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 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI210618C002000002020-08-24 12:11AM EDT200.00163.910.000.000.00--00.00%
SPGI210618C002600002020-07-29 3:53PM EDT260.00108.03111.50116.500.00--654.25%
SPGI210618C003200002020-09-11 11:45AM EDT320.0054.7454.0057.200.00-81033.79%
SPGI210618C003400002020-08-06 12:31PM EDT340.0042.3940.1043.800.00-11331.47%
SPGI210618C003500002020-09-02 10:16AM EDT350.0050.8336.2040.500.00-1232.73%
SPGI210618C003600002020-09-23 3:39PM EDT360.0029.3032.0034.400.00-47031.28%
SPGI210618C003700002020-09-23 3:40PM EDT370.0025.1027.6029.70+25.10--430.68%
SPGI210618C003800002020-09-14 10:32AM EDT380.0025.9023.8025.500.00-1030.16%
SPGI210618C003900002020-09-23 3:40PM EDT390.0017.9019.6021.800.00-4829.73%
SPGI210618C004000002020-09-23 3:38PM EDT400.0014.9017.0018.200.00-3329.05%
SPGI210618C004100002020-09-25 2:29PM EDT410.0014.2013.8015.30-0.10-0.70%11628.66%
SPGI210618C004200002020-08-31 1:26PM EDT420.0016.7010.5012.800.00-1628.33%
SPGI210618C004300002020-08-31 12:24PM EDT430.0013.908.5011.700.00-1129.14%
SPGI210618C004400002020-09-23 3:38PM EDT440.006.607.408.70+6.60--227.63%
SPGI210618C004500002020-08-24 11:02AM EDT450.007.500.000.000.00-1706.25%
SPGI210618C004600002020-09-11 11:23AM EDT460.005.304.805.600.00-13212526.80%
SPGI210618C004700002020-09-23 3:40PM EDT470.003.403.504.800.00-5727.01%
SPGI210618C004800002020-09-23 3:38PM EDT480.002.652.853.500.00-2226.12%
SPGI210618C005000002020-08-31 1:17PM EDT500.003.401.252.350.00-1126.09%
SPGI210618C005200002020-08-31 12:48PM EDT520.002.150.452.050.00-110027.48%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI210618P001650002020-09-23 3:59PM EDT165.001.501.151.650.00-1150.79%
SPGI210618P001800002020-09-21 12:11AM EDT180.001.871.602.300.00--1448.74%
SPGI210618P002000002020-09-11 9:42AM EDT200.003.402.353.300.00-1145.65%
SPGI210618P002300002020-08-17 12:05AM EDT230.007.204.305.900.00--10042.34%
SPGI210618P002400002020-09-23 3:37PM EDT240.007.005.306.80+7.00--540.81%
SPGI210618P002500002020-09-23 3:41PM EDT250.008.506.508.00+8.50--239.62%
SPGI210618P002700002020-09-23 3:38PM EDT270.0012.209.5011.20+12.20--337.70%
SPGI210618P002800002020-09-23 3:39PM EDT280.0014.5011.4013.200.00-92536.84%
SPGI210618P002900002020-09-23 3:38PM EDT290.0017.1013.7015.500.00-26636.04%
SPGI210618P003000002020-09-23 3:37PM EDT300.0020.2016.2018.100.00-21235.26%
SPGI210618P003100002020-09-23 3:39PM EDT310.0023.3019.1021.100.00-143134.58%
SPGI210618P003200002020-09-04 10:50AM EDT320.0030.7022.5024.500.00-3933.96%
SPGI210618P003300002020-09-17 12:18PM EDT330.0027.8026.2028.200.00-2433.29%
SPGI210618P003500002020-09-23 3:03PM EDT350.0040.4034.7037.100.00-14332.29%
SPGI210618P003600002020-09-23 3:41PM EDT360.0045.6039.6042.100.00-715731.76%
SPGI210618P003700002020-08-31 1:04PM EDT370.0040.9044.3048.300.00-181831.91%
SPGI210618P003900002020-09-23 3:37PM EDT390.0064.2056.8061.00+64.20--131.51%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità