^GSPC - S&P 500

SNP - SNP Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPX201218C001000002020-06-17 1:28PM EDT100.003,012.683,044.403,047.900.00-3453,263309.44%
SPX201218C002000002020-06-18 12:31PM EDT200.002,878.002,944.702,948.200.00-733,137234.50%
SPX201218C003000002020-06-02 3:11PM EDT300.002,738.002,767.902,772.400.00-5860.00%
SPX201218C004000002020-06-02 3:11PM EDT400.002,638.402,668.402,672.800.00-0160.00%
SPX201218C005000002020-06-22 6:42PM EDT500.001,790.502,531.602,536.100.00-6590.00%
SPX201218C006000002020-06-22 6:42PM EDT600.002,116.902,432.202,436.700.00-1170.00%
SPX201218C006500002019-06-10 12:13AM EDT650.001,925.002,245.902,254.000.00-080.00%
SPX201218C007000002020-06-02 3:49PM EDT700.002,341.202,379.802,391.600.00-2300.00%
SPX201218C007500002020-06-22 6:42PM EDT750.001,566.402,282.902,287.300.00-0110.00%
SPX201218C008000002020-06-22 6:42PM EDT800.001,568.802,233.502,238.000.00-7200.00%
SPX201218C009000002020-06-22 6:42PM EDT900.001,308.002,134.302,138.800.00-8240.00%
SPX201218C009500002020-06-30 4:34PM EDT950.002,121.002,198.102,201.500.00-3043102.64%
SPX201218C010000002020-06-30 4:05PM EDT1,000.002,070.952,148.402,151.800.00-10020,78498.79%
SPX201218C010500002020-06-22 6:42PM EDT1,050.001,347.401,985.701,990.200.00-050.00%
SPX201218C011000002020-06-05 4:03PM EDT1,100.002,066.311,972.701,977.100.00-1007010.00%
SPX201218C012000002020-06-08 12:24PM EDT1,200.001,984.441,873.701,878.100.00-50700.00%
SPX201218C014500002020-06-03 1:11PM EDT1,450.001,644.751,626.801,631.100.00-323360.00%
SPX201218C014750002020-06-02 3:13PM EDT1,475.001,570.811,612.501,616.900.00-2361610.00%
SPX201218C015000002020-07-02 10:23AM EDT1,500.001,643.201,652.901,656.300.00-50073769.30%
SPX201218C015500002020-06-15 8:11AM EDT1,550.001,423.631,603.601,606.900.00-3013166.98%
SPX201218C016000002020-06-23 10:25AM EDT1,600.001,529.301,554.301,557.700.00-249464.78%
SPX201218C017000002020-06-24 2:12PM EDT1,700.001,340.001,456.201,459.500.00-648060.68%
SPX201218C017250002020-06-24 11:29AM EDT1,725.001,327.971,431.701,435.100.00-210859.72%
SPX201218C017500002020-06-29 3:26PM EDT1,750.001,282.641,407.301,410.700.00-14058.78%
SPX201218C017750002020-06-25 3:07PM EDT1,775.001,286.221,382.901,386.300.00-2257.86%
SPX201218C018000002020-06-19 10:54AM EDT1,800.001,335.481,358.601,362.000.00-225256.98%
SPX201218C018250002020-06-24 2:13PM EDT1,825.001,222.001,334.401,337.700.00-505356.12%
SPX201218C018500002020-06-03 9:45AM EDT1,850.001,249.491,230.301,233.600.00-2120.00%
SPX201218C018750002020-06-11 1:06PM EDT1,875.001,178.981,213.301,217.500.00-2710.00%
SPX201218C019000002020-06-24 10:58AM EDT1,900.001,178.571,261.901,265.200.00-228053.66%
SPX201218C019250002020-06-24 11:17AM EDT1,925.001,140.231,237.801,241.200.00-263152.88%
SPX201218C019500002020-06-24 11:15AM EDT1,950.001,119.171,213.901,217.200.00-362952.14%
SPX201218C019750002020-06-30 4:33PM EDT1,975.001,119.001,190.001,193.300.00-3824951.41%
SPX201218C020000002020-06-30 4:05PM EDT2,000.001,094.091,166.201,169.500.00-10018,53350.70%
SPX201218C020250002020-06-24 10:39AM EDT2,025.001,062.681,142.401,145.800.00-23850.01%
SPX201218C020500002020-06-24 10:36AM EDT2,050.001,049.081,119.901,121.500.00-174549.69%
SPX201218C020750002020-06-25 11:50AM EDT2,075.00988.631,096.301,097.800.00-429148.99%
SPX201218C021000002020-06-30 4:33PM EDT2,100.001,002.001,072.801,074.300.00-501,00548.34%
SPX201218C021250002020-06-11 10:02AM EDT2,125.001,000.16973.80975.600.00-21190.00%
SPX201218C021500002020-06-30 4:34PM EDT2,150.00957.001,026.001,027.600.00-7428747.10%
SPX201218C021750002020-06-24 2:12PM EDT2,175.00901.001,002.801,004.300.00-8819746.47%
SPX201218C022000002020-06-24 11:05AM EDT2,200.00906.31979.30981.200.00-11,26145.88%
SPX201218C022250002020-06-24 10:59AM EDT2,225.00882.33956.60958.200.00-268145.31%
SPX201218C022500002020-06-08 10:07AM EDT2,250.00962.97861.00862.600.00-1243,1810.00%
SPX201218C022750002020-06-17 1:22PM EDT2,275.00896.99910.80912.400.00-9944944.17%
SPX201218C023000002020-06-15 8:11AM EDT2,300.00750.06888.10889.700.00-1142,64243.62%
SPX201218C023250002020-06-01 9:00AM EDT2,325.00757.57793.60796.300.00-3001,1410.00%
SPX201218C023500002020-06-25 2:05PM EDT2,350.00753.37843.30845.000.00-52,15242.63%
SPX201218C023750002020-06-15 8:01AM EDT2,375.00689.64820.80822.400.00-1565542.05%
SPX201218C024000002020-06-22 10:27AM EDT2,400.00759.69798.80800.500.00-25011,21741.60%
SPX201218C024250002020-06-15 8:02AM EDT2,425.00648.94776.70778.400.00-431,67141.08%
SPX201218C024500002020-06-16 10:38AM EDT2,450.00741.38754.20756.200.00-155,83440.53%
SPX201218C024750002020-06-18 3:54PM EDT2,475.00705.50732.80734.800.00-12,04540.11%
SPX201218C025000002020-07-02 1:12PM EDT2,500.00689.62710.70712.700.00-20045,71139.53%
SPX201218C025250002020-06-15 9:54AM EDT2,525.00577.90689.70691.400.00-213,62639.08%
SPX201218C025500002020-06-19 12:20PM EDT2,550.00630.00668.30670.000.00-3715,21838.59%
SPX201218C025750002020-06-24 2:13PM EDT2,575.00567.50646.80648.500.00-1375,55338.06%
SPX201218C026000002020-07-02 9:31AM EDT2,600.00610.64625.70627.400.00-3020,51837.57%
SPX201218C026250002020-06-09 10:24AM EDT2,625.00638.30542.80544.600.00-11,67425.57%
SPX201218C026500002020-07-02 9:33AM EDT2,650.00573.62583.80585.600.00-18,10336.59%
SPX201218C026750002020-06-24 2:13PM EDT2,675.00490.00563.10565.100.00-1593,67336.12%
SPX201218C027000002020-06-25 2:05PM EDT2,700.00471.22543.10544.900.00-1022,76535.67%
SPX201218C027250002020-06-15 2:47PM EDT2,725.00471.60522.40524.400.00-157,02435.15%
SPX201218C027500002020-07-02 9:30AM EDT2,750.00489.00502.70504.700.00-4018,77834.73%
SPX201218C027750002020-06-12 9:11AM EDT2,775.00474.50439.40441.500.00-125,69927.74%
SPX201218C028000002020-07-02 1:33PM EDT2,800.00445.92463.10465.000.00-229,42433.73%
SPX201218C028250002020-06-30 4:33PM EDT2,825.00393.00443.60445.500.00-466,43633.24%
SPX201218C028500002020-06-30 11:32AM EDT2,850.00367.98424.30426.200.00-220,44932.75%
SPX201218C028750002020-06-26 1:30PM EDT2,875.00326.89405.20407.100.00-22,74932.25%
SPX201218C029000002020-07-02 9:30AM EDT2,900.00374.20386.30388.300.00-4032,63331.76%
SPX201218C029250002020-06-18 10:29AM EDT2,925.00357.10367.60369.400.00-198,05831.22%
SPX201218C029500002020-06-30 11:01AM EDT2,950.00296.60349.30351.200.00-1417,05830.74%
SPX201218C029750002020-07-01 10:55AM EDT2,975.00297.90331.20333.000.00-47,67530.23%
SPX201218C030000002020-07-02 3:30PM EDT3,000.00297.24313.40315.200.00-354,50929.72%
SPX201218C030250002020-07-01 10:55AM EDT3,025.00264.28295.90297.600.00-45,79829.21%
SPX201218C030500002020-07-02 10:33AM EDT3,050.00266.93278.60280.400.00-219,94728.70%
SPX201218C030750002020-07-01 3:05PM EDT3,075.00236.20261.70263.500.00-177,38628.19%
SPX201218C031000002020-07-02 11:18AM EDT3,100.00226.00245.10246.900.00-65239,29427.67%
SPX201218C031250002020-07-02 2:37PM EDT3,125.00219.79228.90230.700.00-1288,92727.15%
SPX201218C031500002020-07-02 4:10PM EDT3,150.00196.69213.10214.700.00-1,25320,50726.61%
SPX201218C031750002020-07-02 3:13PM EDT3,175.00185.02197.60199.200.00-905,38926.08%
SPX201218C032000002020-07-02 11:11AM EDT3,200.00166.40182.40184.000.00-23533,73525.53%
SPX201218C032500002020-07-02 4:02PM EDT3,250.00138.30153.60155.200.00-3820,10524.46%
SPX201218C032750002020-07-02 1:44PM EDT3,275.00129.90140.10141.600.00-332,79523.94%
SPX201218C033000002020-07-06 5:01AM EDT3,300.00129.00126.90128.40+9.64+8.08%5037,90623.39%
SPX201218C033500002020-07-02 2:54PM EDT3,350.0096.01103.00104.300.00-44615,73822.38%
SPX201218C034000002020-07-02 3:57PM EDT3,400.0068.6081.6082.800.00-59533,57921.39%
SPX201218C035000002020-07-02 2:36PM EDT3,500.0044.1948.4049.500.00-4528,82219.76%
SPX201218C036000002020-07-02 2:52PM EDT3,600.0025.1027.7028.600.00-123,88018.72%
SPX201218C037000002020-07-02 11:28AM EDT3,700.0013.8916.3017.000.00-6214,17118.31%
SPX201218C038000002020-07-02 2:36PM EDT3,800.009.2710.1010.700.00-28114,52918.35%
SPX201218C039000002020-07-02 4:02PM EDT3,900.005.506.507.000.00-547,21918.59%
SPX201218C040000002020-07-02 3:48PM EDT4,000.003.804.304.800.00-627,29718.98%
SPX201218C041000002020-07-02 12:58PM EDT4,100.002.773.003.400.00-5032,34119.44%
SPX201218C042000002020-07-02 3:48PM EDT4,200.001.942.152.450.00-141,98319.92%
Ventaspara18 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPX201218P001000002020-07-02 10:00AM EDT100.000.070.000.200.00-120,640159.77%
SPX201218P002000002020-07-02 10:00AM EDT200.000.170.000.300.00-16,957130.08%
SPX201218P003000002020-07-02 1:51PM EDT300.000.300.150.400.00-155,596116.06%
SPX201218P004000002020-07-02 12:08PM EDT400.000.500.350.600.00-27,165106.71%
SPX201218P005000002020-07-02 12:09PM EDT500.000.750.600.800.00-386,75398.68%
SPX201218P006000002020-07-02 12:09PM EDT600.001.050.851.100.00-2725,12791.97%
SPX201218P006500002020-06-29 11:03AM EDT650.001.701.001.250.00-922,78688.92%
SPX201218P007000002020-06-30 3:54PM EDT700.001.651.151.400.00-1013,28285.95%
SPX201218P007500002020-07-01 10:12AM EDT750.001.801.301.500.00-1388,54582.92%
SPX201218P008000002020-06-29 9:32AM EDT800.002.571.451.700.00-35018,53180.33%
SPX201218P008500002020-06-18 3:02PM EDT850.002.651.651.900.00-402,00277.94%
SPX201218P009000002020-07-02 10:00AM EDT900.002.301.852.050.00-412,91275.48%
SPX201218P009500002020-06-18 2:53PM EDT950.003.302.052.300.00-321,10573.28%
SPX201218P010000002020-07-02 3:59PM EDT1,000.002.652.302.550.00-3,96658,90171.21%
SPX201218P010500002020-06-19 10:25AM EDT1,050.003.882.552.850.00-392669.24%
SPX201218P011000002020-07-02 2:01PM EDT1,100.003.102.803.100.00-6515,32267.21%
SPX201218P011500002020-06-29 2:29PM EDT1,150.005.003.103.400.00-2154,21265.33%
SPX201218P012000002020-06-29 1:10PM EDT1,200.005.603.403.700.00-14824,65163.47%
SPX201218P012250002020-06-29 3:01PM EDT1,225.005.803.503.900.00-2971,87762.54%
SPX201218P012500002020-07-02 1:38PM EDT1,250.004.103.704.000.00-108,87761.62%
SPX201218P012750002020-07-01 3:23PM EDT1,275.005.103.904.200.00-15686160.81%
SPX201218P013000002020-07-01 3:49PM EDT1,300.005.204.104.400.00-13423,93960.00%
SPX201218P013250002020-06-30 8:32AM EDT1,325.006.904.304.600.00-203,40959.18%
SPX201218P013500002020-06-29 2:47PM EDT1,350.007.354.504.800.00-2,1009,72358.36%
SPX201218P013750002020-06-18 2:53PM EDT1,375.008.604.705.000.00-852557.54%
SPX201218P014000002020-07-02 2:01PM EDT1,400.005.404.905.300.00-3121,57656.79%
SPX201218P014250002020-07-02 1:51PM EDT1,425.005.505.105.500.00-3001,53455.97%
SPX201218P014500002020-06-18 2:53PM EDT1,450.0010.205.405.700.00-710,44655.22%
SPX201218P014750002020-07-01 1:52PM EDT1,475.007.305.606.100.00-1403,95154.54%
SPX201218P015000002020-07-02 1:00PM EDT1,500.006.905.906.300.00-550,04253.78%
SPX201218P015250002020-07-02 8:49AM EDT1,525.007.216.206.700.00-61,25853.14%
SPX201218P015500002020-07-02 2:01PM EDT1,550.007.306.607.000.00-896,09252.49%
SPX201218P015750002020-06-29 9:00AM EDT1,575.0012.506.907.400.00-241,42951.83%
SPX201218P016000002020-07-02 3:19PM EDT1,600.008.207.307.700.00-1016,09251.16%
SPX201218P016250002020-07-02 3:44PM EDT1,625.008.607.708.100.00-2302,72950.54%
SPX201218P016500002020-07-01 11:59AM EDT1,650.0010.478.108.500.00-103,20850.10%
SPX201218P016750002020-07-02 9:30AM EDT1,675.009.568.609.000.00-177549.54%
SPX201218P017000002020-07-02 3:51PM EDT1,700.0010.409.009.500.00-620,24148.96%
SPX201218P017250002020-07-02 10:08AM EDT1,725.0010.509.5010.000.00-121,60648.36%
SPX201218P017500002020-07-02 1:44PM EDT1,750.0011.1110.1010.600.00-329,79347.83%
SPX201218P017750002020-07-01 9:46AM EDT1,775.0013.8010.7011.200.00-722,86547.28%
SPX201218P018000002020-07-02 4:14PM EDT1,800.0012.8011.3011.800.00-3535,88546.72%
SPX201218P018250002020-07-01 3:59PM EDT1,825.0015.2012.0012.500.00-1503,22546.21%
SPX201218P018500002020-07-02 2:42PM EDT1,850.0014.1012.8013.200.00-1306,36745.68%
SPX201218P018750002020-07-01 8:30AM EDT1,875.0019.0013.6014.000.00-54,11345.19%
SPX201218P019000002020-07-02 4:13PM EDT1,900.0016.4014.4015.000.00-9735,09244.81%
SPX201218P019250002020-07-02 3:43PM EDT1,925.0017.3015.3015.900.00-1964,69644.33%
SPX201218P019500002020-07-02 4:03PM EDT1,950.0018.9016.3016.800.00-17,13243.83%
SPX201218P019750002020-07-01 3:03PM EDT1,975.0021.8017.3017.900.00-601,82643.42%
SPX201218P020000002020-07-02 4:14PM EDT2,000.0020.9018.5018.900.00-2,01869,73642.93%
SPX201218P020250002020-07-02 3:51PM EDT2,025.0022.6519.5020.200.00-5194,05742.56%
SPX201218P020500002020-06-30 2:52PM EDT2,050.0028.6020.9021.500.00-4417,79642.16%
SPX201218P020750002020-07-02 9:38AM EDT2,075.0024.0022.2022.700.00-163,27841.69%
SPX201218P021000002020-07-02 9:47AM EDT2,100.0025.2023.6024.300.00-90038,73541.35%
SPX201218P021250002020-07-01 2:04PM EDT2,125.0031.1025.2025.700.00-18,50640.91%
SPX201218P021500002020-07-01 6:36AM EDT2,150.0036.4026.8027.400.00-617,67740.56%
SPX201218P021750002020-07-01 6:36AM EDT2,175.0038.6028.5029.200.00-189,71140.20%
SPX201218P022000002020-07-06 3:00AM EDT2,200.0030.9030.3031.00-4.01-11.49%243,73739.82%
SPX201218P022250002020-07-02 9:30AM EDT2,225.0034.9032.2033.000.00-364,31639.47%
SPX201218P022500002020-07-02 2:11PM EDT2,250.0037.4334.2035.000.00-225,39539.09%
SPX201218P022750002020-07-02 9:35AM EDT2,275.0038.0836.4037.200.00-407,08238.74%
SPX201218P023000002020-07-02 3:17PM EDT2,300.0042.5038.7039.500.00-2435,87738.38%
SPX201218P023250002020-07-02 10:25AM EDT2,325.0044.5041.0041.800.00-3115,43438.00%
SPX201218P023500002020-07-02 12:29PM EDT2,350.0047.5743.5044.300.00-123,36737.63%
SPX201218P023750002020-06-30 10:06AM EDT2,375.0066.9646.1046.900.00-49,10337.26%
SPX201218P024000002020-07-06 5:00AM EDT2,400.0048.5048.9049.60-4.59-8.65%3057,12036.89%
SPX201218P024250002020-07-02 11:24AM EDT2,425.0057.4751.7052.500.00-83,51936.53%
SPX201218P024500002020-07-02 1:12PM EDT2,450.0059.8354.7055.500.00-43621,58236.16%
SPX201218P024750002020-07-02 10:58AM EDT2,475.0064.5057.8058.700.00-10310,10335.80%
SPX201218P025000002020-07-06 3:00AM EDT2,500.0061.5061.0062.00-7.86-11.33%176,81635.44%
SPX201218P025250002020-07-02 3:01PM EDT2,525.0069.4564.5065.400.00-920,17535.06%
SPX201218P025500002020-07-02 1:12PM EDT2,550.0074.0168.1069.000.00-24524,53434.68%
SPX201218P025750002020-07-01 10:14AM EDT2,575.0085.7371.7072.700.00-310,11134.30%
SPX201218P026000002020-07-02 3:59PM EDT2,600.0086.2575.6076.600.00-21435,21533.92%
SPX201218P026250002020-07-02 12:17PM EDT2,625.0086.7979.6080.600.00-1569,84433.53%
SPX201218P026500002020-07-02 3:51PM EDT2,650.0095.0383.8084.800.00-25024,86233.13%
SPX201218P026750002020-07-02 11:24AM EDT2,675.0096.7488.1089.200.00-246,75432.74%
SPX201218P027000002020-07-02 2:14PM EDT2,700.0099.6092.7093.700.00-4647,77932.34%
SPX201218P027250002020-07-01 10:59AM EDT2,725.00117.4097.3098.500.00-2609,49131.94%
SPX201218P027500002020-07-02 3:51PM EDT2,750.00114.82102.20103.300.00-20832,55131.52%
SPX201218P027750002020-07-01 12:50PM EDT2,775.00125.80107.30108.400.00-4015,29431.10%
SPX201218P028000002020-07-06 5:01AM EDT2,800.00112.70112.60113.80-7.70-6.40%5044,82030.70%
SPX201218P028250002020-07-02 12:56PM EDT2,825.00126.70118.00119.300.00-43616,10630.27%
SPX201218P028500002020-07-02 11:54AM EDT2,850.00132.40123.60124.800.00-20426,96929.81%
SPX201218P028750002020-06-29 3:55PM EDT2,875.00182.91129.40130.700.00-228,43829.37%
SPX201218P029000002020-07-02 3:01PM EDT2,900.00144.47135.50136.800.00-22644,92828.92%
SPX201218P029250002020-06-30 3:11PM EDT2,925.00178.20141.90143.100.00-1207,13828.46%
SPX201218P029500002020-07-02 9:42AM EDT2,950.00154.10148.50149.800.00-620,14228.01%
SPX201218P029750002020-07-02 10:28AM EDT2,975.00164.40155.20156.600.00-3511,01627.53%
SPX201218P030000002020-07-02 3:58PM EDT3,000.00182.00162.40163.800.00-28739,57827.07%
SPX201218P030250002020-07-02 9:57AM EDT3,025.00174.01169.60171.100.00-1003,86626.57%
SPX201218P030500002020-07-01 11:31AM EDT3,050.00212.00177.40179.000.00-14714,54026.10%
SPX201218P030750002020-07-01 2:22PM EDT3,075.00211.80185.50187.000.00-72,82025.60%
SPX201218P031000002020-07-01 3:47PM EDT3,100.00216.60193.70195.300.00-2,04748,99725.09%
SPX201218P031250002020-07-02 11:28AM EDT3,125.00219.98202.40204.100.00-2106,63224.59%
SPX201218P031500002020-07-02 4:10PM EDT3,150.00229.43211.50213.200.00-1,50313,50024.07%
SPX201218P031750002020-07-02 3:13PM EDT3,175.00236.18221.00222.700.00-902,16523.54%
SPX201218P032000002020-07-02 11:31AM EDT3,200.00247.80230.80232.500.00-1020,73423.00%
SPX201218P032250002020-07-02 10:43AM EDT3,225.00253.16241.10242.800.00-16,72322.44%
SPX201218P032500002020-07-02 10:43AM EDT3,250.00264.36251.90253.600.00-111,31021.88%
SPX201218P032750002020-06-26 1:04PM EDT3,275.00364.79263.50265.300.00-22,52321.36%
SPX201218P033000002020-07-02 10:50AM EDT3,300.00290.30275.40277.300.00-18,71720.80%
SPX201218P033500002020-06-18 7:52AM EDT3,350.00375.32300.80302.600.00-725,22919.60%
SPX201218P034000002020-07-02 10:31AM EDT3,400.00347.00329.60331.400.00-11,70918.46%
SPX201218P035000002020-06-29 11:31AM EDT3,500.00511.89396.00397.800.00-2007,12516.03%
SPX201218P036000002020-06-30 9:55AM EDT3,600.00580.10475.20477.000.00-25036013.10%
SPX201218P037000002020-06-30 4:34PM EDT3,700.00638.00563.70565.300.00-215120.00%
SPX201218P038000002020-06-24 9:36AM EDT3,800.00716.74657.40658.900.00-1560.00%
SPX201218P039000002020-07-02 12:25PM EDT3,900.00780.24752.60756.000.00-1940.00%
SPX201218P040000002020-06-30 4:34PM EDT4,000.00930.00850.30853.600.00-19750.00%
SPX201218P041000002020-06-22 6:43PM EDT4,100.001,160.071,061.001,065.500.00-151342.64%
SPX201218P042000002020-06-22 6:43PM EDT4,200.001,381.951,160.301,164.800.00-50051444.74%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines