Mercados españoles cerrados en 1 hr 22 mins
IBEX 35
8.571,80-16,60(-0,19%)Euro Stoxx 50
3.986,09+9,81(+0,25%)Dólar/Euro
1,1980-0,0003(-0,02%)
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.
Llamadaspara17 de diciembre de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217C00900000 | 2020-12-09 10:30AM EDT | 900.00 | 2,755.29 | 2,857.80 | 2,884.20 | 0.00 | - | 1 | 1,807 | 0.00% |
| SPX211217C01000000 | 2021-04-01 2:26PM EDT | 1,000.00 | 2,973.48 | 3,113.80 | 3,121.10 | 0.00 | - | 10 | 16,967 | 0.00% |
| SPX211217C01225000 | 2021-02-04 11:15AM EDT | 1,225.00 | 2,585.33 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPX211217C01300000 | 2020-08-20 2:32PM EDT | 1,300.00 | 2,039.26 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPX211217C01375000 | 2020-11-12 12:13PM EDT | 1,375.00 | 2,143.78 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| SPX211217C01400000 | 2021-03-11 1:03PM EDT | 1,400.00 | 2,489.80 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
| SPX211217C01500000 | 2021-04-05 12:23PM EDT | 1,500.00 | 2,543.68 | 2,617.60 | 2,625.70 | 0.00 | - | 1 | 88 | 0.00% |
| SPX211217C01525000 | 2020-07-09 4:56PM EDT | 1,525.00 | 1,425.66 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPX211217C01550000 | 2020-07-09 4:56PM EDT | 1,550.00 | 1,201.50 | 0.00 | 0.00 | 0.00 | - | 0 | 9 | 0.00% |
| SPX211217C01600000 | 2020-07-28 11:46AM EDT | 1,600.00 | 1,600.80 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| SPX211217C01625000 | 2020-07-09 4:56PM EDT | 1,625.00 | 1,375.00 | 1,676.00 | 1,681.60 | 0.00 | - | 20 | 31 | 0.00% |
| SPX211217C01650000 | 2019-06-10 12:13AM EDT | 1,650.00 | 1,054.50 | 1,272.50 | 1,279.50 | 0.00 | - | 0 | 3 | 0.00% |
| SPX211217C01800000 | 2020-07-09 4:56PM EDT | 1,800.00 | 1,243.10 | 1,513.70 | 1,518.50 | 0.00 | - | 1 | 30 | 0.00% |
| SPX211217C01825000 | 2020-09-22 2:04PM EDT | 1,825.00 | 1,466.00 | 1,591.90 | 1,609.30 | 0.00 | - | 10 | 26 | 0.00% |
| SPX211217C01900000 | 2020-07-21 8:02AM EDT | 1,900.00 | 1,361.40 | 1,465.90 | 1,469.80 | 0.00 | - | 1 | 23 | 0.00% |
| SPX211217C02000000 | 2021-04-08 11:04AM EDT | 2,000.00 | 2,063.11 | 2,123.60 | 2,131.50 | 0.00 | - | 2 | 15,990 | 0.00% |
| SPX211217C02175000 | 2021-03-30 9:30AM EDT | 2,175.00 | 1,766.35 | 1,951.80 | 1,959.10 | 0.00 | - | 5 | 16 | 0.00% |
| SPX211217C02200000 | 2021-04-09 2:28PM EDT | 2,200.00 | 1,887.98 | 1,927.30 | 1,935.00 | 0.00 | - | 2 | 1,184 | 0.00% |
| SPX211217C02250000 | 2021-03-29 1:20PM EDT | 2,250.00 | 1,709.73 | 1,878.40 | 1,886.10 | 0.00 | - | 150 | 186 | 0.00% |
| SPX211217C02300000 | 2021-03-18 6:08AM EDT | 2,300.00 | 1,643.91 | 1,829.50 | 1,837.20 | 0.00 | - | 179 | 1,644 | 0.00% |
| SPX211217C02350000 | 2021-03-31 7:16AM EDT | 2,350.00 | 1,596.93 | 1,780.80 | 1,788.00 | 0.00 | - | 290 | 2,228 | 0.00% |
| SPX211217C02400000 | 2021-03-31 6:47AM EDT | 2,400.00 | 1,549.50 | 1,732.10 | 1,739.80 | 0.00 | - | 40 | 2,143 | 0.00% |
| SPX211217C02425000 | 2020-06-30 2:33PM EDT | 2,425.00 | 760.89 | 0.00 | 0.00 | 0.00 | - | 70 | 378 | 0.00% |
| SPX211217C02475000 | 2020-08-28 12:35PM EDT | 2,475.00 | 1,074.55 | 956.90 | 971.00 | 0.00 | - | 1 | 35 | 0.00% |
| SPX211217C02500000 | 2021-03-31 1:44PM EDT | 2,500.00 | 1,480.56 | 1,632.90 | 1,641.80 | 0.00 | - | 61 | 5,331 | 0.00% |
| SPX211217C02525000 | 2021-03-31 1:44PM EDT | 2,525.00 | 1,456.52 | 1,610.90 | 1,617.70 | 0.00 | - | 23 | 12 | 0.00% |
| SPX211217C02550000 | 2021-03-05 4:02PM EDT | 2,550.00 | 1,302.67 | 1,469.80 | 1,487.40 | 0.00 | - | 10 | 9,369 | 0.00% |
| SPX211217C02575000 | 2021-03-05 4:02PM EDT | 2,575.00 | 1,279.82 | 1,445.40 | 1,463.50 | 0.00 | - | 10 | 1,836 | 0.00% |
| SPX211217C02600000 | 2021-04-09 10:16AM EDT | 2,600.00 | 1,492.57 | 1,538.60 | 1,546.30 | 0.00 | - | 10 | 4,950 | 0.00% |
| SPX211217C02625000 | 2021-03-31 1:44PM EDT | 2,625.00 | 1,361.58 | 1,512.70 | 1,521.40 | 0.00 | - | 26 | 390 | 0.00% |
| SPX211217C02650000 | 2021-03-31 4:26AM EDT | 2,650.00 | 1,307.49 | 1,490.60 | 1,498.20 | 0.00 | - | 20 | 1,922 | 0.00% |
| SPX211217C02675000 | 2021-03-31 1:44PM EDT | 2,675.00 | 1,314.42 | 1,466.60 | 1,474.10 | 0.00 | - | 43 | 756 | 0.00% |
| SPX211217C02700000 | 2021-04-08 12:00PM EDT | 2,700.00 | 1,384.70 | 1,442.70 | 1,450.30 | 0.00 | - | 3 | 4,548 | 16.68% |
| SPX211217C02725000 | 2021-04-08 12:00PM EDT | 2,725.00 | 1,361.00 | 1,419.00 | 1,426.00 | 0.00 | - | 1 | 2,254 | 19.70% |
| SPX211217C02750000 | 2021-04-05 2:17PM EDT | 2,750.00 | 1,326.90 | 1,395.10 | 1,402.00 | 0.00 | - | 26 | 3,383 | 21.20% |
| SPX211217C02775000 | 2021-04-08 9:42AM EDT | 2,775.00 | 1,308.50 | 1,371.40 | 1,378.80 | 0.00 | - | 1 | 547 | 22.79% |
| SPX211217C02800000 | 2021-04-08 11:18AM EDT | 2,800.00 | 1,286.90 | 1,347.60 | 1,354.70 | 0.00 | - | 2 | 20,922 | 23.08% |
| SPX211217C02825000 | 2021-04-08 10:53AM EDT | 2,825.00 | 1,263.90 | 1,324.10 | 1,332.20 | 0.00 | - | 2 | 3,264 | 24.26% |
| SPX211217C02850000 | 2021-04-01 10:41AM EDT | 2,850.00 | 1,165.55 | 1,300.30 | 1,307.80 | 0.00 | - | 37 | 6,408 | 24.10% |
| SPX211217C02900000 | 2021-03-31 1:44PM EDT | 2,900.00 | 1,105.32 | 1,252.80 | 1,261.40 | 0.00 | - | 80 | 10,200 | 24.80% |
| SPX211217C02925000 | 2021-03-29 2:48PM EDT | 2,925.00 | 1,071.55 | 1,229.80 | 1,237.90 | 0.00 | - | 56 | 1,390 | 24.88% |
| SPX211217C02950000 | 2021-03-31 1:44PM EDT | 2,950.00 | 1,059.78 | 1,206.40 | 1,213.40 | 0.00 | - | 175 | 6,564 | 24.55% |
| SPX211217C03000000 | 2021-04-14 11:52AM EDT | 3,000.00 | 1,154.98 | 1,159.80 | 1,167.20 | 0.00 | - | 8 | 20,988 | 24.79% |
| SPX211217C03100000 | 2021-04-05 11:31AM EDT | 3,100.00 | 1,062.77 | 1,067.50 | 1,075.60 | 0.00 | - | 2 | 6,795 | 24.89% |
| SPX211217C03200000 | 2021-04-09 10:37AM EDT | 3,200.00 | 958.48 | 976.40 | 983.10 | 0.00 | - | 3 | 7,274 | 24.28% |
| SPX211217C03300000 | 2021-04-14 10:52AM EDT | 3,300.00 | 888.30 | 886.20 | 893.40 | 0.00 | - | 25 | 7,970 | 23.83% |
| SPX211217C03400000 | 2021-04-13 3:57PM EDT | 3,400.00 | 792.51 | 798.20 | 805.10 | 0.00 | - | 1 | 9,527 | 23.23% |
| SPX211217C03500000 | 2021-04-08 11:20AM EDT | 3,500.00 | 660.73 | 712.40 | 718.90 | 0.00 | - | 2 | 10,140 | 22.58% |
| SPX211217C03600000 | 2021-04-01 12:03PM EDT | 3,600.00 | 517.39 | 628.00 | 634.60 | 0.00 | - | 1 | 13,883 | 21.82% |
| SPX211217C03900000 | 2021-04-14 1:36PM EDT | 3,900.00 | 387.01 | 392.30 | 394.70 | 0.00 | - | 4 | 14,748 | 18.94% |
| SPX211217C04000000 | 2021-04-14 10:24AM EDT | 4,000.00 | 309.40 | 320.30 | 322.00 | 0.00 | - | 3 | 24,819 | 17.92% |
Ventaspara17 de diciembre de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217P01000000 | 2021-04-14 3:54PM EDT | 1,000.00 | 1.70 | 1.40 | 1.70 | 0.00 | - | 8 | 29,903 | 66.39% |
| SPX211217P01100000 | 2021-03-22 12:36PM EDT | 1,100.00 | 3.10 | 1.80 | 2.05 | 0.00 | - | 2 | 7,470 | 63.57% |
| SPX211217P01200000 | 2021-04-13 10:20AM EDT | 1,200.00 | 2.45 | 2.15 | 2.45 | 0.00 | - | 1 | 6,063 | 60.77% |
| SPX211217P01225000 | 2021-01-29 1:45PM EDT | 1,225.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 25.00% |
| SPX211217P01300000 | 2021-04-14 11:26AM EDT | 1,300.00 | 2.80 | 2.60 | 2.90 | 0.00 | - | 100 | 7,522 | 58.22% |
| SPX211217P01400000 | 2021-03-26 10:53AM EDT | 1,400.00 | 5.15 | 3.10 | 3.40 | 0.00 | - | 365 | 8,514 | 55.80% |
| SPX211217P01500000 | 2021-04-14 11:39AM EDT | 1,500.00 | 3.90 | 3.60 | 4.00 | 0.00 | - | 3 | 14,564 | 53.50% |
| SPX211217P01550000 | 2021-02-24 1:51PM EDT | 1,550.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 150 | 917 | 25.00% |
| SPX211217P01600000 | 2021-04-06 12:40PM EDT | 1,600.00 | 5.00 | 4.20 | 4.60 | 0.00 | - | 1 | 5,326 | 51.29% |
| SPX211217P01650000 | 2021-04-14 1:33PM EDT | 1,650.00 | 4.88 | 4.60 | 5.00 | 0.00 | - | 1 | 1,488 | 50.32% |
| SPX211217P01675000 | 2021-03-30 2:01PM EDT | 1,675.00 | 7.80 | 4.80 | 5.20 | 0.00 | - | 2 | 767 | 50.10% |
| SPX211217P01700000 | 2021-04-06 4:55AM EDT | 1,700.00 | 6.00 | 5.00 | 5.40 | 0.00 | - | 1 | 6,294 | 49.60% |
| SPX211217P01725000 | 2021-03-02 11:02AM EDT | 1,725.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 1,050 | 3,716 | 12.50% |
| SPX211217P01750000 | 2021-04-15 8:04AM EDT | 1,750.00 | 5.90 | 5.40 | 5.90 | +0.22 | +3.87% | 5 | 6,882 | 48.72% |
| SPX211217P01775000 | 2021-02-22 4:04PM EDT | 1,775.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 19 | 475 | 12.50% |
| SPX211217P01800000 | 2021-04-14 3:22PM EDT | 1,800.00 | 6.50 | 5.80 | 6.30 | 0.00 | - | 9 | 12,808 | 47.70% |
| SPX211217P01825000 | 2021-04-14 1:24PM EDT | 1,825.00 | 6.40 | 6.10 | 6.60 | 0.00 | - | 450 | 2,448 | 47.29% |
| SPX211217P01850000 | 2021-04-15 8:03AM EDT | 1,850.00 | 6.80 | 6.30 | 6.80 | -0.70 | -9.33% | 3 | 14,909 | 46.78% |
| SPX211217P01875000 | 2021-04-01 10:58AM EDT | 1,875.00 | 9.34 | 6.60 | 7.10 | 0.00 | - | 20 | 3,568 | 46.36% |
| SPX211217P01900000 | 2021-04-14 1:27PM EDT | 1,900.00 | 7.20 | 6.80 | 7.30 | 0.00 | - | 300 | 14,859 | 45.85% |
| SPX211217P01925000 | 2021-03-25 2:48PM EDT | 1,925.00 | 13.67 | 7.10 | 7.60 | 0.00 | - | 100 | 1,781 | 45.42% |
| SPX211217P01950000 | 2021-04-08 10:03AM EDT | 1,950.00 | 8.21 | 7.40 | 7.90 | 0.00 | - | 1 | 6,719 | 44.99% |
| SPX211217P01975000 | 2021-04-05 3:52PM EDT | 1,975.00 | 9.37 | 7.70 | 8.20 | 0.00 | - | 2 | 8,573 | 44.56% |
| SPX211217P02000000 | 2021-04-14 4:03PM EDT | 2,000.00 | 8.60 | 8.00 | 8.50 | 0.00 | - | 2 | 39,914 | 44.12% |
| SPX211217P02025000 | 2021-04-09 12:46PM EDT | 2,025.00 | 9.00 | 8.30 | 8.80 | 0.00 | - | 225 | 883 | 43.68% |
| SPX211217P02050000 | 2021-04-14 10:10AM EDT | 2,050.00 | 8.90 | 8.70 | 9.20 | 0.00 | - | 4 | 5,689 | 43.31% |
| SPX211217P02100000 | 2021-04-14 1:33PM EDT | 2,100.00 | 9.81 | 9.40 | 9.90 | 0.00 | - | 2,001 | 14,907 | 42.48% |
| SPX211217P02125000 | 2021-04-01 2:09PM EDT | 2,125.00 | 13.56 | 9.80 | 10.30 | 0.00 | - | 1 | 1,283 | 42.09% |
| SPX211217P02150000 | 2021-04-14 3:13PM EDT | 2,150.00 | 10.90 | 10.20 | 10.70 | 0.00 | - | 4 | 4,603 | 41.70% |
| SPX211217P02250000 | 2021-04-09 11:37AM EDT | 2,250.00 | 12.20 | 12.00 | 12.50 | 0.00 | - | 108 | 6,130 | 40.18% |
| SPX211217P02275000 | 2021-04-12 3:18PM EDT | 2,275.00 | 13.30 | 12.50 | 13.00 | 0.00 | - | 43 | 992 | 39.82% |
| SPX211217P02300000 | 2021-04-14 11:17AM EDT | 2,300.00 | 13.35 | 13.00 | 13.50 | 0.00 | - | 42 | 14,396 | 39.44% |
| SPX211217P02400000 | 2021-04-14 3:20PM EDT | 2,400.00 | 16.20 | 15.20 | 15.60 | 0.00 | - | 223 | 31,349 | 37.94% |
| SPX211217P02425000 | 2021-04-14 11:02AM EDT | 2,425.00 | 16.30 | 15.80 | 16.30 | 0.00 | - | 25 | 1,057 | 37.63% |
| SPX211217P02450000 | 2021-04-12 3:41PM EDT | 2,450.00 | 17.30 | 16.50 | 16.90 | 0.00 | - | 6 | 6,716 | 37.27% |
| SPX211217P02500000 | 2021-04-14 3:09PM EDT | 2,500.00 | 19.10 | 17.90 | 18.50 | 0.00 | - | 1,008 | 45,147 | 36.68% |
| SPX211217P02525000 | 2021-04-14 3:33PM EDT | 2,525.00 | 19.80 | 18.70 | 19.10 | 0.00 | - | 9 | 2,158 | 36.29% |
| SPX211217P02550000 | 2021-04-14 10:41AM EDT | 2,550.00 | 19.85 | 19.40 | 20.00 | 0.00 | - | 100 | 14,042 | 36.01% |
| SPX211217P02575000 | 2021-04-09 12:32PM EDT | 2,575.00 | 22.15 | 20.20 | 20.90 | 0.00 | - | 100 | 3,923 | 35.72% |
| SPX211217P02600000 | 2021-04-14 3:01PM EDT | 2,600.00 | 22.64 | 21.10 | 21.80 | 0.00 | - | 1 | 24,604 | 35.42% |
| SPX211217P02675000 | 2021-04-13 9:45AM EDT | 2,675.00 | 25.00 | 23.90 | 24.60 | 0.00 | - | 3 | 3,831 | 34.48% |
| SPX211217P02725000 | 2021-04-14 1:36PM EDT | 2,725.00 | 26.90 | 25.90 | 26.40 | 0.00 | - | 10 | 5,595 | 33.80% |
| SPX211217P02750000 | 2021-04-14 11:14AM EDT | 2,750.00 | 28.40 | 27.10 | 27.50 | 0.00 | - | 510 | 17,011 | 33.50% |
| SPX211217P02800000 | 2021-04-14 10:50AM EDT | 2,800.00 | 30.13 | 29.40 | 30.20 | 0.00 | - | 8 | 33,917 | 33.00% |
| SPX211217P02900000 | 2021-04-09 3:01PM EDT | 2,900.00 | 36.00 | 34.80 | 35.50 | 0.00 | - | 401 | 29,838 | 31.85% |
| SPX211217P03000000 | 2021-04-14 11:52AM EDT | 3,000.00 | 42.55 | 41.00 | 41.80 | 0.00 | - | 1,020 | 35,112 | 30.73% |
| SPX211217P03400000 | 2021-04-15 9:10AM EDT | 3,400.00 | 79.53 | 78.60 | 79.50 | -3.67 | -4.41% | 85 | 13,653 | 26.47% |
| SPX211217P04000000 | 2021-04-14 2:55PM EDT | 4,000.00 | 208.20 | 196.20 | 197.00 | 0.00 | - | 172 | 14,576 | 19.87% |
© 2021 Verizon Media. Todos los derechos reservados.
