Italia Markets close in 3 hrs 18 mins

S&P Global Inc. (SPGI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
350,89-0,12 (-0,03%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI201120C001850002020-07-09 4:59PM EDT185.00122.100.000.000.00---0.00%
SPGI201120C002500002020-08-21 1:19PM EDT250.00111.8799.60104.500.00-1964.86%
SPGI201120C002600002020-09-04 10:37AM EDT260.0084.080.000.000.00-1720.00%
SPGI201120C002700002020-07-22 10:37AM EDT270.0089.9291.4095.000.00-610681.58%
SPGI201120C002800002020-08-21 3:58PM EDT280.0084.3971.1076.000.00-41553.10%
SPGI201120C002900002020-09-21 1:11PM EDT290.0057.800.000.000.00-23120.00%
SPGI201120C003000002020-08-21 1:16PM EDT300.0064.8654.4056.000.00-56941.33%
SPGI201120C003100002020-09-17 2:27PM EDT310.0047.290.000.000.00-124100.00%
SPGI201120C003200002020-09-21 9:44AM EDT320.0034.700.000.000.00-224760.00%
SPGI201120C003300002020-09-21 9:44AM EDT330.0027.850.000.000.00-225680.00%
SPGI201120C003400002020-09-16 2:39PM EDT340.0030.240.000.000.00-8670.00%
SPGI201120C003500002020-09-18 9:55AM EDT350.0016.400.000.000.00-51,1290.00%
SPGI201120C003600002020-09-21 1:12PM EDT360.0011.500.000.000.00-416801.56%
SPGI201120C003700002020-09-17 2:30PM EDT370.007.800.000.000.00-17203.13%
SPGI201120C003800002020-09-21 3:56PM EDT380.006.500.000.000.00-131843.13%
SPGI201120C003900002020-09-14 10:38AM EDT390.006.200.000.000.00-44426.25%
SPGI201120C004000002020-09-14 12:57PM EDT400.001.870.000.000.00-11366.25%
SPGI201120C004100002020-09-15 12:57PM EDT410.002.350.000.000.00-6496.25%
SPGI201120C004200002020-09-21 9:37AM EDT420.000.750.000.000.00-349112.50%
SPGI201120C004300002020-09-15 12:57PM EDT430.000.800.000.000.00-41512.50%
SPGI201120C004400002020-09-03 2:16PM EDT440.001.800.000.000.00-101812.50%
SPGI201120C004500002020-08-07 2:57PM EDT450.000.650.002.650.00-1444.10%
Opzioni Putper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI201120P001600002020-06-24 10:42AM EDT160.001.400.050.700.00--187.01%
SPGI201120P001700002020-09-04 10:35AM EDT170.000.180.000.000.00-2325.00%
SPGI201120P001750002020-09-04 9:51AM EDT175.000.200.000.000.00-1225.00%
SPGI201120P001850002020-07-09 8:15PM EDT185.003.700.254.900.00-22100.76%
SPGI201120P001950002020-07-09 5:00PM EDT195.003.900.000.000.00-2225.00%
SPGI201120P002000002020-07-22 1:33PM EDT200.000.850.001.250.00-3369.29%
SPGI201120P002200002020-09-14 11:13AM EDT220.000.350.000.000.00-972925.00%
SPGI201120P002400002020-09-02 10:45AM EDT240.000.760.000.000.00-53125.00%
SPGI201120P002500002020-09-02 11:02AM EDT250.001.150.000.000.00-26612.50%
SPGI201120P002600002020-08-03 11:39AM EDT260.003.250.004.900.00-1453.30%
SPGI201120P002700002020-09-10 2:28PM EDT270.002.850.000.000.00-11012.50%
SPGI201120P002900002020-09-09 3:35PM EDT290.004.300.000.000.00-441512.50%
SPGI201120P003000002020-09-11 11:42AM EDT300.005.700.000.000.00-1122106.25%
SPGI201120P003100002020-09-14 1:04PM EDT310.007.300.000.000.00-21416.25%
SPGI201120P003200002020-09-14 2:35PM EDT320.007.300.000.000.00-21166.25%
SPGI201120P003300002020-09-11 11:42AM EDT330.008.200.000.000.00-2953.13%
SPGI201120P003400002020-09-21 1:52PM EDT340.0015.500.000.000.00-11091.56%
SPGI201120P003500002020-09-21 1:52PM EDT350.0020.050.000.000.00-12860.20%
SPGI201120P003600002020-09-16 2:16PM EDT360.0019.470.000.000.00-11440.00%
SPGI201120P003800002020-09-02 12:00PM EDT380.0024.700.000.000.00-110.00%
SPGI201120P003900002020-08-31 3:59PM EDT390.0033.900.000.000.00-770.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità