Italia Markets close in 6 hrs 30 mins

S&P Global Inc. (SPGI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
351,73-5,81 (-1,62%)
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 EDT300.0072.500.000.000.00--00.00%
SPGI200925C003050002020-09-15 9:30AM EDT305.0052.000.000.000.00-1600.00%
SPGI200925C003200002020-09-16 2:41PM EDT320.0039.370.000.000.00-500.00%
SPGI200925C003250002020-08-17 12:05AM EDT325.0033.700.000.000.00--00.00%
SPGI200925C003300002020-09-16 2:41PM EDT330.0025.580.000.000.00-1000.00%
SPGI200925C003425002020-09-10 3:20PM EDT342.509.900.000.000.00-100.00%
SPGI200925C003450002020-09-10 2:38PM EDT345.0010.100.000.000.00-100.00%
SPGI200925C003475002020-09-10 3:16PM EDT347.507.700.000.000.00-200.00%
SPGI200925C003500002020-09-17 9:43AM EDT350.008.760.000.000.00-100.00%
SPGI200925C003525002020-09-17 1:55PM EDT352.505.620.000.000.00-100.39%
SPGI200925C003550002020-09-17 3:11PM EDT355.003.850.000.000.00-301.56%
SPGI200925C003575002020-09-15 11:22AM EDT357.506.900.000.000.00-803.13%
SPGI200925C003600002020-09-15 10:41AM EDT360.003.700.000.000.00-1403.13%
SPGI200925C003625002020-09-16 2:08PM EDT362.502.850.000.000.00-106.25%
SPGI200925C003650002020-09-15 2:26PM EDT365.002.500.000.000.00-506.25%
SPGI200925C003700002020-09-17 2:28PM EDT370.000.500.000.000.00-2706.25%
SPGI200925C003725002020-09-16 3:18PM EDT372.500.650.000.000.00-206.25%
SPGI200925C003750002020-09-15 11:36AM EDT375.000.450.000.000.00-2012.50%
SPGI200925C003775002020-09-10 10:28AM EDT377.501.300.000.000.00-4012.50%
SPGI200925C003800002020-09-10 10:01AM EDT380.001.050.000.000.00-5012.50%
SPGI200925C003825002020-09-10 2:31PM EDT382.500.350.000.000.00-1012.50%
SPGI200925C003850002020-08-31 12:49PM EDT385.003.000.050.000.00-2012.50%
SPGI200925C003875002020-09-03 3:35PM EDT387.501.500.000.000.00-5012.50%
SPGI200925C003900002020-09-03 3:35PM EDT390.001.250.000.000.00-4012.50%
SPGI200925C003925002020-09-03 9:30AM EDT392.504.400.000.000.00--012.50%
SPGI200925C004000002020-09-14 2:10PM EDT400.000.070.000.000.00-16025.00%
Opzioni Putper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI200925P002600002020-08-24 12:11AM EDT260.000.200.000.000.00--050.00%
SPGI200925P002950002020-08-06 11:44AM EDT295.002.650.255.000.00--398.80%
SPGI200925P003000002020-09-08 3:51PM EDT300.001.800.000.000.00-6025.00%
SPGI200925P003050002020-09-08 2:36PM EDT305.002.250.000.000.00-11025.00%
SPGI200925P003100002020-09-09 1:44PM EDT310.000.900.000.000.00-1012.50%
SPGI200925P003150002020-09-14 9:41AM EDT315.000.500.000.000.00-5012.50%
SPGI200925P003200002020-09-14 12:50PM EDT320.000.650.000.000.00-5012.50%
SPGI200925P003250002020-09-17 11:03AM EDT325.000.320.000.000.00-10012.50%
SPGI200925P003275002020-09-17 3:46PM EDT327.500.900.000.000.00-3012.50%
SPGI200925P003300002020-09-17 11:03AM EDT330.000.540.000.000.00-10012.50%
SPGI200925P003325002020-09-17 3:24PM EDT332.501.500.000.000.00-506.25%
SPGI200925P003350002020-09-17 3:11PM EDT335.007.790.000.000.00-306.25%
SPGI200925P003375002020-09-17 3:44PM EDT337.502.050.000.000.00-1106.25%
SPGI200925P003400002020-09-17 3:44PM EDT340.002.550.000.000.00-706.25%
SPGI200925P003425002020-09-17 10:27AM EDT342.502.500.000.000.00-203.13%
SPGI200925P003450002020-09-16 9:51AM EDT345.002.950.000.000.00-203.13%
SPGI200925P003475002020-09-17 2:08PM EDT347.504.300.000.000.00-601.56%
SPGI200925P003550002020-09-17 1:32PM EDT355.007.500.000.000.00-400.00%
SPGI200925P003575002020-09-16 2:12PM EDT357.507.100.000.000.00-700.00%
SPGI200925P003600002020-09-16 10:02AM EDT360.007.500.000.000.00-400.00%
SPGI200925P003625002020-09-03 10:17AM EDT362.509.700.000.000.00-400.00%
SPGI200925P003650002020-09-17 9:31AM EDT365.0014.200.000.000.00-600.00%
SPGI200925P003675002020-09-03 9:59AM EDT367.5010.500.000.000.00-200.00%
SPGI200925P003700002020-09-02 9:38AM EDT370.008.900.000.000.00-200.00%
SPGI200925P003725002020-09-17 1:50PM EDT372.5021.000.000.000.00-1000.00%
SPGI200925P003750002020-09-02 9:38AM EDT375.0011.300.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità