SPGI - S&P Global Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI200717C001500002020-06-22 6:47PM EDT150.00176.70199.10203.500.00--1542.19%
SPGI200717C002200002020-06-22 6:47PM EDT220.0082.50128.00132.800.00--2293.85%
SPGI200717C002500002020-07-13 3:49PM EDT250.0095.7699.30103.400.00-11244.73%
SPGI200717C002600002020-07-14 3:16PM EDT260.0088.4789.3093.50-2.53-2.78%111224.32%
SPGI200717C002800002020-07-01 10:37AM EDT280.0054.0069.3073.500.00-111179.30%
SPGI200717C002900002020-07-08 3:37PM EDT290.0063.7059.3062.200.00-26305121.14%
SPGI200717C003000002020-07-13 1:50PM EDT300.0054.5049.3053.400.00-110133.89%
SPGI200717C003100002020-07-09 9:32AM EDT310.0044.0939.3042.900.00-1192102.98%
SPGI200717C003175002020-06-30 12:32PM EDT317.5014.9032.0036.600.00-2357.23%
SPGI200717C003200002020-07-14 12:57PM EDT320.0029.0529.3033.30+1.85+6.80%124389.67%
SPGI200717C003225002020-06-24 11:42AM EDT322.509.9027.0031.600.00--695.87%
SPGI200717C003250002020-07-01 3:13PM EDT325.0015.1024.5029.200.00-46591.41%
SPGI200717C003275002020-07-01 11:29AM EDT327.5010.3022.0026.600.00-1284.28%
SPGI200717C003300002020-07-09 3:19PM EDT330.0023.5019.5023.300.00-218568.12%
SPGI200717C003325002020-07-01 10:45AM EDT332.509.0017.1021.000.00-1465.19%
SPGI200717C003350002020-07-07 1:04PM EDT335.0011.4416.2018.400.00-22158.23%
SPGI200717C003375002020-07-06 3:02PM EDT337.507.5014.1016.100.00-51354.76%
SPGI200717C003400002020-07-14 2:22PM EDT340.0011.8011.9013.80-2.20-15.71%49050.81%
SPGI200717C003425002020-07-14 3:16PM EDT342.508.209.8011.60+2.22+37.12%1847.36%
SPGI200717C003450002020-07-13 12:43PM EDT345.0011.607.909.500.00-11044.14%
SPGI200717C003475002020-07-14 2:50PM EDT347.505.306.207.20-2.90-35.37%4538.38%
SPGI200717C003500002020-07-14 2:56PM EDT350.004.004.705.70-4.40-52.38%1314538.11%
SPGI200717C003525002020-07-14 2:56PM EDT352.502.803.304.20-3.95-58.52%62336.26%
SPGI200717C003550002020-07-14 2:56PM EDT355.001.852.253.00-2.35-55.95%749535.06%
SPGI200717C003575002020-07-14 10:13AM EDT357.500.661.402.00-0.34-34.00%33233.62%
SPGI200717C003600002020-07-14 12:00PM EDT360.000.670.851.25-0.78-53.79%91,04432.32%
SPGI200717C003625002020-07-13 12:16PM EDT362.501.950.450.750.00-2231.52%
SPGI200717C003650002020-07-14 2:55PM EDT365.000.200.200.50-0.40-66.67%48532.20%
SPGI200717C003700002020-07-13 12:42PM EDT370.000.390.000.250.00-12734.62%
SPGI200717C003750002020-07-08 9:48AM EDT375.000.400.000.250.00--1041.70%
SPGI200717C003900002020-06-22 6:47PM EDT390.000.280.000.450.00-102060.16%
SPGI200717C004000002020-06-22 6:47PM EDT400.000.190.000.250.00-103066.02%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI200717P001650002020-06-22 6:47PM EDT165.000.300.000.200.00--1320.31%
SPGI200717P002100002020-06-25 11:07AM EDT210.000.200.000.050.00--40195.31%
SPGI200717P002300002020-06-22 6:47PM EDT230.001.330.000.000.00--250.00%
SPGI200717P002400002020-07-06 9:48AM EDT240.000.050.000.250.00-13175.39%
SPGI200717P002500002020-07-07 9:38AM EDT250.000.200.000.150.00-510149.22%
SPGI200717P002600002020-06-19 9:34AM EDT260.001.100.000.400.00-187151.17%
SPGI200717P002700002020-06-26 10:33AM EDT270.001.400.000.100.00-148113.28%
SPGI200717P002800002020-07-07 12:29PM EDT280.000.200.000.200.00-169107.42%
SPGI200717P002900002020-07-07 10:27AM EDT290.000.180.000.250.00-512995.51%
SPGI200717P002950002020-07-13 3:50PM EDT295.000.250.000.25+0.25--288.09%
SPGI200717P003000002020-07-13 3:50PM EDT300.000.250.100.250.00-511084.57%
SPGI200717P003050002020-07-08 9:32AM EDT305.000.350.000.250.00-11673.24%
SPGI200717P003075002020-07-06 10:24AM EDT307.500.750.000.250.00-609069.53%
SPGI200717P003100002020-07-13 12:30PM EDT310.000.500.000.250.00-325966.02%
SPGI200717P003125002020-06-29 2:47PM EDT312.507.500.000.250.00-21062.31%
SPGI200717P003150002020-07-07 1:58PM EDT315.000.990.050.250.00-22160.35%
SPGI200717P003175002020-07-09 3:40PM EDT317.500.650.000.250.00-1455.08%
SPGI200717P003200002020-07-14 10:37AM EDT320.000.350.050.30-0.19-35.19%214954.30%
SPGI200717P003225002020-07-13 3:38PM EDT322.500.640.100.350.00-2952.73%
SPGI200717P003250002020-07-10 1:09PM EDT325.000.600.100.400.00-11754.69%
SPGI200717P003275002020-07-09 11:57AM EDT327.501.000.200.500.00-21853.03%
SPGI200717P003300002020-07-14 12:02PM EDT330.000.640.300.55-0.31-32.63%310649.68%
SPGI200717P003325002020-07-14 12:31PM EDT332.500.850.400.70-0.40-32.00%5648.05%
SPGI200717P003350002020-07-14 12:33PM EDT335.001.150.550.85+0.15+15.00%43045.73%
SPGI200717P003375002020-07-14 10:32AM EDT337.501.800.751.05-0.10-5.26%12043.56%
SPGI200717P003400002020-07-14 10:12AM EDT340.003.001.001.35+1.70+130.77%22741.87%
SPGI200717P003425002020-07-13 12:52PM EDT342.501.500.551.800.00-101940.83%
SPGI200717P003450002020-07-14 12:51PM EDT345.003.301.052.30+0.65+24.53%73539.09%
SPGI200717P003475002020-07-14 12:44PM EDT347.504.201.552.95+0.90+27.27%41537.45%
SPGI200717P003500002020-07-14 3:02PM EDT350.004.503.203.80-1.00-18.18%53836.05%
SPGI200717P003525002020-07-13 2:51PM EDT352.505.104.105.100.00-71736.57%
SPGI200717P003550002020-07-14 10:20AM EDT355.0011.705.606.60+6.60+129.41%21037.02%
SPGI200717P003575002020-07-13 12:46PM EDT357.506.207.008.400.00-2538.40%
SPGI200717P003600002020-06-22 6:47PM EDT360.0032.838.6010.300.00--239.31%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità