^GSPC - S&P 500

SNP - SNP Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de marzo de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPX200320C013000002019-09-24 9:59AM EST1,300.001,684.651,704.701,712.900.00-250.00%
SPX200320C015000002020-02-18 3:14PM EST1,500.001,871.071,708.201,718.700.00-2270.00%
SPX200320C016750002019-12-16 9:43AM EST1,675.001,511.521,630.401,640.500.00-47215.85%
SPX200320C017000002020-01-29 3:27PM EST1,700.001,575.001,508.601,519.100.00-160.00%
SPX200320C017500002019-06-09 11:13PM EST1,750.001,053.031,201.101,205.000.00-180.00%
SPX200320C017750002019-06-09 11:13PM EST1,775.00702.491,176.801,180.700.00-080.00%
SPX200320C018000002020-02-14 2:47PM EST1,800.001,569.721,410.501,419.300.00-21130.00%
SPX200320C018250002019-06-09 11:13PM EST1,825.00688.621,128.401,132.200.00-0120.00%
SPX200320C018750002019-06-09 11:13PM EST1,875.00842.201,080.101,083.900.00-210.00%
SPX200320C019000002019-08-23 8:32AM EST1,900.001,005.041,055.701,062.600.00-1101110.00%
SPX200320C020000002020-02-24 12:35PM EST2,000.001,224.001,211.101,219.90-106.00-7.97%2,00072,2600.00%
SPX200320C020500002020-01-09 12:12PM EST2,050.001,219.221,267.601,277.100.00-13889169.46%
SPX200320C021000002020-02-10 3:17PM EST2,100.001,242.841,111.501,120.300.00-1140.00%
SPX200320C021500002019-06-09 11:13PM EST2,150.00500.20817.60821.300.00-10100.00%
SPX200320C022000002020-01-24 11:43AM EST2,200.001,105.470.000.000.00-1160.00%
SPX200320C022250002020-01-07 11:02AM EST2,225.001,015.201,093.201,102.700.00-1031146.92%
SPX200320C022500002020-01-31 1:37PM EST2,250.00974.05962.30971.000.00-4360.00%
SPX200320C023000002020-02-05 7:00AM EST2,300.001,018.50912.60921.300.00-1800.00%
SPX200320C023250002020-01-31 4:15PM EST2,325.00901.95886.10894.700.00-5005330.00%
SPX200320C023500002020-02-14 9:54AM EST2,350.001,023.81863.00871.700.00-2440.00%
SPX200320C024000002019-12-20 10:02AM EST2,400.00819.00921.40927.900.00-3190126.27%
SPX200320C024250002019-08-22 3:32AM EST2,425.00528.70585.70588.600.00-1430.00%
SPX200320C024500002019-12-17 11:20AM EST2,450.00747.29860.10868.100.00-5277115.05%
SPX200320C024750002019-06-09 11:13PM EST2,475.00286.35520.30523.500.00-1210.00%
SPX200320C025000002020-02-20 9:37AM EST2,500.00878.40714.60723.200.00-17,1260.00%
SPX200320C025250002019-07-25 10:39AM EST2,525.00517.70389.20396.200.00-11,8170.00%
SPX200320C025500002019-12-31 3:32PM EST2,550.00676.300.000.000.00-62,9070.00%
SPX200320C026000002020-02-20 11:05AM EST2,600.00783.35616.20624.700.00-19,4810.00%
SPX200320C026250002019-10-02 9:14AM EST2,625.00344.30457.60462.800.00-1401400.00%
SPX200320C026500002020-01-08 11:10AM EST2,650.00596.21670.40679.800.00-1136,77697.26%
SPX200320C026750002019-11-19 11:13AM EST2,675.00459.51553.30558.300.00-238341.01%
SPX200320C027000002020-02-18 11:44AM EST2,700.00656.28517.10525.200.00-312,2780.00%
SPX200320C027250002020-01-16 9:48AM EST2,725.00584.00651.40660.600.00-14,662110.64%
SPX200320C027500002020-02-24 12:58PM EST2,750.00482.18471.70477.80-137.09-22.14%66,40721.75%
SPX200320C027750002020-02-07 3:54PM EST2,775.00551.01447.00453.900.00-1506,92226.54%
SPX200320C028000002020-02-21 4:12PM EST2,800.00447.20422.30428.00-93.48-17.29%1014,62221.36%
SPX200320C028250002020-02-05 11:06AM EST2,825.00496.00399.60405.800.00-13811,32427.67%
SPX200320C028500002020-02-07 11:31AM EST2,850.00491.37517.10524.800.00-111,70191.33%
SPX200320C028750002020-02-20 3:30PM EST2,875.00498.63356.10356.800.00-213,08625.96%
SPX200320C029000002020-02-24 10:32AM EST2,900.00338.50332.10332.70-94.50-21.82%226,63925.39%
SPX200320C029250002020-02-03 12:11PM EST2,925.00332.40309.20309.900.00-1517,25325.79%
SPX200320C029500002020-02-24 11:06AM EST2,950.00304.15285.80286.50-96.28-24.04%4118,58425.30%
SPX200320C029750002020-02-24 11:06AM EST2,975.00281.16264.10264.80-123.28-30.48%919,42825.66%
SPX200320C030000002020-02-24 12:58PM EST3,000.00247.80242.00242.60-90.15-26.68%2,06083,86425.33%
SPX200320C031000002020-02-24 1:17PM EST3,100.00157.42158.70159.40-118.49-42.95%7831,45023.72%
SPX200320C032000002020-02-24 1:05PM EST3,200.0087.7686.3087.00-73.94-45.73%19056,81921.14%
SPX200320C033000002020-02-24 1:18PM EST3,300.0029.9530.5031.10-44.51-59.78%4,60741,74817.42%
SPX200320C034000002020-02-24 1:20PM EST3,400.004.104.004.30-15.30-78.87%15,03038,85613.76%
SPX200320C036000002020-02-24 11:01AM EST3,600.000.140.000.20+0.04+40.00%13110,75015.65%
Ventaspara20 de marzo de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPX200320P012750002020-01-06 1:58PM EST1,275.000.050.000.100.00-100240102.73%
SPX200320P013000002020-02-04 1:40PM EST1,300.000.050.000.150.00-21,080103.71%
SPX200320P013500002020-01-30 11:33AM EST1,350.000.030.050.150.00-34809101.76%
SPX200320P013750002020-02-24 1:15PM EST1,375.000.100.050.15+0.05+100.00%31,01399.61%
SPX200320P014000002020-02-24 1:13PM EST1,400.000.100.050.150.00-324,37797.66%
SPX200320P014500002020-02-24 12:11PM EST1,450.000.100.050.25-0.15-60.00%121,67496.78%
SPX200320P014750002020-02-24 12:09PM EST1,475.000.100.050.250.00-1058494.82%
SPX200320P015000002020-02-18 3:14PM EST1,500.000.100.100.20+0.07+233.33%54,65992.87%
SPX200320P015500002020-02-24 12:03PM EST1,550.000.100.100.30-0.10-50.00%2812,35491.31%
SPX200320P016000002020-02-24 11:45AM EST1,600.000.100.150.30+0.03+42.86%1122,68388.48%
SPX200320P016500002020-02-24 12:02PM EST1,650.000.150.200.35+0.10+200.00%16510,49486.33%
SPX200320P017000002020-02-24 11:28AM EST1,700.000.100.250.40+0.03+42.86%12016,15683.98%
SPX200320P017250002020-02-24 11:28AM EST1,725.000.100.200.400.00-1091,72581.59%
SPX200320P017500002020-02-24 11:29AM EST1,750.000.100.300.45-0.05-33.33%1084,96681.54%
SPX200320P017750002020-02-24 11:28AM EST1,775.000.150.300.45+0.10+200.00%1081,12579.79%
SPX200320P018000002020-02-24 12:05PM EST1,800.000.200.300.50+0.10+100.00%54916,59478.52%
SPX200320P018500002020-02-24 11:29AM EST1,850.000.150.400.55+0.05+50.00%1145,64076.37%
SPX200320P019000002020-02-24 1:10PM EST1,900.000.500.450.60+0.35+233.33%23,70645,65373.71%
SPX200320P019500002020-02-24 10:21AM EST1,950.000.250.550.75+0.10+66.67%527,77671.95%
SPX200320P020000002020-02-24 12:44PM EST2,000.000.350.650.85+0.15+75.00%5,042102,22069.68%
SPX200320P020250002020-02-21 11:05AM EST2,025.000.100.600.850.00-105,37267.77%
SPX200320P020500002020-02-21 12:47PM EST2,050.000.570.750.90+0.42+280.00%922,64467.09%
SPX200320P021000002020-02-21 3:57PM EST2,100.000.200.901.050.00-74940,72765.06%
SPX200320P021750002020-02-24 12:56PM EST2,175.000.851.151.25+0.60+240.00%3036,31261.73%
SPX200320P022000002020-02-24 11:52AM EST2,200.000.701.201.40+0.45+180.00%50722,24160.72%
SPX200320P022250002020-02-24 11:51AM EST2,225.000.751.301.50+0.40+114.29%1019,02159.66%
SPX200320P022500002020-02-24 12:37PM EST2,250.000.951.451.60+0.65+216.67%51620,05158.69%
SPX200320P023000002020-02-24 1:01PM EST2,300.001.301.651.85+0.95+271.43%79625,28256.49%
SPX200320P023250002020-02-24 12:11PM EST2,325.001.151.802.00+0.75+187.50%516,21355.51%
SPX200320P023500002020-02-24 1:06PM EST2,350.001.671.952.15+1.22+271.11%56218,61454.47%
SPX200320P023750002020-02-24 12:11PM EST2,375.001.352.152.30+1.00+285.71%354,56353.48%
SPX200320P024000002020-02-24 1:15PM EST2,400.002.252.252.50+1.71+316.67%73925,34352.36%
SPX200320P024250002020-02-24 1:14PM EST2,425.002.402.502.70+1.70+242.86%1114,80551.43%
SPX200320P024500002020-02-24 1:07PM EST2,450.002.352.702.90+1.60+213.33%12421,92650.39%
SPX200320P024750002020-02-24 12:29PM EST2,475.002.203.003.20+1.34+155.81%529,19749.79%
SPX200320P025000002020-02-24 1:18PM EST2,500.003.403.203.50+2.68+372.22%70234,46348.85%
SPX200320P025250002020-02-24 9:32AM EST2,525.001.753.503.80+0.95+118.75%217,80147.86%
SPX200320P025500002020-02-24 1:06PM EST2,550.003.403.904.10+2.30+209.09%1,39623,58946.81%
SPX200320P025750002020-02-24 1:07PM EST2,575.003.804.304.50+2.65+230.43%10330,91845.90%
SPX200320P026000002020-02-24 1:15PM EST2,600.004.614.604.90+3.59+351.96%62858,27844.91%
SPX200320P026250002020-02-24 12:32PM EST2,625.004.095.205.50+2.84+227.20%84259,08644.17%
SPX200320P026500002020-02-24 1:18PM EST2,650.005.895.705.90+4.58+349.62%38049,83743.05%
SPX200320P026750002020-02-24 12:33PM EST2,675.005.006.306.50+3.30+194.12%1425,38242.15%
SPX200320P027000002020-02-24 1:18PM EST2,700.007.096.907.20+5.50+345.91%71853,69541.28%
SPX200320P027250002020-02-24 12:15PM EST2,725.005.457.607.90+3.55+186.84%5932,87140.33%
SPX200320P027500002020-02-24 1:16PM EST2,750.008.378.508.80+6.22+289.30%68424,87639.50%
SPX200320P027750002020-02-24 12:32PM EST2,775.007.459.209.50+5.05+210.42%19112,35738.38%
SPX200320P028000002020-02-24 1:14PM EST2,800.009.9910.5010.70+7.72+340.09%47349,78137.63%
SPX200320P028250002020-02-24 12:25PM EST2,825.009.6211.4011.70+6.90+253.68%4519,84136.61%
SPX200320P028500002020-02-24 1:12PM EST2,850.0012.2712.7013.10+8.97+271.82%2,27434,31335.79%
SPX200320P029000002020-02-24 1:19PM EST2,900.0016.0015.9016.30+12.53+361.10%3,87769,10234.05%
SPX200320P029500002020-02-24 1:09PM EST2,950.0018.9920.2020.60+14.59+331.59%8,29350,94632.42%
SPX200320P030500002020-02-24 1:19PM EST3,050.0032.7033.1033.60+24.56+301.72%7,77632,12629.28%
SPX200320P032000002020-02-24 1:17PM EST3,200.0071.0068.9069.50+50.30+243.00%5,95470,93624.14%
SPX200320P033000002020-02-24 1:17PM EST3,300.00115.25113.60114.40+75.36+188.92%2,25239,91820.88%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines