Italia Markets closed

S&P Global Inc. (SPGI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
352,85+6,98 (+2,02%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI201218C001600002020-07-09 8:14PM EDT160.0068.00192.20197.000.00--194.65%
SPGI201218C001700002020-07-09 8:14PM EDT170.0099.70182.10187.000.00--187.68%
SPGI201218C001750002020-07-09 8:14PM EDT175.0096.90177.30182.000.00--185.55%
SPGI201218C001800002020-07-09 8:14PM EDT180.0093.10172.20177.000.00--182.06%
SPGI201218C001850002020-07-09 8:14PM EDT185.0046.19167.20172.500.00--081.26%
SPGI201218C001900002020-07-09 4:59PM EDT190.0044.760.000.000.00--50.00%
SPGI201218C001950002020-07-09 8:14PM EDT195.0042.25157.60162.400.00--676.64%
SPGI201218C002000002020-08-21 3:39PM EDT200.00165.00149.50154.000.00-30065.36%
SPGI201218C002100002020-08-21 3:40PM EDT210.00152.89139.50144.000.00-9160.43%
SPGI201218C002300002020-07-09 8:14PM EDT230.0074.25124.30129.000.00-12066.70%
SPGI201218C002400002020-08-24 3:30PM EDT240.00120.70102.00106.800.00-4506760.00%
SPGI201218C002500002020-08-24 3:52PM EDT250.00110.000.000.000.00-26600.00%
SPGI201218C002600002020-08-21 1:16PM EDT260.00103.2690.7095.500.00-52446.52%
SPGI201218C002700002020-09-11 11:45AM EDT270.0082.9883.6087.800.00-812950.14%
SPGI201218C002800002020-09-21 1:11PM EDT280.0068.6974.8078.300.00-1611846.56%
SPGI201218C002900002020-07-20 10:55AM EDT290.0074.4372.5076.400.00-14055.98%
SPGI201218C003000002020-07-27 3:02PM EDT300.0060.0369.0070.500.00-115960.45%
SPGI201218C003300002020-09-24 9:39AM EDT330.0029.6035.2036.000.00-128634.90%
SPGI201218C003400002020-09-18 2:07PM EDT340.0026.7028.4029.400.00-43233.80%
SPGI201218C003500002020-09-25 10:39AM EDT350.0021.4022.4023.50+2.90+15.68%110232.81%
SPGI201218C003600002020-09-25 3:49PM EDT360.0018.3017.5018.40+3.55+24.07%25084631.97%
SPGI201218C003800002020-09-24 10:08AM EDT380.008.509.7010.300.00-214830.21%
SPGI201218C003900002020-09-24 3:45PM EDT390.005.906.807.400.00-16229.50%
SPGI201218C004000002020-09-24 3:47PM EDT400.004.104.705.200.00-29128.94%
SPGI201218C004100002020-09-16 3:07PM EDT410.004.003.003.600.00-310528.55%
SPGI201218C004200002020-09-25 2:20PM EDT420.002.301.952.40+0.90+64.29%176528.11%
SPGI201218C004300002020-08-31 12:57PM EDT430.004.000.752.500.00-43031.09%
SPGI201218C004400002020-09-15 12:57PM EDT440.001.200.751.100.00-42127.95%
SPGI201218C004500002020-08-26 12:54PM EDT450.001.550.301.200.00-3530.68%
SPGI201218C004600002020-08-26 12:54PM EDT460.001.000.102.500.00-22338.45%
SPGI201218C004700002020-07-27 3:23PM EDT470.000.800.152.000.00--5838.72%
SPGI201218C004800002020-07-10 9:57AM EDT480.000.950.101.250.00-1137.13%
SPGI201218C005000002020-09-03 9:30AM EDT500.000.850.004.300.00--153.47%
Opzioni Putper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI201218P001100002020-07-09 5:00PM EDT110.0010.400.053.900.00-11138.06%
SPGI201218P001300002020-07-09 5:00PM EDT130.002.000.000.450.00-1286.13%
SPGI201218P001350002020-07-09 5:00PM EDT135.0017.500.004.400.00-25117.92%
SPGI201218P001450002020-07-09 5:00PM EDT145.0012.310.100.450.00-12279.20%
SPGI201218P001500002020-09-11 3:05PM EDT150.000.100.000.550.00-1476.37%
SPGI201218P001550002020-07-09 5:00PM EDT155.003.200.150.550.00-2276.03%
SPGI201218P001600002020-07-09 5:00PM EDT160.0020.700.250.650.00-28475.88%
SPGI201218P001650002020-07-14 10:29AM EDT165.001.000.001.900.00-1682.01%
SPGI201218P001700002020-08-20 11:25AM EDT170.000.350.054.400.00-1092.50%
SPGI201218P001750002020-09-04 9:54AM EDT175.000.350.000.250.00-12557.81%
SPGI201218P001800002020-07-09 5:00PM EDT180.003.330.604.900.00--190.10%
SPGI201218P001850002020-07-09 5:00PM EDT185.0011.070.404.900.00-1686.23%
SPGI201218P001900002020-07-09 5:00PM EDT190.0018.700.000.000.00-1325.00%
SPGI201218P001950002020-07-09 5:00PM EDT195.003.200.000.000.00-71125.00%
SPGI201218P002000002020-09-02 11:02AM EDT200.001.250.004.600.00-215974.91%
SPGI201218P002100002020-09-04 3:23PM EDT210.001.000.250.500.00-11150.44%
SPGI201218P002200002020-07-10 2:35PM EDT220.003.501.404.900.00-240568.98%
SPGI201218P002300002020-09-02 11:56AM EDT230.001.200.105.000.00-315860.51%
SPGI201218P002400002020-09-02 11:56AM EDT240.001.550.005.000.00-353355.30%
SPGI201218P002500002020-09-24 10:58AM EDT250.001.901.301.65-1.90-50.00%105445.95%
SPGI201218P002600002020-09-25 12:46PM EDT260.002.051.702.15-0.20-8.89%619344.23%
SPGI201218P002700002020-09-24 3:52PM EDT270.003.602.302.800.00-619042.59%
SPGI201218P002800002020-09-25 10:11AM EDT280.004.503.103.70-0.20-4.26%229741.22%
SPGI201218P002900002020-09-24 2:54PM EDT290.005.904.104.700.00-357039.48%
SPGI201218P003000002020-09-25 10:50AM EDT300.006.765.506.20-0.94-12.21%128338.36%
SPGI201218P003100002020-09-25 10:50AM EDT310.008.667.408.00+0.36+4.34%157637.09%
SPGI201218P003200002020-09-24 3:49PM EDT320.0012.909.6010.400.00-569336.15%
SPGI201218P003300002020-09-25 3:54PM EDT330.0013.0012.5013.30-3.40-20.73%427335.16%
SPGI201218P003400002020-09-24 11:14AM EDT340.0020.4016.0016.800.00-25734.21%
SPGI201218P003600002020-09-14 9:49AM EDT360.0025.1025.0026.000.00-34232.65%
SPGI201218P004000002020-09-03 3:53PM EDT400.0056.3050.7054.200.00-1232.66%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità