.200.050.250.00-1749257.81%
SPX180119P012500002017-11-17 12:34PM EST1,250.000.050.000.15-0.15-75.00%301,817238.28%
SPX180119P012750002017-11-21 11:03AM EST1,275.000.050.000.100.00-192,004225.78%
SPX180119P013000002017-12-27 11:41AM EST1,300.000.030.000.200.00-46769232.42%
SPX180119P013250002017-11-20 3:43PM EST1,325.000.140.000.100.00-1570215.23%
SPX180119P013500002017-11-10 10:55AM EST1,350.000.080.000.15-0.22-73.33%11,491216.80%
SPX180119P013750002017-12-18 11:01AM EST1,375.000.050.000.150.00-31,020211.33%
SPX180119P014000002017-12-07 1:14PM EST1,400.000.050.000.05-0.05-50.00%8018,905190.63%
SPX180119P014250002017-10-13 1:33PM EST1,425.000.300.200.35-1.10-78.57%80994224.71%
SPX180119P014500002017-12-08 3:47PM EST1,450.000.050.000.05-0.05-50.00%501,140181.25%
SPX180119P014750002017-12-13 4:10PM EST1,475.000.050.000.150.00-10927191.41%
SPX180119P015000002017-12-20 9:30AM EST1,500.000.050.000.050.00-1008,359172.66%
SPX180119P015250002017-12-18 10:51AM EST1,525.000.050.000.150.00-2416182.03%
SPX180119P015500002017-12-13 9:57AM EST1,550.000.050.000.050.00-32,536164.06%
SPX180119P015750002017-11-29 11:46AM EST1,575.000.050.050.15-0.30-85.71%1560176.95%
SPX180119P016000002017-12-13 4:02PM EST1,600.000.050.000.150.00-24,933168.55%
SPX180119P016250002017-12-12 11:24AM EST1,625.000.050.000.150.00-504,465164.06%
SPX180119P016500002017-12-13 4:00PM EST1,650.000.050.000.150.00-119,189159.77%
SPX180119P016750002017-12-21 9:32AM EST1,675.000.050.000.050.00-103,340143.75%
SPX180119P017000002017-12-15 10:39AM EST1,700.000.050.000.05-0.05-50.00%20017,038139.84%
SPX180119P017250002017-12-20 9:30AM EST1,725.000.050.000.100.00-5241,135142.58%
SPX180119P017500002017-12-15 12:18PM EST1,750.000.050.000.20-0.05-50.00%29,116146.48%
SPX180119P017750002017-12-20 9:30AM EST1,775.000.050.000.100.00-3963,335134.77%
SPX180119P017900002017-12-20 9:30AM EST1,790.000.050.000.100.00-243440132.42%
SPX180119P018000002017-12-29 10:23AM EST1,800.000.050.000.200.00-2011,000138.28%
SPX180119P018100002017-12-20 9:30AM EST1,810.000.050.000.100.00-190510129.30%
SPX180119P018200002017-12-20 9:30AM EST1,820.000.050.000.100.00-141557127.73%
SPX180119P018250002017-12-29 9:44AM EST1,825.000.100.000.20+0.08+400.00%83,578134.18%
SPX180119P018300002017-12-20 9:30AM EST1,830.000.050.000.100.00-1,1401,367126.17%
SPX180119P018400002017-12-20 9:30AM EST1,840.000.050.000.100.00-1,1831,233124.61%
SPX180119P018500002018-01-02 9:56AM EST1,850.000.100.000.050.00-208,240117.19%
SPX180119P018600002017-12-20 9:30AM EST1,860.000.050.000.100.00-295533121.48%
SPX180119P018700002017-12-20 9:30AM EST1,870.000.050.000.100.00-1,2191,498120.31%
SPX180119P018750002017-12-29 4:02PM EST1,875.000.050.000.200.00-243,372126.37%
SPX180119P018800002017-12-20 9:30AM EST1,880.000.050.000.150.00-2171,055122.66%
SPX180119P018900002017-12-26 2:22PM EST1,890.000.150.000.200.00-12,262124.02%
SPX180119P019000002018-01-05 12:20PM EST1,900.000.010.000.05-0.04-80.00%114,087110.16%
SPX180119P019100002017-12-20 9:30AM EST1,910.000.050.050.150.00-1,7791,928120.90%
SPX180119P019200002017-12-20 3:23PM EST1,920.000.100.050.150.00-1,6962,111119.34%
SPX180119P019250002018-01-02 10:35AM EST1,925.000.050.000.100.00-25,372112.11%
SPX180119P019300002017-12-21 1:59PM EST1,930.000.080.050.150.00-2502,654117.77%
SPX180119P019400002017-12-20 2:32PM EST1,940.000.100.000.150.00-2,3153,288113.48%
SPX180119P019500002017-12-29 12:23PM EST1,950.000.050.000.200.00-12019,373114.84%
SPX180119P019600002017-12-21 10:27AM EST1,960.000.050.100.150.00-152,993115.43%
SPX180119P019700002017-12-22 1:24PM EST1,970.000.080.100.15+0.03+60.00%1002,164113.97%
SPX180119P019750002017-12-29 4:03PM EST1,975.000.100.000.200.00-206,493110.94%
SPX180119P019800002017-12-20 9:30AM EST1,980.000.100.100.150.00-1,6192,459112.50%
SPX180119P019900002018-01-03 9:34AM EST1,990.000.050.000.100.00-14,065102.73%
SPX180119P020000002018-01-05 3:56PM EST2,000.000.050.000.050.00-1,60385,32796.09%
SPX180119P020100002017-12-20 10:00AM EST2,010.000.100.100.300.00-2,0573,391112.70%
SPX180119P020200002017-12-28 10:38AM EST2,020.000.050.000.200.00-182,568104.30%
SPX180119P020250002017-12-29 1:55PM EST2,025.000.100.000.200.00-13312,494103.71%
SPX180119P020300002017-12-20 9:30AM EST2,030.000.100.150.300.00-1,4821,764110.84%
SPX180119P020400002017-12-28 10:36AM EST2,040.000.150.000.200.00-122,492101.47%
SPX180119P020500002018-01-03 3:59PM EST2,050.000.050.000.050.00-10024,84889.84%
SPX180119P020600002017-12-27 11:52AM EST2,060.000.150.000.200.00-21,80098.63%
SPX180119P020650002017-12-20 9:40AM EST2,065.000.100.050.350.00-1,0531,262104.30%
SPX180119P020700002017-12-29 4:10PM EST2,070.000.200.000.20+0.10+100.00%1614,37797.07%
SPX180119P020750002018-01-05 10:59AM EST2,075.000.050.000.050.00-4,00613,83186.33%
SPX180119P020800002018-01-04 9:35AM EST2,080.000.050.000.100.00-51,25590.23%
SPX180119P020850002017-12-20 10:06AM EST2,085.000.150.100.400.00-1,0161,146103.47%
SPX180119P020900002017-12-20 9:30AM EST2,090.000.150.200.400.00-9921,318104.59%
SPX180119P020950002017-12-22 1:36PM EST2,095.000.300.100.40+0.15+100.00%100968101.95%
SPX180119P021000002018-01-05 1:40PM EST2,100.000.050.000.050.00-1,45231,14083.20%
SPX180119P021050002017-12-20 9:30AM EST2,105.000.100.150.450.00-9321,158102.30%
SPX180119P021100002017-12-27 11:53AM EST2,110.000.150.000.200.00-31,75691.41%
SPX180119P021150002017-12-21 11:03AM EST2,115.000.200.150.450.00-21,054100.78%
SPX180119P021200002017-12-20 9:31AM EST2,120.000.250.150.450.00-9501,06399.95%
SPX180119P021250002018-01-04 2:03PM EST2,125.000.050.000.050.00-14011,15279.69%
SPX180119P021300002018-01-03 9:30AM EST2,130.000.100.000.150.00-101,00786.52%
SPX180119P021350002017-12-22 1:36PM EST2,135.000.370.200.50+0.22+146.67%16092299.27%
SPX180119P021400002017-12-29 4:03PM EST2,140.000.300.000.200.00-201,22787.30%
SPX180119P021450002017-12-22 1:36PM EST2,145.000.400.200.55+0.25+166.67%10090898.44%
SPX180119P021500002018-01-09 10:38AM EST2,150.000.050.000.050.00-121,38176.56%
SPX180119P021550002017-12-28 9:31AM EST2,155.000.390.000.200.00-181,05385.16%
SPX180119P021600002018-01-05 11:31AM EST2,160.000.050.000.10-0.05-50.00%401,34079.69%
SPX180119P021650002017-12-22 1:36PM EST2,165.000.420.250.60+0.22+110.00%15093096.68%
SPX180119P021700002017-12-20 9:30AM EST2,170.000.200.250.600.00-8991,04595.90%
SPX180119P021750002018-01-12 11:15AM EST2,175.000.050.000.050.00-45,00073.44%
SPX180119P021800002018-01-11 3:48PM EST2,180.000.050.000.050.00-132,06873.05%
SPX180119P021850002018-01-03 3:47PM EST2,185.000.100.000.150.00-1084078.91%
SPX180119P021900002018-01-05 2:22PM EST2,190.000.050.000.100.00-101,88275.78%
SPX180119P021950002018-01-03 3:51PM EST2,195.000.100.000.150.00-201,18777.73%
SPX180119P022000002018-01-12 3:52PM EST2,200.000.050.000.050.00-6544,86970.31%
SPX180119P022050002017-12-20 2:40PM EST2,205.000.500.350.650.00-90189492.14%
SPX180119P022100002017-12-21 1:15PM EST2,210.000.470.350.700.00-596491.89%
SPX180119P022150002018-01-03 12:18PM EST2,215.000.080.000.150.00-3084975.00%
SPX180119P022200002018-01-03 12:42PM EST2,220.000.100.000.100.00-6186371.88%
SPX180119P022250002018-01-05 2:50PM EST2,225.000.050.000.10-0.01-16.67%2010,76671.09%
SPX180119P022300002018-01-05 1:51PM EST2,230.000.100.000.15+0.02+25.00%41,50073.05%
SPX180119P022350002017-12-20 9:30AM EST2,235.000.350.450.800.00-78981589.82%
SPX180119P022400002018-01-04 12:15PM EST2,240.000.080.000.150.00-1,7702,73071.68%
SPX180119P022450002017-12-20 9:30AM EST2,245.000.400.450.800.00-78178888.23%
SPX180119P022500002018-01-12 9:30AM EST2,250.000.050.000.050.00-3436,11164.45%
SPX180119P022550002017-12-28 9:48AM EST2,255.000.590.300.500.00-578882.25%
SPX180119P022600002018-01-05 9:30AM EST2,260.000.150.000.15+0.05+50.00%51,31769.04%
SPX180119P022650002018-01-02 12:52PM EST2,265.000.300.000.150.00-277468.36%
SPX180119P022700002017-12-28 9:48AM EST2,270.000.690.350.550.00-587681.05%
SPX180119P022750002018-01-12 10:20AM EST2,275.000.060.000.05-0.01-14.29%3616,57061.33%
SPX180119P022800002017-12-27 2:53PM EST2,280.000.790.450.650.00-4799681.45%
SPX180119P022850002018-01-04 2:29PM EST2,285.000.100.000.150.00-277665.82%
SPX180119P022900002017-12-22 9:47AM EST2,290.000.700.651.00-0.20-22.22%101,33484.08%
SPX180119P022950002018-01-10 1:07PM EST2,295.000.050.000.100.00-201,08262.31%
SPX180119P023000002018-01-12 2:33PM EST2,300.000.060.000.10+0.01+20.00%149,05761.72%
SPX180119P023050002018-01-05 10:20AM EST2,305.000.120.050.20-0.28-70.00%51,04766.21%
SPX180119P023100002018-01-04 10:21AM EST2,310.000.090.050.200.00-13390665.53%
SPX180119P023150002018-01-10 3:33PM EST2,315.000.050.000.100.00-401,61759.77%
SPX180119P023200002018-01-04 9:30AM EST2,320.000.150.050.200.00-184364.26%
SPX180119P023250002018-01-12 3:50PM EST2,325.000.050.000.10+0.02+66.67%2,01021,30958.59%
SPX180119P023300002018-01-11 3:11PM EST2,330.000.050.000.100.00-79,75258.01%
SPX180119P023350002018-01-08 9:30AM EST2,335.000.100.000.100.00-176757.23%
SPX180119P023400002018-01-08 9:48AM EST2,340.000.100.000.100.00-7002,14756.64%
SPX180119P023450002018-01-12 4:14PM EST2,345.000.050.000.10-0.10-66.67%3,0004,95256.06%
SPX180119P023500002018-01-16 9:30AM EST2,350.000.030.000.05-0.02-40.00%235,92052.34%
SPX180119P023550002018-01-09 3:55PM EST2,355.000.100.000.100.00-31,08354.88%
SPX180119P023600002018-01-03 10:00AM EST2,360.000.300.050.200.00-6102,25258.89%
SPX180119P023650002018-01-02 2:46PM EST2,365.000.550.050.200.00-872958.20%
SPX180119P023700002018-01-11 11:02AM EST2,370.000.100.000.100.00-1001,38352.93%
SPX180119P023750002018-01-12 2:15PM EST2,375.000.050.000.100.00-2,00246,52452.34%
SPX180119P023800002018-01-11 2:32PM EST2,380.000.020.000.150.00-101,92453.61%
SPX180119P023850002018-01-10 2:59PM EST2,385.000.050.000.150.00-988652.93%
SPX180119P023900002018-01-12 3:53PM EST2,390.000.050.000.150.00-36,53152.34%
SPX180119P023950002018-01-10 11:36AM EST2,395.000.100.000.150.00-596051.76%
SPX180119P024000002018-01-16 10:03AM EST2,400.000.050.000.100.00-1867,70852.44%
SPX180119P024050002018-01-12 9:33AM EST2,405.000.050.000.15-0.10-66.67%26,00550.49%
SPX180119P024100002018-01-12 9:51AM EST2,410.000.060.000.15+0.01+20.00%11,47453.27%
SPX180119P024150002018-01-12 10:20AM EST2,415.000.030.000.15-0.07-70.00%11,83852.64%
SPX180119P024200002018-01-12 12:21PM EST2,420.000.050.000.150.00-1,2562,26351.95%
SPX180119P024250002018-01-12 3:29PM EST2,425.000.050.000.10-0.05-50.00%76230,87049.32%
SPX180119P024300002018-01-12 11:06AM EST2,430.000.050.050.10-0.10-66.67%61,85848.63%
SPX180119P024350002018-01-10 11:48AM EST2,435.000.130.000.150.00-172,58250.00%
SPX180119P024400002018-01-12 3:44PM EST2,440.000.030.000.15-0.01-25.00%243,29049.32%
SPX180119P024450002018-01-12 10:41AM EST2,445.000.050.000.15-0.02-28.57%116,47548.63%
SPX180119P024500002018-01-16 9:51AM EST2,450.000.050.000.10-0.01-16.67%1570,87846.09%
SPX180119P024550002018-01-16 9:30AM EST2,455.000.050.000.10-0.12-70.59%47,06945.46%
SPX180119P024600002018-01-12 2:24PM EST2,460.000.050.000.15-0.07-58.33%126,42446.68%
SPX180119P024650002018-01-12 4:08PM EST2,465.000.100.000.15-0.01-9.09%661,39546.00%
SPX180119P024700002018-01-12 3:42PM EST2,470.000.110.000.15+0.01+10.00%102,82445.36%
SPX180119P024750002018-01-16 9:35AM EST2,475.000.050.000.10-0.05-50.00%4838,59942.92%
SPX180119P024800002018-01-16 9:35AM EST2,480.000.050.000.15-0.06-54.55%14,89544.04%
SPX180119P024850002018-01-11 10:56AM EST2,485.000.100.050.200.00-16,30944.78%
SPX180119P024900002018-01-12 3:29PM EST2,490.000.100.050.200.00-14,96644.09%
SPX180119P024950002018-01-16 9:30AM EST2,495.000.100.050.10-0.05-33.33%11,22340.43%
SPX180119P025000002018-01-16 9:53AM EST2,500.000.100.050.10+0.03+42.86%5075,52839.75%
SPX180119P025050002018-01-12 2:37PM EST2,505.000.100.050.20-0.15-60.00%2,0003,64142.09%
SPX180119P025100002018-01-12 4:05PM EST2,510.000.050.050.20-0.10-66.67%2,0244,60741.41%
SPX180119P025150002018-01-04 1:03PM EST2,515.000.530.300.500.00-94,38745.53%
SPX180119P025200002018-01-12 11:57AM EST2,520.000.100.050.20-0.10-50.00%1004,17040.09%
SPX180119P025250002018-01-12 2:38PM EST2,525.000.100.050.15-0.05-33.33%1,12329,24538.18%
SPX180119P025300002018-01-12 3:29PM EST2,530.000.100.050.15-0.09-47.37%1036,10137.55%
SPX180119P025350002018-01-12 2:54PM EST2,535.000.150.050.150.00-2555,20936.87%
SPX180119P025400002018-01-12 3:44PM EST2,540.000.100.050.15-0.01-9.09%1,70112,04236.23%
SPX180119P025450002018-01-16 9:30AM EST2,545.000.100.000.15-0.04-28.57%41,73935.60%
SPX180119P025500002018-01-16 9:44AM EST2,550.000.050.050.10-0.08-61.54%4950,12033.50%
SPX180119P025550002018-01-12 9:36AM EST2,555.000.100.100.20-0.15-60.00%11,65035.40%
SPX180119P025600002018-01-16 9:37AM EST2,560.000.100.000.15-0.05-33.33%105,25833.64%
SPX180119P025650002018-01-12 3:22PM EST2,565.000.150.100.20-0.05-25.00%144,54634.08%
SPX180119P025700002018-01-16 9:40AM EST2,570.000.050.050.20-0.15-75.00%58,42233.40%
SPX180119P025750002018-01-12 4:11PM EST2,575.000.200.100.250.00-2,12341,36033.62%
SPX180119P025800002018-01-16 10:07AM EST2,580.000.100.050.20-0.03-23.08%216,35732.08%
SPX180119P025850002018-01-12 10:38AM EST2,585.000.160.100.30-0.06-27.27%76,74332.98%
SPX180119P025900002018-01-12 1:15PM EST2,590.000.200.150.200.00-84,89430.74%
SPX180119P025950002018-01-12 2:26PM EST2,595.000.200.150.20-0.05-20.00%32,18630.08%
SPX180119P026000002018-01-16 10:12AM EST2,600.000.100.150.30-0.15-60.00%160,78330.91%
SPX180119P026050002018-01-12 3:59PM EST2,605.000.250.150.35-0.03-10.71%8611,02030.84%
SPX180119P026100002018-01-12 11:11AM EST2,610.000.170.150.35-0.07-29.17%89,87730.13%
SPX180119P026150002018-01-16 9:44AM EST2,615.000.110.050.25-0.09-45.00%56,50328.17%
SPX180119P026200002018-01-12 4:10PM EST2,620.000.250.200.40-0.05-16.67%11513,45029.22%
SPX180119P026250002018-01-16 9:44AM EST2,625.000.160.050.20-0.09-36.00%8548,42026.07%
SPX180119P026300002018-01-12 3:11PM EST2,630.000.300.250.400.00-298,08627.80%
SPX180119P026350002018-01-16 10:10AM EST2,635.000.150.050.20-0.10-40.00%1046,88224.73%
SPX180119P026400002018-01-16 9:44AM EST2,640.000.150.050.25-0.05-25.00%49,73524.73%
SPX180119P026450002018-01-12 10:41AM EST2,645.000.250.300.45-0.10-28.57%318,14726.07%
SPX180119P026500002018-01-16 9:53AM EST2,650.000.140.100.25-0.24-63.16%2754,72323.37%
SPX180119P026550002018-01-16 9:59AM EST2,655.000.150.100.25-0.20-57.14%311,42522.68%
SPX180119P026600002018-01-16 9:53AM EST2,660.000.190.100.25-0.19-50.00%6028,56522.00%
SPX180119P026650002018-01-12 2:05PM EST2,665.000.300.350.50-0.05-14.29%1,51811,46523.51%
SPX180119P026700002018-01-16 9:30AM EST2,670.000.200.100.25-0.21-51.22%16,32020.61%
SPX180119P026750002018-01-16 9:56AM EST2,675.000.180.100.30-0.17-48.57%15740,12320.42%
SPX180119P026800002018-01-16 10:10AM EST2,680.000.200.100.30-0.20-50.00%208,85719.72%
SPX180119P026850002018-01-16 10:08AM EST2,685.000.190.400.60-0.26-57.78%13,87521.12%
SPX180119P026900002018-01-16 10:08AM EST2,690.000.240.150.30-0.32-57.14%1827,80418.30%
SPX180119P026950002018-01-16 9:30AM EST2,695.000.280.150.30-0.32-53.33%194,36517.58%
SPX180119P027000002018-01-16 10:02AM EST2,700.000.250.150.35-0.35-58.33%4337,93817.26%
SPX180119P027050002018-01-16 9:57AM EST2,705.000.250.200.35-0.45-64.29%422,60616.53%
SPX180119P027100002018-01-16 9:59AM EST2,710.000.300.200.40-0.40-57.14%778,65916.13%
SPX180119P027150002018-01-16 9:41AM EST2,715.000.330.200.40-0.52-61.18%901,63615.38%
SPX180119P027200002018-01-16 9:59AM EST2,720.000.350.250.45-0.50-58.82%2136,94614.91%
SPX180119P027250002018-01-16 10:12AM EST2,725.000.360.250.45-0.59-62.11%19224,58014.15%
SPX180119P027300002018-01-16 10:12AM EST2,730.000.380.300.50-0.72-65.45%752,65713.62%
SPX180119P027350002018-01-16 10:02AM EST2,735.000.450.350.55-0.85-65.38%947,31513.05%
SPX180119P027400002018-01-16 10:11AM EST2,740.000.500.400.55-1.10-68.75%27617,19112.25%
SPX180119P027450002018-01-16 9:59AM EST2,745.000.600.500.75-1.34-69.07%1116,04112.16%
SPX180119P027500002018-01-16 10:05AM EST2,750.000.710.650.75-1.46-67.28%51717,33711.30%
SPX180119P027550002018-01-16 10:13AM EST2,755.000.850.751.00-1.75-67.31%948,48811.13%
SPX180119P027600002018-01-16 10:07AM EST2,760.001.100.851.15-2.10-65.62%841,06510.57%
SPX180119P027650002018-01-16 10:08AM EST2,765.001.291.101.40-2.61-66.92%3257,43510.13%
SPX180119P027700002018-01-16 10:12AM EST2,770.001.591.451.70-3.23-67.01%1745,5489.67%
SPX180119P027750002018-01-16 10:11AM EST2,775.001.981.852.20-3.96-66.67%11810,5579.36%
SPX180119P027800002018-01-16 10:10AM EST2,780.002.602.352.75-4.90-65.33%1042,9368.94%
SPX180119P027850002018-01-16 10:04AM EST2,785.003.353.103.60-6.05-64.36%851,2188.67%
SPX180119P027900002018-01-16 10:09AM EST2,790.004.304.104.60-8.79-67.15%4175538.30%
SPX180119P027950002018-01-16 10:12AM EST2,795.005.505.305.90-10.54-65.71%661027.95%
SPX180119P028000002018-01-16 10:08AM EST2,800.007.607.107.70-10.20-57.30%1511,5617.73%
SPX180119P028050002018-01-16 9:46AM EST2,805.009.209.209.90-13.75-59.91%1167.49%
SPX180119P028100002018-01-16 10:11AM EST2,810.0012.2011.8012.60-12.60-50.81%334067.29%
SPX180119P028150002018-01-16 9:43AM EST2,815.0015.1313.5016.60-14.62-49.14%1507.91%
SPX180119P028200002018-01-12 11:50PM EST2,820.0034.2030.4036.500.00-52023.04%
SPX180119P028250002018-01-12 11:50PM EST2,825.0060.2834.8041.300.00-5524.57%
SPX180119P028300002018-01-08 10:21AM EST2,830.0088.7539.4046.100.00-1026.03%
SPX180119P028350002018-01-12 11:50PM EST2,835.0048.2044.1051.000.00-11027.53%
SPX180119P028500002017-12-14 2:23PM EST2,850.00190.90163.30170.200.00-518120.31%
SPX180119P029000002018-01-08 12:04PM EST2,900.00157.40108.40115.700.00-5,0005,00145.11%
SPX180119P029500002017-12-20 12:40PM EST2,950.00265.88259.50266.500.00-15149.96%
SPX180119P030000002018-01-12 3:16PM EST3,000.00217.90208.30215.60-35.00-13.84%29,83862.67%
SPX180119P031000002018-01-12 1:27PM EST3,100.00317.12308.30315.50-224.68-41.47%3381.63%
SPX180119P032000002017-06-02 10:44PM EST3,200.00826.50618.30624.200.00-10313.79%
SPX180119P033000002017-12-29 11:54PM EST3,300.00613.75622.10622.600.00-100150246.79%
SPX180119P034000002018-01-12 2:53PM EST3,400.00615.65608.10615.40-97.05-13.62%1177129.67%
SPX180119P035000002018-01-12 12:20PM EST3,500.00716.25708.10715.30-83.61-10.45%1312143.71%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines