Italia markets open in 4 hours 40 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.199,46 -74,59 (-0,19%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.518,89 -2.215,94 (-3,98%) CMC Crypto 200
1.255,85 -83,22 (-6,22%)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510C00230000 | 2024-04-26 10:15AM EDT | 230.00 | 189.00 | 182.70 | 190.80 | 0.00 | - | 4 | 4 | 179.30% |
| SPGI240510C00400000 | 2024-04-17 3:12PM EDT | 400.00 | 18.50 | 15.10 | 22.00 | 0.00 | - | - | 1 | 47.86% |
| SPGI240510C00410000 | 2024-04-30 11:38AM EDT | 410.00 | 6.59 | 8.90 | 10.40 | 0.00 | - | 1 | 2 | 26.50% |
| SPGI240510C00415000 | 2024-04-29 2:33PM EDT | 415.00 | 6.50 | 5.60 | 6.50 | 0.00 | - | 5 | 7 | 22.58% |
| SPGI240510C00417500 | 2024-05-01 9:30AM EDT | 417.50 | 3.10 | 4.50 | 5.20 | -1.90 | -38.00% | 1 | 23 | 22.32% |
| SPGI240510C00420000 | 2024-05-01 3:17PM EDT | 420.00 | 5.50 | 3.40 | 4.00 | +3.15 | +134.04% | 1 | 15 | 21.76% |
| SPGI240510C00425000 | 2024-04-25 1:02PM EDT | 425.00 | 2.09 | 1.55 | 2.20 | 0.00 | - | - | 2 | 20.95% |
| SPGI240510C00427500 | 2024-04-30 3:28PM EDT | 427.50 | 1.50 | 1.00 | 1.50 | 0.00 | - | 1 | 1 | 20.28% |
| SPGI240510C00430000 | 2024-04-25 10:50AM EDT | 430.00 | 1.11 | 0.65 | 1.15 | 0.00 | - | 7 | 9 | 20.78% |
| SPGI240510C00435000 | 2024-04-26 1:37PM EDT | 435.00 | 0.97 | 0.10 | 0.85 | 0.00 | - | 1 | 16 | 23.22% |
| SPGI240510C00440000 | 2024-04-25 11:14AM EDT | 440.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 17 | 21 | 45.92% |
| SPGI240510C00445000 | 2024-04-24 2:34PM EDT | 445.00 | 1.31 | 0.00 | 4.20 | 0.00 | - | 4 | 36 | 52.62% |
| SPGI240510C00450000 | 2024-04-29 12:13PM EDT | 450.00 | 0.57 | 0.00 | 3.80 | 0.00 | - | 2 | 4 | 55.42% |
| SPGI240510C00455000 | 2024-04-26 3:21PM EDT | 455.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 60.69% |
| SPGI240510C00460000 | 2024-04-10 3:09PM EDT | 460.00 | 1.85 | 0.00 | 4.00 | 0.00 | - | - | 0 | 52.76% |
| SPGI240510C00465000 | 2024-04-29 12:13PM EDT | 465.00 | 0.34 | 0.00 | 2.30 | 0.00 | - | 2 | 7 | 59.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510P00350000 | 2024-04-24 1:44PM EDT | 350.00 | 0.40 | 0.00 | 4.20 | 0.00 | - | - | 2 | 82.74% |
| SPGI240510P00375000 | 2024-04-29 12:13PM EDT | 375.00 | 0.38 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 57.15% |
| SPGI240510P00380000 | 2024-04-24 1:26PM EDT | 380.00 | 1.79 | 0.00 | 4.40 | 0.00 | - | - | 8 | 52.27% |
| SPGI240510P00385000 | 2024-04-24 1:26PM EDT | 385.00 | 2.62 | 0.00 | 4.50 | 0.00 | - | - | 1 | 61.01% |
| SPGI240510P00390000 | 2024-04-29 12:13PM EDT | 390.00 | 0.58 | 0.00 | 4.60 | 0.00 | - | 2 | 4 | 55.32% |
| SPGI240510P00395000 | 2024-04-29 10:43AM EDT | 395.00 | 0.70 | 0.05 | 4.30 | 0.00 | - | 1 | 8 | 47.44% |
| SPGI240510P00400000 | 2024-04-24 2:04PM EDT | 400.00 | 4.80 | 0.60 | 1.15 | 0.00 | - | 27 | 27 | 23.96% |
| SPGI240510P00405000 | 2024-04-29 11:54AM EDT | 405.00 | 2.00 | 1.15 | 1.95 | 0.00 | - | 5 | 12 | 23.12% |
| SPGI240510P00407500 | 2024-04-30 10:01AM EDT | 407.50 | 2.35 | 1.65 | 2.30 | 0.00 | - | 1 | 3 | 21.74% |
| SPGI240510P00410000 | 2024-04-10 12:12PM EDT | 410.00 | 5.00 | 2.00 | 2.90 | 0.00 | - | - | 1 | 21.06% |
| SPGI240510P00415000 | 2024-04-30 2:42PM EDT | 415.00 | 5.20 | 4.00 | 4.70 | 0.00 | - | 6 | 9 | 20.28% |
| SPGI240510P00417500 | 2024-05-01 12:14PM EDT | 417.50 | 5.00 | 5.20 | 5.80 | -0.70 | -12.28% | 6 | 8 | 19.62% |
| SPGI240510P00420000 | 2024-05-01 3:17PM EDT | 420.00 | 4.53 | 6.60 | 7.40 | -4.07 | -47.33% | 1 | 1 | 20.18% |
| SPGI240510P00425000 | 2024-04-05 2:02PM EDT | 425.00 | 9.20 | 7.20 | 12.90 | 0.00 | - | 136 | 135 | 29.29% |
| SPGI240510P00430000 | 2024-04-16 9:34AM EDT | 430.00 | 23.55 | 10.10 | 15.40 | 0.00 | - | 1 | 2 | 23.43% |
| SPGI240510P00440000 | 2024-04-09 10:23AM EDT | 440.00 | 12.60 | 20.20 | 26.80 | 0.00 | - | - | 0 | 41.25% |
© 2024 Yahoo. Tutti i diritti riservati.