Italia markets closed

S&P Global Inc. (SPGI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
351,01-0,72 (-0,20%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI200925C003000002020-09-03 9:40AM EDT300.0072.5049.6054.000.00--171.85%
SPGI200925C003050002020-09-15 9:30AM EDT305.0052.0044.6049.000.00-161665.72%
SPGI200925C003100002020-09-15 10:04AM EDT310.0050.2039.9044.000.00-1162.06%
SPGI200925C003200002020-09-15 9:30AM EDT320.0039.3730.5034.500.00-53656.10%
SPGI200925C003250002020-08-17 12:05AM EDT325.0033.700.000.000.00--00.00%
SPGI200925C003300002020-08-28 1:54PM EDT330.0025.5821.2024.400.00-101557.41%
SPGI200925C003425002020-09-10 3:20PM EDT342.509.9010.4011.700.00-1134.40%
SPGI200925C003450002020-09-10 2:38PM EDT345.0010.108.609.800.00-11033.02%
SPGI200925C003475002020-09-10 3:16PM EDT347.507.707.008.000.00-22031.53%
SPGI200925C003500002020-09-18 10:04AM EDT350.007.655.706.40-1.11-12.67%32130.37%
SPGI200925C003525002020-09-18 3:25PM EDT352.505.144.305.00-0.48-8.54%7929.41%
SPGI200925C003550002020-09-18 3:40PM EDT355.003.603.303.70-0.25-6.49%81228.02%
SPGI200925C003575002020-09-15 11:46AM EDT357.502.802.152.65-4.10-59.42%41926.94%
SPGI200925C003600002020-09-18 2:18PM EDT360.001.351.451.80-2.35-63.51%32725.86%
SPGI200925C003625002020-09-18 2:54PM EDT362.501.130.901.20-1.72-60.35%172425.21%
SPGI200925C003650002020-09-18 2:39PM EDT365.000.550.500.80-1.95-78.00%12424.98%
SPGI200925C003675002020-09-18 3:35PM EDT367.500.460.250.55-0.79-63.20%33825.17%
SPGI200925C003700002020-09-17 2:28PM EDT370.000.150.150.40-0.35-70.00%125525.81%
SPGI200925C003725002020-09-16 3:18PM EDT372.500.650.000.300.00-22926.61%
SPGI200925C003750002020-09-15 11:36AM EDT375.000.200.000.25-0.25-55.56%24427.93%
SPGI200925C003775002020-09-10 10:28AM EDT377.501.300.000.250.00-43130.13%
SPGI200925C003800002020-09-10 10:01AM EDT380.001.050.000.250.00-51532.32%
SPGI200925C003825002020-09-10 2:31PM EDT382.500.350.000.250.00-1534.47%
SPGI200925C003850002020-08-31 12:49PM EDT385.003.000.051.000.00-21549.07%
SPGI200925C003875002020-09-03 3:35PM EDT387.501.500.000.950.00-51150.95%
SPGI200925C003900002020-09-03 3:35PM EDT390.001.250.000.200.00-41539.21%
SPGI200925C003925002020-09-03 9:30AM EDT392.504.400.000.950.00--555.81%
SPGI200925C004000002020-09-14 2:10PM EDT400.000.070.000.250.00-162548.58%
Opzioni Putper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI200925P002600002020-08-24 12:11AM EDT260.000.200.001.750.00--1124.90%
SPGI200925P002950002020-08-06 11:44AM EDT295.002.650.255.000.00--3104.79%
SPGI200925P003000002020-09-08 3:51PM EDT300.001.800.000.250.00-6552.25%
SPGI200925P003050002020-09-08 2:36PM EDT305.002.250.000.250.00-111452.83%
SPGI200925P003100002020-09-09 1:44PM EDT310.000.900.000.250.00-11447.61%
SPGI200925P003150002020-09-14 9:41AM EDT315.000.500.000.300.00-52243.80%
SPGI200925P003200002020-09-14 12:50PM EDT320.000.270.100.40-0.38-58.46%12440.72%
SPGI200925P003250002020-09-17 11:03AM EDT325.000.320.250.550.00-104137.74%
SPGI200925P003275002020-09-17 3:46PM EDT327.500.900.400.650.00-31736.23%
SPGI200925P003300002020-09-18 3:24PM EDT330.000.700.550.80+0.16+29.63%42735.06%
SPGI200925P003325002020-09-16 2:15PM EDT332.501.040.701.00-0.46-30.67%121034.03%
SPGI200925P003350002020-09-17 3:11PM EDT335.007.790.951.250.00-32232.98%
SPGI200925P003375002020-09-17 2:48PM EDT337.502.051.301.600.00-111132.22%
SPGI200925P003400002020-09-18 3:47PM EDT340.001.901.702.10-0.65-25.49%171631.89%
SPGI200925P003425002020-09-18 3:47PM EDT342.502.352.202.65-0.15-6.00%3931.14%
SPGI200925P003450002020-09-18 2:45PM EDT345.003.602.803.40+0.65+22.03%121930.83%
SPGI200925P003475002020-09-17 11:13AM EDT347.502.953.604.20-1.35-31.40%4829.99%
SPGI200925P003500002020-09-18 3:51PM EDT350.004.704.505.30-1.70-26.56%141229.91%
SPGI200925P003525002020-09-18 3:35PM EDT352.505.285.606.30+0.48+10.00%11728.42%
SPGI200925P003550002020-09-18 2:37PM EDT355.008.296.807.90+0.79+10.53%31029.15%
SPGI200925P003575002020-09-16 2:12PM EDT357.507.108.209.400.00-73128.43%
SPGI200925P003600002020-09-16 9:56AM EDT360.007.509.8011.200.00-42928.48%
SPGI200925P003625002020-09-03 10:17AM EDT362.509.7011.7013.100.00-41828.26%
SPGI200925P003650002020-09-17 9:31AM EDT365.0014.2013.7015.200.00-63228.59%
SPGI200925P003675002020-09-03 9:59AM EDT367.5010.5014.2018.000.00-61834.28%
SPGI200925P003700002020-09-02 9:38AM EDT370.008.9017.0020.800.00-10839.89%
SPGI200925P003725002020-09-17 1:50PM EDT372.5021.0019.0023.200.00-101042.25%
SPGI200925P003750002020-09-18 10:26AM EDT375.0022.0021.6025.90+10.70+94.69%1247.02%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità