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'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI210115C001500002020-07-09 5:00PM EDT150.00162.78202.60207.000.00-6389.77%
SPGI210115C002400002020-07-09 5:00PM EDT240.0087.08114.90119.500.00-1255.11%
SPGI210115C002500002020-09-03 3:42PM EDT250.00106.20102.80107.500.00-1151.50%
SPGI210115C002600002020-08-24 2:49PM EDT260.00100.920.000.000.00-100.00%
SPGI210115C002700002020-07-09 10:40AM EDT270.0092.9880.5084.500.00-4532.36%
SPGI210115C002800002020-09-22 12:27PM EDT280.0070.5676.4078.100.00-72839.82%
SPGI210115C002900002020-09-22 9:53AM EDT290.0063.5067.7069.40+32.90+107.52%12838.41%
SPGI210115C003000002020-09-15 11:36AM EDT300.0064.9059.4061.000.00-11437.06%
SPGI210115C003100002020-09-21 1:11PM EDT310.0045.2851.4053.000.00-232535.85%
SPGI210115C003200002020-09-15 11:33AM EDT320.0049.0044.0045.500.00-120134.80%
SPGI210115C003300002020-09-15 11:34AM EDT330.0041.7037.1038.500.00-13133.80%
SPGI210115C003400002020-09-17 12:15PM EDT340.0030.8030.8032.000.00-153732.76%
SPGI210115C003500002020-09-23 10:05AM EDT350.0024.5625.1026.200.00-15231.90%
SPGI210115C003600002020-09-22 3:27PM EDT360.0018.6420.2021.100.00-25931.15%
SPGI210115C003700002020-09-24 2:03PM EDT370.0014.0015.6016.600.00-44630.35%
SPGI210115C003800002020-09-17 3:48PM EDT380.0012.0011.8012.800.00-412829.64%
SPGI210115C003900002020-09-24 10:37AM EDT390.007.408.809.600.00-1018728.90%
SPGI210115C004000002020-09-25 11:02AM EDT400.006.476.507.10+0.07+1.09%617528.35%
SPGI210115C004100002020-09-21 10:54AM EDT410.003.644.505.200.00-33227.97%
SPGI210115C004200002020-09-22 11:52AM EDT420.002.523.203.700.00-11727.54%
SPGI210115C004300002020-09-08 11:28AM EDT430.003.402.252.650.00-21527.34%
SPGI210115C004400002020-09-15 12:57PM EDT440.002.151.401.900.00-44827.27%
SPGI210115C004500002020-09-24 2:07PM EDT450.001.031.001.350.00-445627.21%
SPGI210115C004600002020-08-14 11:44AM EDT460.001.550.005.000.00-117239.95%
SPGI210115C004700002020-09-02 11:04AM EDT470.003.100.004.800.00-2541.63%
SPGI210115C004800002020-08-17 9:30AM EDT480.001.100.051.500.00-1233.33%
SPGI210115C004900002020-07-10 10:26AM EDT490.000.800.051.500.00-4335.03%
SPGI210115C005000002020-09-25 3:21PM EDT500.000.180.000.30-1.27-87.59%3728.30%
SPGI210115C005200002020-08-28 1:01PM EDT520.000.350.004.300.00-1149.94%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI210115P001300002020-07-24 10:19AM EDT130.000.500.000.500.00-126175.59%
SPGI210115P001350002020-06-24 3:40PM EDT135.001.270.001.100.00-5580.91%
SPGI210115P001600002020-07-09 5:00PM EDT160.002.800.400.850.00-1068.92%
SPGI210115P001650002020-07-28 10:18AM EDT165.000.650.002.250.00-52573.07%
SPGI210115P001700002020-08-28 1:01PM EDT170.000.300.002.250.00-1370.48%
SPGI210115P001750002020-09-22 2:41PM EDT175.000.350.050.300.00-140052.05%
SPGI210115P001800002020-09-23 10:53AM EDT180.000.300.100.350.00-4751.66%
SPGI210115P001850002020-08-24 1:58PM EDT185.000.400.000.000.00-1025.00%
SPGI210115P001900002020-07-09 5:00PM EDT190.003.601.051.700.00-1263.11%
SPGI210115P001950002020-08-26 2:12PM EDT195.000.550.004.800.00-11167.96%
SPGI210115P002000002020-07-31 10:05AM EDT200.005.420.003.900.00-1862.68%
SPGI210115P002100002020-07-31 10:05AM EDT210.005.850.004.900.00-1660.96%
SPGI210115P002200002020-06-26 1:49PM EDT220.007.002.706.000.00-52464.80%
SPGI210115P002300002020-08-11 9:30AM EDT230.003.300.000.000.00-23212.50%
SPGI210115P002400002020-09-25 11:13AM EDT240.002.001.401.90-0.20-9.09%13145.00%
SPGI210115P002500002020-09-08 12:07PM EDT250.004.302.002.400.00-23643.32%
SPGI210115P002600002020-09-25 12:59PM EDT260.003.202.503.10-0.10-3.03%127041.97%
SPGI210115P002700002020-09-23 2:36PM EDT270.004.203.303.900.00-1423640.43%
SPGI210115P002800002020-09-23 1:29PM EDT280.004.904.304.900.00-256038.95%
SPGI210115P002900002020-09-23 3:11PM EDT290.007.305.506.200.00-2620637.67%
SPGI210115P003000002020-09-23 3:11PM EDT300.009.307.207.900.00-9413136.60%
SPGI210115P003100002020-09-23 3:11PM EDT310.0011.809.2010.000.00-3613335.61%
SPGI210115P003200002020-09-23 3:11PM EDT320.0014.7011.7012.500.00-4320734.58%
SPGI210115P003300002020-09-25 3:46PM EDT330.0015.5014.7015.60-2.70-14.84%225133.74%
SPGI210115P003400002020-09-25 3:55PM EDT340.0018.9018.4020.50-4.10-17.83%335434.59%
SPGI210115P003500002020-09-23 2:41PM EDT350.0026.4022.6023.500.00-35532.11%
SPGI210115P003600002020-09-23 12:47PM EDT360.0029.6027.4028.500.00-26731.49%
SPGI210115P003700002020-09-16 11:11AM EDT370.0030.2032.9034.100.00-27530.83%
SPGI210115P003800002020-09-02 3:04PM EDT380.0029.5037.5042.000.00-122132.45%
SPGI210115P005000002020-08-31 11:43AM EDT500.00135.66145.10150.000.00-1142.01%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità