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 10:36AM EST170.00140.00120.90124.900.00-340506.64%
SPGI200221C001750002020-02-20 10:36AM EST175.00134.96115.80119.900.00-330473.63%
SPGI200221C001900002019-12-20 9:31AM EST190.0083.30107.20110.600.00-942755.76%
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%
SPGI200221C002200002020-02-21 10:27AM EST220.0075.0070.9074.90-7.23-8.79%100288.67%
SPGI200221C002300002020-02-20 3:53PM EST230.0073.1661.9063.800.00-5650244.73%
SPGI200221C002400002020-02-20 2:15PM EST240.0056.2052.1053.50-7.01-11.09%150202.54%
SPGI200221C002500002020-02-20 2:17PM EST250.0053.3842.0043.900.00-300178.81%
SPGI200221C002600002020-02-20 2:30PM EST260.0042.9131.5034.700.00-20150.20%
SPGI200221C002700002020-02-21 1:00PM EST270.0025.0022.2023.80-8.05-24.36%180106.84%
SPGI200221C002800002020-02-20 11:22AM EST280.0027.5012.1013.500.00-2060.06%
SPGI200221C002900002020-02-14 12:05PM EST290.0017.902.703.200.00-1027.83%
SPGI200221C002925002020-02-12 3:21PM EST292.5011.730.701.050.00-2017.53%
SPGI200221C002950002020-02-18 10:33AM EST295.001.100.000.15-12.10-91.67%5014.75%
SPGI200221C002975002020-02-13 9:55AM EST297.504.900.000.150.00-18024.07%
SPGI200221C003000002020-02-20 2:28PM EST300.000.050.000.00-3.35-98.53%12012.50%
SPGI200221C003025002020-02-21 11:36AM EST302.500.030.000.00-1.61-98.17%5012.50%
SPGI200221C003050002020-02-20 3:46PM EST305.000.580.000.100.00-9044.53%
SPGI200221C003075002020-02-21 12:10PM EST307.500.050.000.10-0.07-58.33%1051.56%
SPGI200221C003100002020-02-20 11:03AM EST310.001.050.000.000.00-1025.00%
SPGI200221C003125002020-02-20 10:33AM EST312.500.300.000.000.00-29025.00%
SPGI200221C003150002020-02-20 12:36PM EST315.000.010.000.000.00-21025.00%
SPGI200221C003175002020-02-19 3:31PM EST317.500.150.000.000.00-1025.00%
SPGI200221C003200002020-02-18 1:49PM EST320.000.110.000.000.00-40050.00%
SPGI200221C003250002020-02-18 1:49PM EST325.000.300.000.100.00-20087.11%
SPGI200221C003300002020-02-12 11:50AM EST330.000.350.000.100.00-10098.05%
SPGI200221C003350002020-01-28 2:41PM EST335.000.120.001.100.00--0158.40%
SPGI200221C003400002020-02-05 10:07AM EST340.000.200.000.000.00-1050.00%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI200221P001200002019-07-10 12:42PM EST120.000.750.100.650.00--1776.56%
SPGI200221P001350002019-09-17 2:07PM EST135.001.150.101.650.00-323776.56%
SPGI200221P001450002019-08-06 9:08AM EST145.001.050.001.250.00--1673.44%
SPGI200221P001500002019-10-01 8:32AM EST150.000.750.000.500.00-11563.67%
SPGI200221P001550002019-09-17 2:07PM EST155.001.930.101.550.00--2644.92%
SPGI200221P001650002019-09-06 10:24AM EST165.000.700.551.800.00-100627.34%
SPGI200221P001750002019-11-04 1:41PM EST175.000.050.000.900.00-2576483.98%
SPGI200221P001850002019-07-01 11:22AM EST185.003.500.000.000.00--050.00%
SPGI200221P001950002019-09-19 10:39AM EST195.002.151.202.150.00-4120503.13%
SPGI200221P002000002020-01-27 3:34PM EST200.000.080.000.200.00-200300.78%
SPGI200221P002100002019-12-10 1:41PM EST210.000.870.000.400.00-150291.41%
SPGI200221P002200002020-02-04 9:49AM EST220.000.150.000.100.00-20214.06%
SPGI200221P002300002020-02-13 11:55AM EST230.000.050.000.050.00-10170.31%
SPGI200221P002400002020-01-14 9:30AM EST240.000.600.002.100.00-2286253.32%
SPGI200221P002500002020-02-13 2:04PM EST250.000.050.000.100.00-20125.78%
SPGI200221P002600002020-01-21 10:27AM EST260.000.860.000.300.00-100113.87%
SPGI200221P002650002020-02-10 12:06AM EST265.000.850.000.000.00--050.00%
SPGI200221P002700002020-02-05 11:55AM EST270.001.300.000.000.00-3025.00%
SPGI200221P002800002020-02-06 10:53AM EST280.000.600.000.000.00-10025.00%
SPGI200221P002825002020-02-20 11:28AM EST282.500.080.000.000.00-1012.50%
SPGI200221P002850002020-02-20 11:28AM EST285.000.140.000.000.00-1012.50%
SPGI200221P002875002020-01-24 3:59PM EST287.503.700.000.150.00-3024.22%
SPGI200221P002900002020-02-21 12:08PM EST290.000.150.050.20-0.01-6.25%15016.02%
SPGI200221P002925002020-02-20 12:16PM EST292.500.600.500.75+0.45+300.00%3011.96%
SPGI200221P002950002020-02-20 2:53PM EST295.001.402.002.65+1.25+833.33%3013.48%
SPGI200221P002975002020-02-20 1:33PM EST297.500.404.205.800.00-15040.87%
SPGI200221P003000002020-02-21 12:08PM EST300.005.506.408.40+5.05+1,122.22%7054.49%
SPGI200221P003025002020-02-20 11:39AM EST302.501.108.4011.700.00-3083.94%
SPGI200221P003050002020-02-21 11:04AM EST305.0012.5510.9013.50+10.40+483.72%11077.93%
SPGI200221P003075002020-02-21 9:30AM EST307.505.9213.3016.20+2.02+51.79%5093.36%
SPGI200221P003100002020-02-21 1:33PM EST310.0017.4016.0018.90+9.30+114.81%90108.59%
SPGI200221P003125002020-02-18 12:03AM EST312.509.3218.3021.700.00--0126.42%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità