Mercados españoles cerrados

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
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
SPX211217C009000002021-09-28 3:30PM EDT900.003,451.643,571.403,577.000.00-41,8070.00%
SPX211217C010000002021-10-18 1:11PM EDT1,000.003,468.323,471.503,477.00+57.23+1.68%15050,1540.00%
SPX211217C012250002021-09-14 10:32AM EDT1,225.003,221.190.000.000.00-6150.00%
SPX211217C013000002021-08-25 5:32PM EDT1,300.002,905.560.000.000.00-2210.00%
SPX211217C013750002021-08-25 5:32PM EDT1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-08-25 5:32PM EDT1,400.002,796.190.000.000.00-11140.00%
SPX211217C015000002021-10-13 4:14PM EDT1,500.002,850.742,971.602,977.100.00-11240.00%
SPX211217C015250002021-08-25 5:32PM EDT1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002021-08-25 5:32PM EDT1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002021-08-25 5:32PM EDT1,600.002,706.390.000.000.00-25850.00%
SPX211217C016250002021-08-25 5:32PM EDT1,625.001,375.000.000.000.00-20310.00%
SPX211217C016500002019-06-10 12:13AM EDT1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002021-08-25 5:32PM EDT1,800.001,243.100.000.000.00-1300.00%
SPX211217C018250002021-08-25 5:32PM EDT1,825.001,466.000.000.000.00-10260.00%
SPX211217C019000002021-08-25 5:32PM EDT1,900.001,361.400.000.000.00-1230.00%
SPX211217C020000002021-10-18 1:30PM EDT2,000.002,471.102,472.502,478.00+58.72+2.43%25549,2270.00%
SPX211217C021750002021-08-25 5:32PM EDT2,175.001,766.350.000.000.00-5160.00%
SPX211217C022000002021-10-11 12:07PM EDT2,200.002,190.592,272.802,278.300.00-21,1810.00%
SPX211217C022500002021-09-24 2:42PM EDT2,250.002,187.602,222.802,228.500.00-851660.00%
SPX211217C023000002021-08-19 5:31AM EDT2,300.002,048.030.000.000.00-100.00%
SPX211217C023500002021-08-25 5:32PM EDT2,350.001,895.160.000.000.00-502,2280.00%
SPX211217C024000002021-08-25 5:32PM EDT2,400.001,863.130.000.000.00-492,0930.00%
SPX211217C024250002021-08-25 5:32PM EDT2,425.00760.890.000.000.00-213570.00%
SPX211217C024750002021-08-25 5:32PM EDT2,475.001,808.890.000.000.00-1370.00%
SPX211217C025000002021-10-18 4:03PM EDT2,500.001,975.301,973.401,978.90+61.30+3.20%805,9230.00%
SPX211217C025250002021-08-25 5:32PM EDT2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-08-25 5:32PM EDT2,550.001,617.940.000.000.00-29,3690.00%
SPX211217C025750002021-09-15 2:12PM EDT2,575.001,896.000.000.000.00-1,5001,8360.00%
SPX211217C026000002021-09-27 7:01AM EDT2,600.001,843.911,873.701,879.200.00-1004,9690.00%
SPX211217C026250002021-09-08 10:20AM EDT2,625.001,887.001,761.301,768.800.00-13880.00%
SPX211217C026500002021-10-12 9:48AM EDT2,650.001,695.001,823.801,829.500.00-501,9730.00%
SPX211217C026750002021-08-25 5:32PM EDT2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-10-18 4:12PM EDT2,700.001,775.141,774.001,779.50+85.22+5.04%164,5570.00%
SPX211217C027250002021-08-25 5:32PM EDT2,725.001,474.330.000.000.00-502,2000.00%
SPX211217C027500002021-08-25 5:32PM EDT2,750.001,395.370.000.000.00-13,3830.00%
SPX211217C027750002021-09-21 2:06PM EDT2,775.001,584.251,699.201,704.900.00-1005220.00%
SPX211217C028000002021-10-07 9:30AM EDT2,800.001,590.671,674.401,679.900.00-120,8310.00%
SPX211217C028250002021-10-12 3:44PM EDT2,825.001,517.051,649.101,654.800.00-7253,2440.00%
SPX211217C028500002021-08-25 2:20PM EDT2,850.001,640.850.000.000.00-16,4090.00%
SPX211217C029000002021-10-07 9:35AM EDT2,900.001,507.291,574.901,580.400.00-110,2000.00%
SPX211217C029250002021-09-21 10:12AM EDT2,925.001,436.701,548.901,554.700.00-11,3880.00%
SPX211217C029500002021-10-07 9:35AM EDT2,950.001,457.791,524.701,530.400.00-16,5640.00%
SPX211217C030000002021-10-18 1:30PM EDT3,000.001,474.001,475.101,480.60+41.25+2.88%10566,7660.00%
SPX211217C031000002021-10-05 10:28AM EDT3,100.001,249.201,375.001,380.600.00-16,7820.00%
SPX211217C032000002021-10-12 3:25PM EDT3,200.001,151.451,276.801,282.100.00-2107,1550.00%
SPX211217C033000002021-10-18 3:55PM EDT3,300.001,184.601,177.101,182.40+145.90+14.05%17,9590.00%
SPX211217C034000002021-09-15 3:33PM EDT3,400.001,089.220.000.000.00-1188,9800.00%
SPX211217C035000002021-10-15 9:30AM EDT3,500.00958.30979.80985.00+49.63+5.46%29,6680.00%
SPX211217C036000002021-10-12 2:29PM EDT3,600.00768.25881.60886.800.00-47513,00819.52%
SPX211217C039000002021-10-18 2:38PM EDT3,900.00589.20594.40595.70+122.30+26.19%413,17321.77%
SPX211217C040000002021-10-18 3:04PM EDT4,000.00498.20500.40501.80+37.45+8.13%2075,71621.00%
Ventaspara17 de diciembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPX211217P010000002021-10-18 1:11PM EDT1,000.000.030.000.050.00-15063,924100.00%
SPX211217P011000002021-10-15 3:52PM EDT1,100.000.050.000.050.00-67,03093.75%
SPX211217P012000002021-10-18 1:32PM EDT1,200.000.050.000.100.00-310,84292.19%
SPX211217P012250002021-10-07 9:37AM EDT1,225.000.100.000.100.00-11,45390.63%
SPX211217P013000002021-10-15 12:28PM EDT1,300.000.050.000.10-0.05-50.00%18,85586.72%
SPX211217P014000002021-10-18 3:04PM EDT1,400.000.050.000.15-0.35-87.50%378,55883.98%
SPX211217P015000002021-10-18 1:20PM EDT1,500.000.150.050.150.00-118,22780.76%
SPX211217P015500002021-10-04 9:30AM EDT1,550.000.200.000.150.00-10193376.76%
SPX211217P016000002021-10-18 12:19PM EDT1,600.000.150.050.20-0.50-76.92%25,51277.44%
SPX211217P016500002021-10-11 11:20AM EDT1,650.000.220.050.200.00-1251,95575.20%
SPX211217P016750002021-10-04 9:30AM EDT1,675.000.300.050.200.00-112,15574.12%
SPX211217P017000002021-10-12 12:07PM EDT1,700.000.250.050.200.00-210,70673.05%
SPX211217P017250002021-10-08 10:02AM EDT1,725.000.350.050.200.00-763,85371.97%
SPX211217P017500002021-10-08 10:04AM EDT1,750.000.400.100.250.00-2,50015,94972.80%
SPX211217P017750002021-10-04 9:30AM EDT1,775.000.400.100.250.00-6455971.78%
SPX211217P018000002021-10-18 3:26PM EDT1,800.000.170.100.25-0.13-43.33%60621,08370.70%
SPX211217P018250002021-10-13 12:02PM EDT1,825.000.350.100.250.00-2172,09669.68%
SPX211217P018500002021-10-14 9:57AM EDT1,850.000.250.100.250.00-2411,57168.65%
SPX211217P018750002021-08-25 5:32PM EDT1,875.003.400.000.000.00-83,59225.00%
SPX211217P019000002021-10-18 10:41AM EDT1,900.000.250.200.30-0.35-58.33%35019,26068.65%
SPX211217P019250002021-09-15 11:34AM EDT1,925.001.400.000.000.00-22,46225.00%
SPX211217P019500002021-10-13 11:18AM EDT1,950.000.440.150.300.00-367,60166.11%
SPX211217P019750002021-09-23 3:49PM EDT1,975.001.050.200.350.00-418,59066.26%
SPX211217P020000002021-10-18 1:30PM EDT2,000.000.270.250.35-0.13-32.50%28682,67065.77%
SPX211217P020250002021-08-31 10:53AM EDT2,025.001.900.000.000.00-11,18925.00%
SPX211217P020500002021-10-18 10:16AM EDT2,050.000.380.200.35-0.72-65.45%309,77263.38%
SPX211217P021000002021-10-18 10:16AM EDT2,100.000.400.250.40-0.20-33.33%2,50026,09962.43%
SPX211217P021250002021-10-13 10:42AM EDT2,125.000.650.250.400.00-501,35961.52%
SPX211217P021500002021-10-07 10:38AM EDT2,150.000.850.300.450.00-125,39461.38%
SPX211217P022500002021-10-07 1:22PM EDT2,250.001.060.400.550.00-1698,68659.06%
SPX211217P022750002021-10-15 3:05PM EDT2,275.000.550.400.55-0.15-21.43%11,70358.15%
SPX211217P023000002021-10-15 3:34PM EDT2,300.000.700.450.60-0.05-6.67%14521,25057.81%
SPX211217P024000002021-10-18 12:12PM EDT2,400.000.700.650.70-0.15-17.65%5035,07155.71%
SPX211217P024250002021-10-15 11:32AM EDT2,425.000.850.650.80-1.30-60.47%321,63955.25%
SPX211217P024500002021-10-07 12:52PM EDT2,450.001.620.650.800.00-106,93754.38%
SPX211217P025000002021-10-18 4:03PM EDT2,500.000.800.750.85-0.35-30.43%19753,61953.22%
SPX211217P025250002021-10-18 1:23PM EDT2,525.000.950.800.95-1.05-52.50%22,85052.87%
SPX211217P025500002021-10-18 11:27AM EDT2,550.001.000.851.00-0.25-20.00%118,23252.33%
SPX211217P025750002021-10-11 12:21PM EDT2,575.001.650.901.100.00-14,81751.93%
SPX211217P026000002021-10-15 12:34PM EDT2,600.001.300.951.10-0.15-10.34%40024,85251.23%
SPX211217P026750002021-10-18 2:57PM EDT2,675.001.301.201.300.00-100050.06%
SPX211217P027250002021-10-18 3:25PM EDT2,725.001.401.301.45-1.39-49.82%66,46949.02%
SPX211217P027500002021-10-18 3:58PM EDT2,750.001.401.351.55-0.52-27.08%68817,05548.57%
SPX211217P028000002021-10-18 4:10PM EDT2,800.001.601.501.65-0.85-34.69%4143,06447.28%
SPX211217P029000002021-10-18 4:14PM EDT2,900.001.971.902.05-0.55-21.83%28230,73345.26%
SPX211217P030000002021-10-18 3:50PM EDT3,000.002.452.402.55-0.65-20.97%200100,95743.28%
SPX211217P034000002021-10-18 4:13PM EDT3,400.005.605.405.70-1.22-17.89%2,35943,23335.12%
SPX211217P040000002021-10-18 4:04PM EDT4,000.0024.5524.2024.60-5.71-18.87%6,94586,97023.95%