| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX200320C01300000 | 2019-09-24 9:59AM EST | 1,300.00 | 1,684.65 | 1,704.70 | 1,712.90 | 0.00 | - | 2 | 5 | 0.00% |
| SPX200320C01500000 | 2020-02-18 3:14PM EST | 1,500.00 | 1,871.07 | 1,708.20 | 1,718.70 | 0.00 | - | 2 | 27 | 0.00% |
| SPX200320C01675000 | 2019-12-16 9:43AM EST | 1,675.00 | 1,511.52 | 1,630.40 | 1,640.50 | 0.00 | - | 4 | 7 | 215.85% |
| SPX200320C01700000 | 2020-01-29 3:27PM EST | 1,700.00 | 1,575.00 | 1,508.60 | 1,519.10 | 0.00 | - | 1 | 6 | 0.00% |
| SPX200320C01750000 | 2019-06-09 11:13PM EST | 1,750.00 | 1,053.03 | 1,201.10 | 1,205.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPX200320C01775000 | 2019-06-09 11:13PM EST | 1,775.00 | 702.49 | 1,176.80 | 1,180.70 | 0.00 | - | 0 | 8 | 0.00% |
| SPX200320C01800000 | 2020-02-14 2:47PM EST | 1,800.00 | 1,569.72 | 1,410.50 | 1,419.30 | 0.00 | - | 2 | 113 | 0.00% |
| SPX200320C01825000 | 2019-06-09 11:13PM EST | 1,825.00 | 688.62 | 1,128.40 | 1,132.20 | 0.00 | - | 0 | 12 | 0.00% |
| SPX200320C01875000 | 2019-06-09 11:13PM EST | 1,875.00 | 842.20 | 1,080.10 | 1,083.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPX200320C01900000 | 2019-08-23 8:32AM EST | 1,900.00 | 1,005.04 | 1,055.70 | 1,062.60 | 0.00 | - | 110 | 111 | 0.00% |
| SPX200320C02000000 | 2020-02-24 12:35PM EST | 2,000.00 | 1,224.00 | 1,211.10 | 1,219.90 | -106.00 | -7.97% | 2,000 | 72,260 | 0.00% |
| SPX200320C02050000 | 2020-01-09 12:12PM EST | 2,050.00 | 1,219.22 | 1,267.60 | 1,277.10 | 0.00 | - | 138 | 89 | 169.46% |
| SPX200320C02100000 | 2020-02-10 3:17PM EST | 2,100.00 | 1,242.84 | 1,111.50 | 1,120.30 | 0.00 | - | 1 | 14 | 0.00% |
| SPX200320C02150000 | 2019-06-09 11:13PM EST | 2,150.00 | 500.20 | 817.60 | 821.30 | 0.00 | - | 10 | 10 | 0.00% |
| SPX200320C02200000 | 2020-01-24 11:43AM EST | 2,200.00 | 1,105.47 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SPX200320C02225000 | 2020-01-07 11:02AM EST | 2,225.00 | 1,015.20 | 1,093.20 | 1,102.70 | 0.00 | - | 10 | 31 | 146.92% |
| SPX200320C02250000 | 2020-01-31 1:37PM EST | 2,250.00 | 974.05 | 962.30 | 971.00 | 0.00 | - | 4 | 36 | 0.00% |
| SPX200320C02300000 | 2020-02-05 7:00AM EST | 2,300.00 | 1,018.50 | 912.60 | 921.30 | 0.00 | - | 1 | 80 | 0.00% |
| SPX200320C02325000 | 2020-01-31 4:15PM EST | 2,325.00 | 901.95 | 886.10 | 894.70 | 0.00 | - | 500 | 533 | 0.00% |
| SPX200320C02350000 | 2020-02-14 9:54AM EST | 2,350.00 | 1,023.81 | 863.00 | 871.70 | 0.00 | - | 2 | 44 | 0.00% |
| SPX200320C02400000 | 2019-12-20 10:02AM EST | 2,400.00 | 819.00 | 921.40 | 927.90 | 0.00 | - | 3 | 190 | 126.27% |
| SPX200320C02425000 | 2019-08-22 3:32AM EST | 2,425.00 | 528.70 | 585.70 | 588.60 | 0.00 | - | 1 | 43 | 0.00% |
| SPX200320C02450000 | 2019-12-17 11:20AM EST | 2,450.00 | 747.29 | 860.10 | 868.10 | 0.00 | - | 5 | 277 | 115.05% |
| SPX200320C02475000 | 2019-06-09 11:13PM EST | 2,475.00 | 286.35 | 520.30 | 523.50 | 0.00 | - | 1 | 21 | 0.00% |
| SPX200320C02500000 | 2020-02-20 9:37AM EST | 2,500.00 | 878.40 | 714.60 | 723.20 | 0.00 | - | 1 | 7,126 | 0.00% |
| SPX200320C02525000 | 2019-07-25 10:39AM EST | 2,525.00 | 517.70 | 389.20 | 396.20 | 0.00 | - | 1 | 1,817 | 0.00% |
| SPX200320C02550000 | 2019-12-31 3:32PM EST | 2,550.00 | 676.30 | 0.00 | 0.00 | 0.00 | - | 6 | 2,907 | 0.00% |
| SPX200320C02600000 | 2020-02-20 11:05AM EST | 2,600.00 | 783.35 | 616.20 | 624.70 | 0.00 | - | 1 | 9,481 | 0.00% |
| SPX200320C02625000 | 2019-10-02 9:14AM EST | 2,625.00 | 344.30 | 457.60 | 462.80 | 0.00 | - | 140 | 140 | 0.00% |
| SPX200320C02650000 | 2020-01-08 11:10AM EST | 2,650.00 | 596.21 | 670.40 | 679.80 | 0.00 | - | 113 | 6,776 | 97.26% |
| SPX200320C02675000 | 2019-11-19 11:13AM EST | 2,675.00 | 459.51 | 553.30 | 558.30 | 0.00 | - | 2 | 383 | 41.01% |
| SPX200320C02700000 | 2020-02-18 11:44AM EST | 2,700.00 | 656.28 | 517.10 | 525.20 | 0.00 | - | 3 | 12,278 | 0.00% |
| SPX200320C02725000 | 2020-01-16 9:48AM EST | 2,725.00 | 584.00 | 651.40 | 660.60 | 0.00 | - | 1 | 4,662 | 110.64% |
| SPX200320C02750000 | 2020-02-24 12:58PM EST | 2,750.00 | 482.18 | 471.70 | 477.80 | -137.09 | -22.14% | 6 | 6,407 | 21.75% |
| SPX200320C02775000 | 2020-02-07 3:54PM EST | 2,775.00 | 551.01 | 447.00 | 453.90 | 0.00 | - | 150 | 6,922 | 26.54% |
| SPX200320C02800000 | 2020-02-21 4:12PM EST | 2,800.00 | 447.20 | 422.30 | 428.00 | -93.48 | -17.29% | 10 | 14,622 | 21.36% |
| SPX200320C02825000 | 2020-02-05 11:06AM EST | 2,825.00 | 496.00 | 399.60 | 405.80 | 0.00 | - | 138 | 11,324 | 27.67% |
| SPX200320C02850000 | 2020-02-07 11:31AM EST | 2,850.00 | 491.37 | 517.10 | 524.80 | 0.00 | - | 1 | 11,701 | 91.33% |
| SPX200320C02875000 | 2020-02-20 3:30PM EST | 2,875.00 | 498.63 | 356.10 | 356.80 | 0.00 | - | 2 | 13,086 | 25.96% |
| SPX200320C02900000 | 2020-02-24 10:32AM EST | 2,900.00 | 338.50 | 332.10 | 332.70 | -94.50 | -21.82% | 2 | 26,639 | 25.39% |
| SPX200320C02925000 | 2020-02-03 12:11PM EST | 2,925.00 | 332.40 | 309.20 | 309.90 | 0.00 | - | 15 | 17,253 | 25.79% |
| SPX200320C02950000 | 2020-02-24 11:06AM EST | 2,950.00 | 304.15 | 285.80 | 286.50 | -96.28 | -24.04% | 41 | 18,584 | 25.30% |
| SPX200320C02975000 | 2020-02-24 11:06AM EST | 2,975.00 | 281.16 | 264.10 | 264.80 | -123.28 | -30.48% | 9 | 19,428 | 25.66% |
| SPX200320C03000000 | 2020-02-24 12:58PM EST | 3,000.00 | 247.80 | 242.00 | 242.60 | -90.15 | -26.68% | 2,060 | 83,864 | 25.33% |
| SPX200320C03100000 | 2020-02-24 1:17PM EST | 3,100.00 | 157.42 | 158.70 | 159.40 | -118.49 | -42.95% | 78 | 31,450 | 23.72% |
| SPX200320C03200000 | 2020-02-24 1:05PM EST | 3,200.00 | 87.76 | 86.30 | 87.00 | -73.94 | -45.73% | 190 | 56,819 | 21.14% |
| SPX200320C03300000 | 2020-02-24 1:18PM EST | 3,300.00 | 29.95 | 30.50 | 31.10 | -44.51 | -59.78% | 4,607 | 41,748 | 17.42% |
| SPX200320C03400000 | 2020-02-24 1:20PM EST | 3,400.00 | 4.10 | 4.00 | 4.30 | -15.30 | -78.87% | 15,030 | 38,856 | 13.76% |
| SPX200320C03600000 | 2020-02-24 11:01AM EST | 3,600.00 | 0.14 | 0.00 | 0.20 | +0.04 | +40.00% | 131 | 10,750 | 15.65% |
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX200320P01275000 | 2020-01-06 1:58PM EST | 1,275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 240 | 102.73% |
| SPX200320P01300000 | 2020-02-04 1:40PM EST | 1,300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 1,080 | 103.71% |
| SPX200320P01350000 | 2020-01-30 11:33AM EST | 1,350.00 | 0.03 | 0.05 | 0.15 | 0.00 | - | 34 | 809 | 101.76% |
| SPX200320P01375000 | 2020-02-24 1:15PM EST | 1,375.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 3 | 1,013 | 99.61% |
| SPX200320P01400000 | 2020-02-24 1:13PM EST | 1,400.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 24,377 | 97.66% |
| SPX200320P01450000 | 2020-02-24 12:11PM EST | 1,450.00 | 0.10 | 0.05 | 0.25 | -0.15 | -60.00% | 12 | 1,674 | 96.78% |
| SPX200320P01475000 | 2020-02-24 12:09PM EST | 1,475.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 584 | 94.82% |
| SPX200320P01500000 | 2020-02-18 3:14PM EST | 1,500.00 | 0.10 | 0.10 | 0.20 | +0.07 | +233.33% | 5 | 4,659 | 92.87% |
| SPX200320P01550000 | 2020-02-24 12:03PM EST | 1,550.00 | 0.10 | 0.10 | 0.30 | -0.10 | -50.00% | 28 | 12,354 | 91.31% |
| SPX200320P01600000 | 2020-02-24 11:45AM EST | 1,600.00 | 0.10 | 0.15 | 0.30 | +0.03 | +42.86% | 11 | 22,683 | 88.48% |
| SPX200320P01650000 | 2020-02-24 12:02PM EST | 1,650.00 | 0.15 | 0.20 | 0.35 | +0.10 | +200.00% | 165 | 10,494 | 86.33% |
| SPX200320P01700000 | 2020-02-24 11:28AM EST | 1,700.00 | 0.10 | 0.25 | 0.40 | +0.03 | +42.86% | 120 | 16,156 | 83.98% |
| SPX200320P01725000 | 2020-02-24 11:28AM EST | 1,725.00 | 0.10 | 0.20 | 0.40 | 0.00 | - | 109 | 1,725 | 81.59% |
| SPX200320P01750000 | 2020-02-24 11:29AM EST | 1,750.00 | 0.10 | 0.30 | 0.45 | -0.05 | -33.33% | 108 | 4,966 | 81.54% |
| SPX200320P01775000 | 2020-02-24 11:28AM EST | 1,775.00 | 0.15 | 0.30 | 0.45 | +0.10 | +200.00% | 108 | 1,125 | 79.79% |
| SPX200320P01800000 | 2020-02-24 12:05PM EST | 1,800.00 | 0.20 | 0.30 | 0.50 | +0.10 | +100.00% | 549 | 16,594 | 78.52% |
| SPX200320P01850000 | 2020-02-24 11:29AM EST | 1,850.00 | 0.15 | 0.40 | 0.55 | +0.05 | +50.00% | 114 | 5,640 | 76.37% |
| SPX200320P01900000 | 2020-02-24 1:10PM EST | 1,900.00 | 0.50 | 0.45 | 0.60 | +0.35 | +233.33% | 23,706 | 45,653 | 73.71% |
| SPX200320P01950000 | 2020-02-24 10:21AM EST | 1,950.00 | 0.25 | 0.55 | 0.75 | +0.10 | +66.67% | 5 | 27,776 | 71.95% |
| SPX200320P02000000 | 2020-02-24 12:44PM EST | 2,000.00 | 0.35 | 0.65 | 0.85 | +0.15 | +75.00% | 5,042 | 102,220 | 69.68% |
| SPX200320P02025000 | 2020-02-21 11:05AM EST | 2,025.00 | 0.10 | 0.60 | 0.85 | 0.00 | - | 10 | 5,372 | 67.77% |
| SPX200320P02050000 | 2020-02-21 12:47PM EST | 2,050.00 | 0.57 | 0.75 | 0.90 | +0.42 | +280.00% | 9 | 22,644 | 67.09% |
| SPX200320P02100000 | 2020-02-21 3:57PM EST | 2,100.00 | 0.20 | 0.90 | 1.05 | 0.00 | - | 749 | 40,727 | 65.06% |
| SPX200320P02175000 | 2020-02-24 12:56PM EST | 2,175.00 | 0.85 | 1.15 | 1.25 | +0.60 | +240.00% | 303 | 6,312 | 61.73% |
| SPX200320P02200000 | 2020-02-24 11:52AM EST | 2,200.00 | 0.70 | 1.20 | 1.40 | +0.45 | +180.00% | 507 | 22,241 | 60.72% |
| SPX200320P02225000 | 2020-02-24 11:51AM EST | 2,225.00 | 0.75 | 1.30 | 1.50 | +0.40 | +114.29% | 10 | 19,021 | 59.66% |
| SPX200320P02250000 | 2020-02-24 12:37PM EST | 2,250.00 | 0.95 | 1.45 | 1.60 | +0.65 | +216.67% | 516 | 20,051 | 58.69% |
| SPX200320P02300000 | 2020-02-24 1:01PM EST | 2,300.00 | 1.30 | 1.65 | 1.85 | +0.95 | +271.43% | 796 | 25,282 | 56.49% |
| SPX200320P02325000 | 2020-02-24 12:11PM EST | 2,325.00 | 1.15 | 1.80 | 2.00 | +0.75 | +187.50% | 5 | 16,213 | 55.51% |
| SPX200320P02350000 | 2020-02-24 1:06PM EST | 2,350.00 | 1.67 | 1.95 | 2.15 | +1.22 | +271.11% | 562 | 18,614 | 54.47% |
| SPX200320P02375000 | 2020-02-24 12:11PM EST | 2,375.00 | 1.35 | 2.15 | 2.30 | +1.00 | +285.71% | 35 | 4,563 | 53.48% |
| SPX200320P02400000 | 2020-02-24 1:15PM EST | 2,400.00 | 2.25 | 2.25 | 2.50 | +1.71 | +316.67% | 739 | 25,343 | 52.36% |
| SPX200320P02425000 | 2020-02-24 1:14PM EST | 2,425.00 | 2.40 | 2.50 | 2.70 | +1.70 | +242.86% | 111 | 4,805 | 51.43% |
| SPX200320P02450000 | 2020-02-24 1:07PM EST | 2,450.00 | 2.35 | 2.70 | 2.90 | +1.60 | +213.33% | 124 | 21,926 | 50.39% |
| SPX200320P02475000 | 2020-02-24 12:29PM EST | 2,475.00 | 2.20 | 3.00 | 3.20 | +1.34 | +155.81% | 52 | 9,197 | 49.79% |
| SPX200320P02500000 | 2020-02-24 1:18PM EST | 2,500.00 | 3.40 | 3.20 | 3.50 | +2.68 | +372.22% | 702 | 34,463 | 48.85% |
| SPX200320P02525000 | 2020-02-24 9:32AM EST | 2,525.00 | 1.75 | 3.50 | 3.80 | +0.95 | +118.75% | 2 | 17,801 | 47.86% |
| SPX200320P02550000 | 2020-02-24 1:06PM EST | 2,550.00 | 3.40 | 3.90 | 4.10 | +2.30 | +209.09% | 1,396 | 23,589 | 46.81% |
| SPX200320P02575000 | 2020-02-24 1:07PM EST | 2,575.00 | 3.80 | 4.30 | 4.50 | +2.65 | +230.43% | 103 | 30,918 | 45.90% |
| SPX200320P02600000 | 2020-02-24 1:15PM EST | 2,600.00 | 4.61 | 4.60 | 4.90 | +3.59 | +351.96% | 628 | 58,278 | 44.91% |
| SPX200320P02625000 | 2020-02-24 12:32PM EST | 2,625.00 | 4.09 | 5.20 | 5.50 | +2.84 | +227.20% | 842 | 59,086 | 44.17% |
| SPX200320P02650000 | 2020-02-24 1:18PM EST | 2,650.00 | 5.89 | 5.70 | 5.90 | +4.58 | +349.62% | 380 | 49,837 | 43.05% |
| SPX200320P02675000 | 2020-02-24 12:33PM EST | 2,675.00 | 5.00 | 6.30 | 6.50 | +3.30 | +194.12% | 14 | 25,382 | 42.15% |
| SPX200320P02700000 | 2020-02-24 1:18PM EST | 2,700.00 | 7.09 | 6.90 | 7.20 | +5.50 | +345.91% | 718 | 53,695 | 41.28% |
| SPX200320P02725000 | 2020-02-24 12:15PM EST | 2,725.00 | 5.45 | 7.60 | 7.90 | +3.55 | +186.84% | 59 | 32,871 | 40.33% |
| SPX200320P02750000 | 2020-02-24 1:16PM EST | 2,750.00 | 8.37 | 8.50 | 8.80 | +6.22 | +289.30% | 684 | 24,876 | 39.50% |
| SPX200320P02775000 | 2020-02-24 12:32PM EST | 2,775.00 | 7.45 | 9.20 | 9.50 | +5.05 | +210.42% | 191 | 12,357 | 38.38% |
| SPX200320P02800000 | 2020-02-24 1:14PM EST | 2,800.00 | 9.99 | 10.50 | 10.70 | +7.72 | +340.09% | 473 | 49,781 | 37.63% |
| SPX200320P02825000 | 2020-02-24 12:25PM EST | 2,825.00 | 9.62 | 11.40 | 11.70 | +6.90 | +253.68% | 45 | 19,841 | 36.61% |
| SPX200320P02850000 | 2020-02-24 1:12PM EST | 2,850.00 | 12.27 | 12.70 | 13.10 | +8.97 | +271.82% | 2,274 | 34,313 | 35.79% |
| SPX200320P02900000 | 2020-02-24 1:19PM EST | 2,900.00 | 16.00 | 15.90 | 16.30 | +12.53 | +361.10% | 3,877 | 69,102 | 34.05% |
| SPX200320P02950000 | 2020-02-24 1:09PM EST | 2,950.00 | 18.99 | 20.20 | 20.60 | +14.59 | +331.59% | 8,293 | 50,946 | 32.42% |
| SPX200320P03050000 | 2020-02-24 1:19PM EST | 3,050.00 | 32.70 | 33.10 | 33.60 | +24.56 | +301.72% | 7,776 | 32,126 | 29.28% |
| SPX200320P03200000 | 2020-02-24 1:17PM EST | 3,200.00 | 71.00 | 68.90 | 69.50 | +50.30 | +243.00% | 5,954 | 70,936 | 24.14% |
| SPX200320P03300000 | 2020-02-24 1:17PM EST | 3,300.00 | 115.25 | 113.60 | 114.40 | +75.36 | +188.92% | 2,252 | 39,918 | 20.88% |