SPGI - S&P Global Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI200221C001700002020-02-20 10:35AM EST170.00140.00131.30133.10+44.38+46.41%340308.59%
SPGI200221C001750002020-02-20 10:36AM EST175.00134.96126.60128.50+46.29+52.20%330366.60%
SPGI200221C001900002019-12-20 9:31AM EST190.0083.30107.20110.600.00-9420.00%
SPGI200221C001950002019-08-18 11:13PM EST195.0067.6360.9064.600.00--30.00%
SPGI200221C002000002019-11-22 3:34PM EST200.0066.0072.5076.900.00-78340.00%
SPGI200221C002100002019-11-22 3:56PM EST210.0056.9662.9067.100.00-780.00%
SPGI200221C002200002020-02-20 12:12PM EST220.0082.2380.2084.30-2.94-3.45%100274.90%
SPGI200221C002300002020-02-20 12:12PM EST230.0072.4071.9073.20+8.60+13.48%14487173.83%
SPGI200221C002400002020-01-23 9:57AM EST240.0056.7061.4063.400.00-150167.97%
SPGI200221C002500002020-02-03 11:54AM EST250.0046.5051.6053.900.00-50167.77%
SPGI200221C002600002020-02-18 9:30AM EST260.0046.0041.4043.400.00-30118.07%
SPGI200221C002700002020-02-20 1:15PM EST270.0033.0531.8033.30+7.92+31.52%8088.48%
SPGI200221C002800002020-02-20 11:22AM EST280.0027.5021.4023.00+2.38+9.47%200.00%
SPGI200221C002900002020-02-18 10:00AM EST290.0017.9011.5013.700.00-1051.37%
SPGI200221C002925002020-02-12 3:21PM EST292.5011.738.0011.900.00-2056.67%
SPGI200221C002950002020-02-18 10:33AM EST295.0013.206.808.300.00-5028.22%
SPGI200221C002975002020-02-13 10:33AM EST297.504.905.105.600.00-18016.07%
SPGI200221C003000002020-02-20 1:21PM EST300.003.393.003.50-9.31-73.31%11017.48%
SPGI200221C003025002020-02-19 1:03PM EST302.501.451.401.70-8.11-84.83%4016.04%
SPGI200221C003050002020-02-20 1:13PM EST305.000.700.500.60-5.59-88.87%7015.28%
SPGI200221C003075002020-02-20 1:24PM EST307.500.150.050.15-1.75-92.11%22015.09%
SPGI200221C003100002020-02-20 11:03AM EST310.001.050.000.25-2.30-68.66%1023.83%
SPGI200221C003125002020-02-20 10:33AM EST312.500.300.000.15-1.15-79.31%29026.51%
SPGI200221C003150002020-02-19 10:12AM EST315.000.010.000.05-0.39-97.50%21026.17%
SPGI200221C003175002020-02-19 3:31PM EST317.500.150.000.250.00-1040.92%
SPGI200221C003200002020-02-18 1:49PM EST320.000.110.000.250.00-40046.19%
SPGI200221C003250002020-02-18 1:49PM EST325.000.300.000.250.00-20056.25%
SPGI200221C003300002020-02-12 11:50AM EST330.000.350.000.300.00-10060.16%
SPGI200221C003350002020-01-28 2:41PM EST335.000.120.002.150.00--0103.22%
SPGI200221C003400002020-02-05 10:07AM EST340.000.200.000.400.00-1080.86%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI200221P001200002019-07-10 12:42PM EST120.000.750.100.650.00--1566.80%
SPGI200221P001350002019-09-17 2:07PM EST135.001.150.101.650.00-323568.55%
SPGI200221P001450002019-08-06 9:08AM EST145.001.050.001.250.00--1495.12%
SPGI200221P001500002019-10-01 8:32AM EST150.000.750.000.500.00-11416.02%
SPGI200221P001550002019-09-17 2:07PM EST155.001.930.101.550.00--2475.59%
SPGI200221P001650002019-09-06 10:24AM EST165.000.700.551.800.00-100464.36%
SPGI200221P001750002019-11-04 1:41PM EST175.000.050.000.900.00-2576361.33%
SPGI200221P001850002019-07-01 11:22AM EST185.003.500.000.000.00--050.00%
SPGI200221P001950002019-09-19 10:39AM EST195.002.151.202.150.00-4120378.52%
SPGI200221P002000002020-01-27 3:34PM EST200.000.080.000.500.00-200258.59%
SPGI200221P002100002019-12-10 1:41PM EST210.000.870.000.400.00-150224.41%
SPGI200221P002200002020-02-04 9:49AM EST220.000.150.000.300.00-20191.41%
SPGI200221P002300002020-02-13 11:55AM EST230.000.050.000.350.00-10171.09%
SPGI200221P002400002020-01-14 9:30AM EST240.000.600.002.100.00-2286202.83%
SPGI200221P002500002020-02-13 2:04PM EST250.000.050.000.350.00-20125.00%
SPGI200221P002600002020-01-21 10:27AM EST260.000.860.000.300.00-100100.39%
SPGI200221P002650002020-02-05 10:36AM EST265.000.850.000.400.00--093.75%
SPGI200221P002700002020-02-05 11:55AM EST270.001.300.000.250.00-3076.56%
SPGI200221P002800002020-02-06 10:53AM EST280.000.600.000.250.00-10055.47%
SPGI200221P002825002020-02-06 3:57PM EST282.500.080.000.20-1.06-92.98%1054.69%
SPGI200221P002850002020-02-18 9:35AM EST285.000.140.000.25+0.04+40.00%1051.27%
SPGI200221P002875002020-01-24 3:59PM EST287.503.700.000.250.00-3045.31%
SPGI200221P002900002020-02-19 11:45AM EST290.000.160.050.250.00-10039.36%
SPGI200221P002925002020-02-20 12:16PM EST292.500.150.050.20-0.07-31.82%1031.59%
SPGI200221P002950002020-02-18 2:28PM EST295.000.180.150.300.00-1028.32%
SPGI200221P002975002020-02-20 1:33PM EST297.500.400.350.50-0.15-27.27%15025.54%
SPGI200221P003000002020-02-20 1:33PM EST300.000.800.650.85+0.30+60.00%30022.51%
SPGI200221P003025002020-02-20 11:39AM EST302.501.101.451.80+0.95+633.33%3022.85%
SPGI200221P003050002020-02-20 11:43AM EST305.002.152.853.50+1.90+760.00%34026.39%
SPGI200221P003075002020-02-20 11:43AM EST307.503.904.706.30+3.40+680.00%5040.14%
SPGI200221P003100002020-02-20 12:19PM EST310.008.106.808.50+7.15+752.63%16045.14%
SPGI200221P003125002020-02-12 3:12PM EST312.509.329.2012.300.00--071.26%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità