Mercados españoles cerrados
S&P 500
4.486,46 +15,09 (+0,34%) Nasdaq
15.021,81 +124,47 (+0,84%) NIKKEI 225
29.025,46 +474,56 (+1,66%) Dólar/Euro
1,1613 +0,0012 (+0,10%) Petróleo Brent
84,18 -0,68 (-0,80%) BTC-EUR
52.880,44 +1.098,74 (+2,12%)
S&P 500 (^GSPC)
SNP - SNP Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4486,46+15,09 (+0,34%)
Al cierre: 4:20PM EDT
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 | 2021-09-28 3:30PM EDT | 900.00 | 3,451.64 | 3,571.40 | 3,577.00 | 0.00 | - | 4 | 1,807 | 0.00% |
| SPX211217C01000000 | 2021-10-18 1:11PM EDT | 1,000.00 | 3,468.32 | 3,471.50 | 3,477.00 | +57.23 | +1.68% | 150 | 50,154 | 0.00% |
| SPX211217C01225000 | 2021-09-14 10:32AM EDT | 1,225.00 | 3,221.19 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| SPX211217C01300000 | 2021-08-25 5:32PM EDT | 1,300.00 | 2,905.56 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPX211217C01375000 | 2021-08-25 5:32PM EDT | 1,375.00 | 2,143.78 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| SPX211217C01400000 | 2021-08-25 5:32PM EDT | 1,400.00 | 2,796.19 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| SPX211217C01500000 | 2021-10-13 4:14PM EDT | 1,500.00 | 2,850.74 | 2,971.60 | 2,977.10 | 0.00 | - | 1 | 124 | 0.00% |
| SPX211217C01525000 | 2021-08-25 5:32PM EDT | 1,525.00 | 1,425.66 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPX211217C01550000 | 2021-08-25 5:32PM EDT | 1,550.00 | 1,201.50 | 0.00 | 0.00 | 0.00 | - | 0 | 9 | 0.00% |
| SPX211217C01600000 | 2021-08-25 5:32PM EDT | 1,600.00 | 2,706.39 | 0.00 | 0.00 | 0.00 | - | 25 | 85 | 0.00% |
| SPX211217C01625000 | 2021-08-25 5:32PM EDT | 1,625.00 | 1,375.00 | 0.00 | 0.00 | 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 | 2021-08-25 5:32PM EDT | 1,800.00 | 1,243.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SPX211217C01825000 | 2021-08-25 5:32PM EDT | 1,825.00 | 1,466.00 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| SPX211217C01900000 | 2021-08-25 5:32PM EDT | 1,900.00 | 1,361.40 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SPX211217C02000000 | 2021-10-18 1:30PM EDT | 2,000.00 | 2,471.10 | 2,472.50 | 2,478.00 | +58.72 | +2.43% | 255 | 49,227 | 0.00% |
| SPX211217C02175000 | 2021-08-25 5:32PM EDT | 2,175.00 | 1,766.35 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SPX211217C02200000 | 2021-10-11 12:07PM EDT | 2,200.00 | 2,190.59 | 2,272.80 | 2,278.30 | 0.00 | - | 2 | 1,181 | 0.00% |
| SPX211217C02250000 | 2021-09-24 2:42PM EDT | 2,250.00 | 2,187.60 | 2,222.80 | 2,228.50 | 0.00 | - | 85 | 166 | 0.00% |
| SPX211217C02300000 | 2021-08-19 5:31AM EDT | 2,300.00 | 2,048.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02350000 | 2021-08-25 5:32PM EDT | 2,350.00 | 1,895.16 | 0.00 | 0.00 | 0.00 | - | 50 | 2,228 | 0.00% |
| SPX211217C02400000 | 2021-08-25 5:32PM EDT | 2,400.00 | 1,863.13 | 0.00 | 0.00 | 0.00 | - | 49 | 2,093 | 0.00% |
| SPX211217C02425000 | 2021-08-25 5:32PM EDT | 2,425.00 | 760.89 | 0.00 | 0.00 | 0.00 | - | 21 | 357 | 0.00% |
| SPX211217C02475000 | 2021-08-25 5:32PM EDT | 2,475.00 | 1,808.89 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| SPX211217C02500000 | 2021-10-18 4:03PM EDT | 2,500.00 | 1,975.30 | 1,973.40 | 1,978.90 | +61.30 | +3.20% | 80 | 5,923 | 0.00% |
| SPX211217C02525000 | 2021-08-25 5:32PM EDT | 2,525.00 | 1,456.52 | 0.00 | 0.00 | 0.00 | - | 23 | 12 | 0.00% |
| SPX211217C02550000 | 2021-08-25 5:32PM EDT | 2,550.00 | 1,617.94 | 0.00 | 0.00 | 0.00 | - | 2 | 9,369 | 0.00% |
| SPX211217C02575000 | 2021-09-15 2:12PM EDT | 2,575.00 | 1,896.00 | 0.00 | 0.00 | 0.00 | - | 1,500 | 1,836 | 0.00% |
| SPX211217C02600000 | 2021-09-27 7:01AM EDT | 2,600.00 | 1,843.91 | 1,873.70 | 1,879.20 | 0.00 | - | 100 | 4,969 | 0.00% |
| SPX211217C02625000 | 2021-09-08 10:20AM EDT | 2,625.00 | 1,887.00 | 1,761.30 | 1,768.80 | 0.00 | - | 1 | 388 | 0.00% |
| SPX211217C02650000 | 2021-10-12 9:48AM EDT | 2,650.00 | 1,695.00 | 1,823.80 | 1,829.50 | 0.00 | - | 50 | 1,973 | 0.00% |
| SPX211217C02675000 | 2021-08-25 5:32PM EDT | 2,675.00 | 1,314.42 | 0.00 | 0.00 | 0.00 | - | 43 | 756 | 0.00% |
| SPX211217C02700000 | 2021-10-18 4:12PM EDT | 2,700.00 | 1,775.14 | 1,774.00 | 1,779.50 | +85.22 | +5.04% | 16 | 4,557 | 0.00% |
| SPX211217C02725000 | 2021-08-25 5:32PM EDT | 2,725.00 | 1,474.33 | 0.00 | 0.00 | 0.00 | - | 50 | 2,200 | 0.00% |
| SPX211217C02750000 | 2021-08-25 5:32PM EDT | 2,750.00 | 1,395.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3,383 | 0.00% |
| SPX211217C02775000 | 2021-09-21 2:06PM EDT | 2,775.00 | 1,584.25 | 1,699.20 | 1,704.90 | 0.00 | - | 100 | 522 | 0.00% |
| SPX211217C02800000 | 2021-10-07 9:30AM EDT | 2,800.00 | 1,590.67 | 1,674.40 | 1,679.90 | 0.00 | - | 1 | 20,831 | 0.00% |
| SPX211217C02825000 | 2021-10-12 3:44PM EDT | 2,825.00 | 1,517.05 | 1,649.10 | 1,654.80 | 0.00 | - | 725 | 3,244 | 0.00% |
| SPX211217C02850000 | 2021-08-25 2:20PM EDT | 2,850.00 | 1,640.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6,409 | 0.00% |
| SPX211217C02900000 | 2021-10-07 9:35AM EDT | 2,900.00 | 1,507.29 | 1,574.90 | 1,580.40 | 0.00 | - | 1 | 10,200 | 0.00% |
| SPX211217C02925000 | 2021-09-21 10:12AM EDT | 2,925.00 | 1,436.70 | 1,548.90 | 1,554.70 | 0.00 | - | 1 | 1,388 | 0.00% |
| SPX211217C02950000 | 2021-10-07 9:35AM EDT | 2,950.00 | 1,457.79 | 1,524.70 | 1,530.40 | 0.00 | - | 1 | 6,564 | 0.00% |
| SPX211217C03000000 | 2021-10-18 1:30PM EDT | 3,000.00 | 1,474.00 | 1,475.10 | 1,480.60 | +41.25 | +2.88% | 105 | 66,766 | 0.00% |
| SPX211217C03100000 | 2021-10-05 10:28AM EDT | 3,100.00 | 1,249.20 | 1,375.00 | 1,380.60 | 0.00 | - | 1 | 6,782 | 0.00% |
| SPX211217C03200000 | 2021-10-12 3:25PM EDT | 3,200.00 | 1,151.45 | 1,276.80 | 1,282.10 | 0.00 | - | 210 | 7,155 | 0.00% |
| SPX211217C03300000 | 2021-10-18 3:55PM EDT | 3,300.00 | 1,184.60 | 1,177.10 | 1,182.40 | +145.90 | +14.05% | 1 | 7,959 | 0.00% |
| SPX211217C03400000 | 2021-09-15 3:33PM EDT | 3,400.00 | 1,089.22 | 0.00 | 0.00 | 0.00 | - | 118 | 8,980 | 0.00% |
| SPX211217C03500000 | 2021-10-15 9:30AM EDT | 3,500.00 | 958.30 | 979.80 | 985.00 | +49.63 | +5.46% | 2 | 9,668 | 0.00% |
| SPX211217C03600000 | 2021-10-12 2:29PM EDT | 3,600.00 | 768.25 | 881.60 | 886.80 | 0.00 | - | 475 | 13,008 | 19.52% |
| SPX211217C03900000 | 2021-10-18 2:38PM EDT | 3,900.00 | 589.20 | 594.40 | 595.70 | +122.30 | +26.19% | 4 | 13,173 | 21.77% |
| SPX211217C04000000 | 2021-10-18 3:04PM EDT | 4,000.00 | 498.20 | 500.40 | 501.80 | +37.45 | +8.13% | 20 | 75,716 | 21.00% |
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 | 2021-10-18 1:11PM EDT | 1,000.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 150 | 63,924 | 100.00% |
| SPX211217P01100000 | 2021-10-15 3:52PM EDT | 1,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 7,030 | 93.75% |
| SPX211217P01200000 | 2021-10-18 1:32PM EDT | 1,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 10,842 | 92.19% |
| SPX211217P01225000 | 2021-10-07 9:37AM EDT | 1,225.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,453 | 90.63% |
| SPX211217P01300000 | 2021-10-15 12:28PM EDT | 1,300.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 8,855 | 86.72% |
| SPX211217P01400000 | 2021-10-18 3:04PM EDT | 1,400.00 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 37 | 8,558 | 83.98% |
| SPX211217P01500000 | 2021-10-18 1:20PM EDT | 1,500.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 18,227 | 80.76% |
| SPX211217P01550000 | 2021-10-04 9:30AM EDT | 1,550.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 101 | 933 | 76.76% |
| SPX211217P01600000 | 2021-10-18 12:19PM EDT | 1,600.00 | 0.15 | 0.05 | 0.20 | -0.50 | -76.92% | 2 | 5,512 | 77.44% |
| SPX211217P01650000 | 2021-10-11 11:20AM EDT | 1,650.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 125 | 1,955 | 75.20% |
| SPX211217P01675000 | 2021-10-04 9:30AM EDT | 1,675.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 11 | 2,155 | 74.12% |
| SPX211217P01700000 | 2021-10-12 12:07PM EDT | 1,700.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 10,706 | 73.05% |
| SPX211217P01725000 | 2021-10-08 10:02AM EDT | 1,725.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 76 | 3,853 | 71.97% |
| SPX211217P01750000 | 2021-10-08 10:04AM EDT | 1,750.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 2,500 | 15,949 | 72.80% |
| SPX211217P01775000 | 2021-10-04 9:30AM EDT | 1,775.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 64 | 559 | 71.78% |
| SPX211217P01800000 | 2021-10-18 3:26PM EDT | 1,800.00 | 0.17 | 0.10 | 0.25 | -0.13 | -43.33% | 606 | 21,083 | 70.70% |
| SPX211217P01825000 | 2021-10-13 12:02PM EDT | 1,825.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 217 | 2,096 | 69.68% |
| SPX211217P01850000 | 2021-10-14 9:57AM EDT | 1,850.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 24 | 11,571 | 68.65% |
| SPX211217P01875000 | 2021-08-25 5:32PM EDT | 1,875.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 3,592 | 25.00% |
| SPX211217P01900000 | 2021-10-18 10:41AM EDT | 1,900.00 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 350 | 19,260 | 68.65% |
| SPX211217P01925000 | 2021-09-15 11:34AM EDT | 1,925.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2,462 | 25.00% |
| SPX211217P01950000 | 2021-10-13 11:18AM EDT | 1,950.00 | 0.44 | 0.15 | 0.30 | 0.00 | - | 36 | 7,601 | 66.11% |
| SPX211217P01975000 | 2021-09-23 3:49PM EDT | 1,975.00 | 1.05 | 0.20 | 0.35 | 0.00 | - | 41 | 8,590 | 66.26% |
| SPX211217P02000000 | 2021-10-18 1:30PM EDT | 2,000.00 | 0.27 | 0.25 | 0.35 | -0.13 | -32.50% | 286 | 82,670 | 65.77% |
| SPX211217P02025000 | 2021-08-31 10:53AM EDT | 2,025.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,189 | 25.00% |
| SPX211217P02050000 | 2021-10-18 10:16AM EDT | 2,050.00 | 0.38 | 0.20 | 0.35 | -0.72 | -65.45% | 30 | 9,772 | 63.38% |
| SPX211217P02100000 | 2021-10-18 10:16AM EDT | 2,100.00 | 0.40 | 0.25 | 0.40 | -0.20 | -33.33% | 2,500 | 26,099 | 62.43% |
| SPX211217P02125000 | 2021-10-13 10:42AM EDT | 2,125.00 | 0.65 | 0.25 | 0.40 | 0.00 | - | 50 | 1,359 | 61.52% |
| SPX211217P02150000 | 2021-10-07 10:38AM EDT | 2,150.00 | 0.85 | 0.30 | 0.45 | 0.00 | - | 12 | 5,394 | 61.38% |
| SPX211217P02250000 | 2021-10-07 1:22PM EDT | 2,250.00 | 1.06 | 0.40 | 0.55 | 0.00 | - | 169 | 8,686 | 59.06% |
| SPX211217P02275000 | 2021-10-15 3:05PM EDT | 2,275.00 | 0.55 | 0.40 | 0.55 | -0.15 | -21.43% | 1 | 1,703 | 58.15% |
| SPX211217P02300000 | 2021-10-15 3:34PM EDT | 2,300.00 | 0.70 | 0.45 | 0.60 | -0.05 | -6.67% | 145 | 21,250 | 57.81% |
| SPX211217P02400000 | 2021-10-18 12:12PM EDT | 2,400.00 | 0.70 | 0.65 | 0.70 | -0.15 | -17.65% | 50 | 35,071 | 55.71% |
| SPX211217P02425000 | 2021-10-15 11:32AM EDT | 2,425.00 | 0.85 | 0.65 | 0.80 | -1.30 | -60.47% | 32 | 1,639 | 55.25% |
| SPX211217P02450000 | 2021-10-07 12:52PM EDT | 2,450.00 | 1.62 | 0.65 | 0.80 | 0.00 | - | 10 | 6,937 | 54.38% |
| SPX211217P02500000 | 2021-10-18 4:03PM EDT | 2,500.00 | 0.80 | 0.75 | 0.85 | -0.35 | -30.43% | 197 | 53,619 | 53.22% |
| SPX211217P02525000 | 2021-10-18 1:23PM EDT | 2,525.00 | 0.95 | 0.80 | 0.95 | -1.05 | -52.50% | 2 | 2,850 | 52.87% |
| SPX211217P02550000 | 2021-10-18 11:27AM EDT | 2,550.00 | 1.00 | 0.85 | 1.00 | -0.25 | -20.00% | 1 | 18,232 | 52.33% |
| SPX211217P02575000 | 2021-10-11 12:21PM EDT | 2,575.00 | 1.65 | 0.90 | 1.10 | 0.00 | - | 1 | 4,817 | 51.93% |
| SPX211217P02600000 | 2021-10-15 12:34PM EDT | 2,600.00 | 1.30 | 0.95 | 1.10 | -0.15 | -10.34% | 400 | 24,852 | 51.23% |
| SPX211217P02675000 | 2021-10-18 2:57PM EDT | 2,675.00 | 1.30 | 1.20 | 1.30 | 0.00 | - | 100 | 0 | 50.06% |
| SPX211217P02725000 | 2021-10-18 3:25PM EDT | 2,725.00 | 1.40 | 1.30 | 1.45 | -1.39 | -49.82% | 6 | 6,469 | 49.02% |
| SPX211217P02750000 | 2021-10-18 3:58PM EDT | 2,750.00 | 1.40 | 1.35 | 1.55 | -0.52 | -27.08% | 688 | 17,055 | 48.57% |
| SPX211217P02800000 | 2021-10-18 4:10PM EDT | 2,800.00 | 1.60 | 1.50 | 1.65 | -0.85 | -34.69% | 41 | 43,064 | 47.28% |
| SPX211217P02900000 | 2021-10-18 4:14PM EDT | 2,900.00 | 1.97 | 1.90 | 2.05 | -0.55 | -21.83% | 282 | 30,733 | 45.26% |
| SPX211217P03000000 | 2021-10-18 3:50PM EDT | 3,000.00 | 2.45 | 2.40 | 2.55 | -0.65 | -20.97% | 200 | 100,957 | 43.28% |
| SPX211217P03400000 | 2021-10-18 4:13PM EDT | 3,400.00 | 5.60 | 5.40 | 5.70 | -1.22 | -17.89% | 2,359 | 43,233 | 35.12% |
| SPX211217P04000000 | 2021-10-18 4:04PM EDT | 4,000.00 | 24.55 | 24.20 | 24.60 | -5.71 | -18.87% | 6,945 | 86,970 | 23.95% |
© 2021 Verizon Media. Todos los derechos reservados.
