Mercados españoles cerrados en 1 hr 22 mins

S&P 500 (^GSPC)

SNP - SNP Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4.150,00+25,34 (+0,61%)
A partir del 10:08AM EDT. 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 10:30AM EDT900.002,755.292,857.802,884.200.00-11,8070.00%
SPX211217C010000002021-04-01 2:26PM EDT1,000.002,973.483,113.803,121.100.00-1016,9670.00%
SPX211217C012250002021-02-04 11:15AM EDT1,225.002,585.330.000.000.00-1110.00%
SPX211217C013000002020-08-20 2:32PM EDT1,300.002,039.260.000.000.00-1210.00%
SPX211217C013750002020-11-12 12:13PM EDT1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-03-11 1:03PM EDT1,400.002,489.800.000.000.00-11180.00%
SPX211217C015000002021-04-05 12:23PM EDT1,500.002,543.682,617.602,625.700.00-1880.00%
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%
SPX211217C016000002020-07-28 11:46AM EDT1,600.001,600.800.000.000.00-2600.00%
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%
SPX211217C020000002021-04-08 11:04AM EDT2,000.002,063.112,123.602,131.500.00-215,9900.00%
SPX211217C021750002021-03-30 9:30AM EDT2,175.001,766.351,951.801,959.100.00-5160.00%
SPX211217C022000002021-04-09 2:28PM EDT2,200.001,887.981,927.301,935.000.00-21,1840.00%
SPX211217C022500002021-03-29 1:20PM EDT2,250.001,709.731,878.401,886.100.00-1501860.00%
SPX211217C023000002021-03-18 6:08AM EDT2,300.001,643.911,829.501,837.200.00-1791,6440.00%
SPX211217C023500002021-03-31 7:16AM EDT2,350.001,596.931,780.801,788.000.00-2902,2280.00%
SPX211217C024000002021-03-31 6:47AM EDT2,400.001,549.501,732.101,739.800.00-402,1430.00%
SPX211217C024250002020-06-30 2:33PM EDT2,425.00760.890.000.000.00-703780.00%
SPX211217C024750002020-08-28 12:35PM EDT2,475.001,074.55956.90971.000.00-1350.00%
SPX211217C025000002021-03-31 1:44PM EDT2,500.001,480.561,632.901,641.800.00-615,3310.00%
SPX211217C025250002021-03-31 1:44PM EDT2,525.001,456.521,610.901,617.700.00-23120.00%
SPX211217C025500002021-03-05 4:02PM EDT2,550.001,302.671,469.801,487.400.00-109,3690.00%
SPX211217C025750002021-03-05 4:02PM EDT2,575.001,279.821,445.401,463.500.00-101,8360.00%
SPX211217C026000002021-04-09 10:16AM EDT2,600.001,492.571,538.601,546.300.00-104,9500.00%
SPX211217C026250002021-03-31 1:44PM EDT2,625.001,361.581,512.701,521.400.00-263900.00%
SPX211217C026500002021-03-31 4:26AM EDT2,650.001,307.491,490.601,498.200.00-201,9220.00%
SPX211217C026750002021-03-31 1:44PM EDT2,675.001,314.421,466.601,474.100.00-437560.00%
SPX211217C027000002021-04-08 12:00PM EDT2,700.001,384.701,442.701,450.300.00-34,54816.68%
SPX211217C027250002021-04-08 12:00PM EDT2,725.001,361.001,419.001,426.000.00-12,25419.70%
SPX211217C027500002021-04-05 2:17PM EDT2,750.001,326.901,395.101,402.000.00-263,38321.20%
SPX211217C027750002021-04-08 9:42AM EDT2,775.001,308.501,371.401,378.800.00-154722.79%
SPX211217C028000002021-04-08 11:18AM EDT2,800.001,286.901,347.601,354.700.00-220,92223.08%
SPX211217C028250002021-04-08 10:53AM EDT2,825.001,263.901,324.101,332.200.00-23,26424.26%
SPX211217C028500002021-04-01 10:41AM EDT2,850.001,165.551,300.301,307.800.00-376,40824.10%
SPX211217C029000002021-03-31 1:44PM EDT2,900.001,105.321,252.801,261.400.00-8010,20024.80%
SPX211217C029250002021-03-29 2:48PM EDT2,925.001,071.551,229.801,237.900.00-561,39024.88%
SPX211217C029500002021-03-31 1:44PM EDT2,950.001,059.781,206.401,213.400.00-1756,56424.55%
SPX211217C030000002021-04-14 11:52AM EDT3,000.001,154.981,159.801,167.200.00-820,98824.79%
SPX211217C031000002021-04-05 11:31AM EDT3,100.001,062.771,067.501,075.600.00-26,79524.89%
SPX211217C032000002021-04-09 10:37AM EDT3,200.00958.48976.40983.100.00-37,27424.28%
SPX211217C033000002021-04-14 10:52AM EDT3,300.00888.30886.20893.400.00-257,97023.83%
SPX211217C034000002021-04-13 3:57PM EDT3,400.00792.51798.20805.100.00-19,52723.23%
SPX211217C035000002021-04-08 11:20AM EDT3,500.00660.73712.40718.900.00-210,14022.58%
SPX211217C036000002021-04-01 12:03PM EDT3,600.00517.39628.00634.600.00-113,88321.82%
SPX211217C039000002021-04-14 1:36PM EDT3,900.00387.01392.30394.700.00-414,74818.94%
SPX211217C040000002021-04-14 10:24AM EDT4,000.00309.40320.30322.000.00-324,81917.92%
Ventaspara17 de diciembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPX211217P010000002021-04-14 3:54PM EDT1,000.001.701.401.700.00-829,90366.39%
SPX211217P011000002021-03-22 12:36PM EDT1,100.003.101.802.050.00-27,47063.57%
SPX211217P012000002021-04-13 10:20AM EDT1,200.002.452.152.450.00-16,06360.77%
SPX211217P012250002021-01-29 1:45PM EDT1,225.0010.100.000.000.00-131625.00%
SPX211217P013000002021-04-14 11:26AM EDT1,300.002.802.602.900.00-1007,52258.22%
SPX211217P014000002021-03-26 10:53AM EDT1,400.005.153.103.400.00-3658,51455.80%
SPX211217P015000002021-04-14 11:39AM EDT1,500.003.903.604.000.00-314,56453.50%
SPX211217P015500002021-02-24 1:51PM EDT1,550.0010.500.000.000.00-15091725.00%
SPX211217P016000002021-04-06 12:40PM EDT1,600.005.004.204.600.00-15,32651.29%
SPX211217P016500002021-04-14 1:33PM EDT1,650.004.884.605.000.00-11,48850.32%
SPX211217P016750002021-03-30 2:01PM EDT1,675.007.804.805.200.00-276750.10%
SPX211217P017000002021-04-06 4:55AM EDT1,700.006.005.005.400.00-16,29449.60%
SPX211217P017250002021-03-02 11:02AM EDT1,725.0013.570.000.000.00-1,0503,71612.50%
SPX211217P017500002021-04-15 8:04AM EDT1,750.005.905.405.90+0.22+3.87%56,88248.72%
SPX211217P017750002021-02-22 4:04PM EDT1,775.0017.000.000.000.00-1947512.50%
SPX211217P018000002021-04-14 3:22PM EDT1,800.006.505.806.300.00-912,80847.70%
SPX211217P018250002021-04-14 1:24PM EDT1,825.006.406.106.600.00-4502,44847.29%
SPX211217P018500002021-04-15 8:03AM EDT1,850.006.806.306.80-0.70-9.33%314,90946.78%
SPX211217P018750002021-04-01 10:58AM EDT1,875.009.346.607.100.00-203,56846.36%
SPX211217P019000002021-04-14 1:27PM EDT1,900.007.206.807.300.00-30014,85945.85%
SPX211217P019250002021-03-25 2:48PM EDT1,925.0013.677.107.600.00-1001,78145.42%
SPX211217P019500002021-04-08 10:03AM EDT1,950.008.217.407.900.00-16,71944.99%
SPX211217P019750002021-04-05 3:52PM EDT1,975.009.377.708.200.00-28,57344.56%
SPX211217P020000002021-04-14 4:03PM EDT2,000.008.608.008.500.00-239,91444.12%
SPX211217P020250002021-04-09 12:46PM EDT2,025.009.008.308.800.00-22588343.68%
SPX211217P020500002021-04-14 10:10AM EDT2,050.008.908.709.200.00-45,68943.31%
SPX211217P021000002021-04-14 1:33PM EDT2,100.009.819.409.900.00-2,00114,90742.48%
SPX211217P021250002021-04-01 2:09PM EDT2,125.0013.569.8010.300.00-11,28342.09%
SPX211217P021500002021-04-14 3:13PM EDT2,150.0010.9010.2010.700.00-44,60341.70%
SPX211217P022500002021-04-09 11:37AM EDT2,250.0012.2012.0012.500.00-1086,13040.18%
SPX211217P022750002021-04-12 3:18PM EDT2,275.0013.3012.5013.000.00-4399239.82%
SPX211217P023000002021-04-14 11:17AM EDT2,300.0013.3513.0013.500.00-4214,39639.44%
SPX211217P024000002021-04-14 3:20PM EDT2,400.0016.2015.2015.600.00-22331,34937.94%
SPX211217P024250002021-04-14 11:02AM EDT2,425.0016.3015.8016.300.00-251,05737.63%
SPX211217P024500002021-04-12 3:41PM EDT2,450.0017.3016.5016.900.00-66,71637.27%
SPX211217P025000002021-04-14 3:09PM EDT2,500.0019.1017.9018.500.00-1,00845,14736.68%
SPX211217P025250002021-04-14 3:33PM EDT2,525.0019.8018.7019.100.00-92,15836.29%
SPX211217P025500002021-04-14 10:41AM EDT2,550.0019.8519.4020.000.00-10014,04236.01%
SPX211217P025750002021-04-09 12:32PM EDT2,575.0022.1520.2020.900.00-1003,92335.72%
SPX211217P026000002021-04-14 3:01PM EDT2,600.0022.6421.1021.800.00-124,60435.42%
SPX211217P026750002021-04-13 9:45AM EDT2,675.0025.0023.9024.600.00-33,83134.48%
SPX211217P027250002021-04-14 1:36PM EDT2,725.0026.9025.9026.400.00-105,59533.80%
SPX211217P027500002021-04-14 11:14AM EDT2,750.0028.4027.1027.500.00-51017,01133.50%
SPX211217P028000002021-04-14 10:50AM EDT2,800.0030.1329.4030.200.00-833,91733.00%
SPX211217P029000002021-04-09 3:01PM EDT2,900.0036.0034.8035.500.00-40129,83831.85%
SPX211217P030000002021-04-14 11:52AM EDT3,000.0042.5541.0041.800.00-1,02035,11230.73%
SPX211217P034000002021-04-15 9:10AM EDT3,400.0079.5378.6079.50-3.67-4.41%8513,65326.47%
SPX211217P040000002021-04-14 2:55PM EDT4,000.00208.20196.20197.000.00-17214,57619.87%