SPGI - S&P Global Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI200117C000900002019-06-09 11:05PM EST90.0096.80143.00146.800.00-010.00%
SPGI200117C001000002019-06-07 10:16AM EST100.00117.00134.50138.000.00-1200.00%
SPGI200117C001050002019-06-07 10:16AM EST105.00105.50129.40133.000.00-140.00%
SPGI200117C001100002019-06-09 11:05PM EST110.0089.80123.00127.000.00-130.00%
SPGI200117C001150002019-06-09 11:05PM EST115.0071.50118.50122.000.00-0100.00%
SPGI200117C001200002019-06-09 11:05PM EST120.0096.80113.20117.200.00-030.00%
SPGI200117C001250002019-06-09 11:05PM EST125.0093.00108.30112.200.00-010.00%
SPGI200117C001300002019-06-09 11:05PM EST130.0075.60103.80107.100.00-010.00%
SPGI200117C001350002019-06-09 11:05PM EST135.0066.4098.40102.200.00-110.00%
SPGI200117C001400002019-06-09 11:05PM EST140.0052.2094.3097.600.00-0500.00%
SPGI200117C001450002019-06-19 2:41PM EST145.0086.9594.3098.100.00-1110.00%
SPGI200117C001500002019-06-09 11:05PM EST150.0056.0083.7088.000.00-010.00%
SPGI200117C001550002019-06-09 11:05PM EST155.0037.6079.3083.000.00-0100.00%
SPGI200117C001600002019-06-09 11:05PM EST160.0041.8775.1078.200.00-1130.00%
SPGI200117C001650002019-06-09 11:05PM EST165.0033.4470.2073.600.00-000.00%
SPGI200117C001700002019-11-21 2:09PM EST170.0096.2492.7096.700.00-4111473.16%
SPGI200117C001750002019-09-17 10:15AM EST175.0082.4076.9081.300.00-1210.00%
SPGI200117C001800002019-11-21 2:11PM EST180.0086.3482.6086.700.00-282365.28%
SPGI200117C001850002019-08-20 12:03PM EST185.0077.9068.4071.700.00-44600.00%
SPGI200117C001900002019-11-14 2:53PM EST190.0069.4772.7076.700.00-13457.76%
SPGI200117C001950002019-10-23 12:11PM EST195.0048.7167.7072.100.00-106257.09%
SPGI200117C002000002019-11-04 11:08AM EST200.0059.6063.6066.900.00-147351.99%
SPGI200117C002100002019-10-11 2:15PM EST210.0047.5250.9055.000.00-100.00%
SPGI200117C002200002019-11-21 1:22PM EST220.0046.0243.3047.400.00-151,19940.58%
SPGI200117C002300002019-11-11 11:37AM EST230.0028.5033.9036.600.00-21,35929.41%
SPGI200117C002400002019-11-19 12:19PM EST240.0029.8825.7026.900.00-61,25624.10%
SPGI200117C002500002019-11-21 3:55PM EST250.0017.8017.3018.200.00-766521.36%
SPGI200117C002600002019-11-21 11:19AM EST260.0011.6510.2010.800.00-138719.38%
SPGI200117C002700002019-11-21 9:38AM EST270.006.604.905.400.00-118018.06%
SPGI200117C002800002019-11-20 2:42PM EST280.002.931.852.300.00-175117.52%
SPGI200117C002900002019-11-19 3:05PM EST290.000.930.400.800.00-63817.11%
SPGI200117C003000002019-10-24 10:43AM EST300.000.350.002.500.00-16329.79%
SPGI200117C003100002019-09-20 2:39PM EST310.000.950.000.550.00-33323.93%
Opzioni Putper17 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI200117P000900002019-07-15 2:12PM EST90.000.100.002.150.00-1720147.22%
SPGI200117P000950002019-08-02 2:40PM EST95.000.050.002.150.00-75687140.38%
SPGI200117P001000002019-08-29 2:44PM EST100.000.050.000.750.00-20113.38%
SPGI200117P001050002019-06-09 11:05PM EST105.001.250.050.550.00-74220104.79%
SPGI200117P001100002019-06-09 11:05PM EST110.002.950.150.650.00-013104.00%
SPGI200117P001150002019-06-05 11:34AM EST115.000.870.150.650.00-16818899.17%
SPGI200117P001200002019-08-06 8:40AM EST120.000.250.000.950.00-1096.97%
SPGI200117P001250002019-07-31 10:56AM EST125.000.200.003.300.00-178114.87%
SPGI200117P001300002019-06-14 10:03AM EST130.001.020.450.750.00-366291.26%
SPGI200117P001350002019-06-07 10:02AM EST135.001.550.451.050.00-1113590.19%
SPGI200117P001400002019-09-06 10:01AM EST140.000.450.200.500.00-15076.12%
SPGI200117P001450002019-08-15 1:46PM EST145.000.750.000.000.00-1025.00%
SPGI200117P001500002019-08-15 1:36PM EST150.000.900.001.800.00-1080.18%
SPGI200117P001550002019-10-11 8:33AM EST155.000.400.000.000.00-1025.00%
SPGI200117P001600002019-09-25 1:41PM EST160.000.600.001.150.00-312466.75%
SPGI200117P001650002019-09-09 8:30AM EST165.000.500.100.900.00-2061.72%
SPGI200117P001700002019-09-05 8:32AM EST170.000.600.003.200.00-1072.74%
SPGI200117P001750002019-08-15 1:41PM EST175.001.800.202.250.00-4064.94%
SPGI200117P001800002019-11-13 11:18AM EST180.000.100.002.150.00-2064759.62%
SPGI200117P001850002019-09-13 2:38PM EST185.001.450.701.350.00-775255.52%
SPGI200117P001900002019-10-02 9:22AM EST190.001.900.001.800.00-12,31450.71%
SPGI200117P001950002019-11-14 12:14PM EST195.000.230.002.250.00-268958.53%
SPGI200117P002000002019-11-12 1:35PM EST200.000.300.100.550.00-1033540.09%
SPGI200117P002100002019-11-12 1:35PM EST210.000.550.002.350.00-103,10447.91%
SPGI200117P002200002019-11-08 10:03AM EST220.001.550.350.800.00-195330.79%
SPGI200117P002300002019-11-14 3:21PM EST230.001.370.751.050.00-51,33626.53%
SPGI200117P002400002019-11-21 1:40PM EST240.001.651.501.800.00-466223.91%
SPGI200117P002500002019-11-21 2:03PM EST250.002.852.853.300.00-455121.86%
SPGI200117P002600002019-11-20 2:14PM EST260.005.005.506.100.00-15920.27%
SPGI200117P002700002019-11-20 11:27AM EST270.007.609.9010.800.00-11219.19%
SPGI200117P002800002019-08-20 9:13AM EST280.0025.3029.7031.000.00--051.49%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità