SPGI - S&P Global Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI200117C000900002019-06-10 12:05AM EDT90.0096.80143.00146.800.00-010.00%
SPGI200117C001000002019-06-07 11:16AM EDT100.00117.00134.50138.000.00-1200.00%
SPGI200117C001050002019-06-07 11:16AM EDT105.00105.50129.40133.000.00-140.00%
SPGI200117C001100002019-06-10 12:05AM EDT110.0089.80123.00127.000.00-130.00%
SPGI200117C001150002019-06-10 12:05AM EDT115.0071.50118.50122.000.00-0100.00%
SPGI200117C001200002019-06-10 12:05AM EDT120.0096.80113.20117.200.00-030.00%
SPGI200117C001250002019-06-10 12:05AM EDT125.0093.00108.30112.200.00-010.00%
SPGI200117C001300002019-06-10 12:05AM EDT130.0075.60103.80107.100.00-010.00%
SPGI200117C001350002019-06-10 12:05AM EDT135.0066.4098.40102.200.00-110.00%
SPGI200117C001400002019-06-10 12:05AM EDT140.0052.2094.3097.600.00-0500.00%
SPGI200117C001450002019-06-19 3:41PM EDT145.0086.9594.3098.100.00-1110.00%
SPGI200117C001500002019-06-10 12:05AM EDT150.0056.0083.7088.000.00-010.00%
SPGI200117C001550002019-06-10 12:05AM EDT155.0037.6079.3083.000.00-0100.00%
SPGI200117C001600002019-06-10 12:05AM EDT160.0041.8775.1078.200.00-1130.00%
SPGI200117C001650002019-06-10 12:05AM EDT165.0033.4470.2073.600.00-000.00%
SPGI200117C001700002019-06-07 11:16AM EDT170.0043.9066.5070.000.00-411530.00%
SPGI200117C001750002019-08-13 2:58PM EDT175.0085.7285.0089.500.00-3050.97%
SPGI200117C001800002019-08-01 1:34PM EDT180.0080.1080.5085.000.00-28049.97%
SPGI200117C001850002019-06-07 11:16AM EDT185.0029.9053.2054.900.00-1600.00%
SPGI200117C001900002019-08-13 3:38PM EDT190.0071.6771.1075.400.00-27045.67%
SPGI200117C001950002019-08-13 2:30PM EDT195.0067.6066.6070.500.00-27043.22%
SPGI200117C002000002019-08-08 12:58PM EDT200.0060.3062.1064.200.00-4036.55%
SPGI200117C002100002019-08-02 3:28PM EDT210.0045.0053.4055.400.00-2034.89%
SPGI200117C002200002019-08-02 3:56PM EDT220.0038.8344.4046.500.00-1032.25%
SPGI200117C002300002019-08-06 11:32AM EDT230.0023.4036.2038.100.00-5030.05%
SPGI200117C002400002019-08-15 2:36PM EDT240.0024.5028.0030.100.00-3027.80%
SPGI200117C002500002019-08-19 11:32AM EDT250.0022.4021.3022.90+4.00+21.74%1025.93%
SPGI200117C002600002019-08-19 2:33PM EDT260.0015.7015.0016.80+4.20+36.52%1024.57%
SPGI200117C002700002019-08-16 1:30PM EDT270.009.4010.1011.800.00-23023.49%
SPGI200117C002800002019-08-08 11:57AM EDT280.005.036.307.900.00-1022.59%
SPGI200117C002900002019-08-13 10:24AM EDT290.004.043.805.000.00-1021.80%
SPGI200117C003000002019-08-16 1:33PM EDT300.002.201.903.200.00-4021.61%
Opzioni Putper17 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI200117P000900002019-07-15 3:12PM EDT90.000.100.002.150.00-172089.11%
SPGI200117P000950002019-08-02 3:40PM EDT95.000.050.001.050.00-75075.54%
SPGI200117P001000002019-07-31 3:56PM EDT100.000.050.000.300.00-4060.84%
SPGI200117P001050002019-06-10 12:05AM EDT105.001.250.050.550.00-7422063.28%
SPGI200117P001100002019-06-10 12:05AM EDT110.002.950.150.650.00-01362.74%
SPGI200117P001150002019-06-05 12:34PM EDT115.000.870.150.650.00-16818859.77%
SPGI200117P001200002019-08-06 9:40AM EDT120.000.250.000.400.00-1051.76%
SPGI200117P001250002019-07-31 11:56AM EDT125.000.200.001.650.00-1060.79%
SPGI200117P001300002019-06-14 11:03AM EDT130.001.020.450.750.00-366254.88%
SPGI200117P001350002019-06-07 11:02AM EDT135.001.550.451.050.00-1113554.18%
SPGI200117P001400002019-08-15 2:35PM EDT140.000.650.150.550.00-1048.93%
SPGI200117P001450002019-08-15 2:46PM EDT145.000.750.100.950.00-1051.05%
SPGI200117P001500002019-08-15 2:36PM EDT150.000.900.152.550.00-1051.88%
SPGI200117P001550002019-08-15 2:36PM EDT155.001.050.001.500.00-2050.33%
SPGI200117P001600002019-08-15 2:52PM EDT160.001.200.151.500.00-12047.72%
SPGI200117P001650002019-08-15 2:36PM EDT165.001.400.501.950.00-2047.90%
SPGI200117P001700002019-08-15 2:37PM EDT170.001.600.601.800.00-4044.48%
SPGI200117P001750002019-08-15 2:41PM EDT175.001.800.852.250.00-4044.29%
SPGI200117P001800002019-08-15 2:52PM EDT180.002.050.752.150.00-2041.29%
SPGI200117P001850002019-08-19 11:09AM EDT185.001.530.952.10-1.02-40.00%10038.61%
SPGI200117P001900002019-08-14 1:26PM EDT190.003.001.452.300.00-9037.07%
SPGI200117P001950002019-08-02 11:33AM EDT195.002.151.402.300.00-1034.68%
SPGI200117P002000002019-08-15 2:21PM EDT200.003.801.902.650.00-10033.62%
SPGI200117P002100002019-08-14 1:21PM EDT210.005.202.553.600.00-1031.81%
SPGI200117P002200002019-08-16 11:24AM EDT220.004.503.504.500.00-1029.16%
SPGI200117P002300002019-08-16 1:31PM EDT230.006.714.706.000.00-23027.23%
SPGI200117P002400002019-08-15 3:55PM EDT240.0010.606.708.400.00-1026.04%
SPGI200117P002500002019-08-09 10:36AM EDT250.0013.009.5010.900.00-2023.86%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità