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'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI220121C002000002020-07-13 10:47AM EDT200.00160.63155.00160.000.00-1141.49%
SPGI220121C002300002020-07-09 5:00PM EDT230.00104.50133.90139.000.00--144.50%
SPGI220121C002900002020-07-09 5:00PM EDT290.0068.9087.9094.000.00-1039.19%
SPGI220121C003000002020-09-18 1:18PM EDT300.0077.0776.5081.500.00-11134.16%
SPGI220121C003100002020-09-22 12:27PM EDT310.0066.9470.5075.500.00-63633.94%
SPGI220121C003200002020-07-15 10:08AM EDT320.0071.7066.6071.400.00-1334.82%
SPGI220121C003300002020-07-20 10:20AM EDT330.0066.6764.3069.000.00-31936.55%
SPGI220121C003400002020-09-21 12:54PM EDT340.0049.4053.1057.900.00-1232.39%
SPGI220121C003500002020-09-14 11:59AM EDT350.0050.9848.0052.500.00-71431.83%
SPGI220121C003600002020-09-08 9:36AM EDT360.0044.6043.2047.500.00-11031.33%
SPGI220121C003700002020-08-26 11:22AM EDT370.0046.4538.0043.000.00-1230.98%
SPGI220121C003800002020-08-31 3:35PM EDT380.0042.9834.2039.000.00-1230.75%
SPGI220121C004000002020-09-23 2:13PM EDT400.0026.6027.1031.000.00-2829.79%
SPGI220121C004100002020-09-24 2:37PM EDT410.0023.2523.6027.500.00-121229.36%
SPGI220121C004200002020-07-20 12:05AM EDT420.0025.8023.0027.300.00--3930.91%
SPGI220121C004400002020-08-31 10:45AM EDT440.0021.0015.0019.600.00-1128.80%
SPGI220121C004500002020-07-13 3:09PM EDT450.0017.4013.4017.600.00--428.75%
SPGI220121C004600002020-09-04 3:59PM EDT460.0013.1711.7014.800.00-1227.95%
SPGI220121C004700002020-09-04 3:59PM EDT470.0011.4410.0012.900.00-1227.66%
SPGI220121C005200002020-07-15 2:02PM EDT520.007.504.308.500.00-1028.92%
SPGI220121C005400002020-09-01 2:06PM EDT540.005.301.854.700.00--1026.25%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI220121P001500002020-07-22 11:50AM EDT150.004.150.004.800.00-3452.62%
SPGI220121P001600002020-07-09 5:00PM EDT160.007.804.205.600.00--151.11%
SPGI220121P001650002020-09-23 3:59PM EDT165.004.002.954.400.00-1146.50%
SPGI220121P001700002020-07-09 5:00PM EDT170.009.005.006.400.00--149.49%
SPGI220121P001850002020-07-09 5:00PM EDT185.009.806.307.900.00-1047.46%
SPGI220121P001900002020-07-17 11:00AM EDT190.009.005.808.800.00-151547.39%
SPGI220121P002000002020-07-22 11:50AM EDT200.008.835.508.000.00-2542.95%
SPGI220121P002100002020-07-09 5:00PM EDT210.0012.209.2010.900.00-1544.27%
SPGI220121P002200002020-07-09 5:00PM EDT220.0017.6010.7012.700.00--543.56%
SPGI220121P002300002020-09-23 3:10PM EDT230.0011.309.2011.20+11.30--238.72%
SPGI220121P002400002020-09-21 10:41AM EDT240.0013.4010.9012.90-1.10-7.59%18437.87%
SPGI220121P002500002020-09-21 12:12AM EDT250.0013.8013.2014.800.00--137.07%
SPGI220121P002600002020-06-25 11:50AM EDT260.0027.7918.1022.300.00-181041.33%
SPGI220121P002700002020-09-21 12:12AM EDT270.0018.2017.1019.600.00--135.88%
SPGI220121P002800002020-09-21 12:12AM EDT280.0020.8019.8022.100.00--135.09%
SPGI220121P003000002020-09-22 11:17AM EDT300.0029.0025.9028.600.00-115234.15%
SPGI220121P003100002020-07-09 5:00PM EDT310.0049.4032.4034.700.00--335.42%
SPGI220121P003200002020-09-24 2:38PM EDT320.0038.3033.1036.000.00-125533.10%
SPGI220121P003300002020-09-22 11:18AM EDT330.0040.9036.7040.40+40.90--132.78%
SPGI220121P003400002020-09-22 11:17AM EDT340.0045.6041.0044.800.00-1432.26%
SPGI220121P003500002020-09-03 3:50PM EDT350.0047.2045.5049.600.00-1431.82%
SPGI220121P003600002020-07-09 5:00PM EDT360.0077.8054.7057.300.00--233.01%
SPGI220121P003700002020-07-09 5:00PM EDT370.0084.9059.9062.700.00-91632.58%
SPGI220121P003800002020-07-09 5:00PM EDT380.0093.7064.1067.500.00-1231.62%
SPGI220121P004000002020-07-09 5:00PM EDT400.00122.6076.0080.100.00--131.04%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità