Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.111,38 -676,50 (-1,13%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241220C00230000 | 2024-02-13 3:02PM EDT | 230.00 | 201.00 | 196.00 | 203.60 | 0.00 | - | - | 2 | 71.88% |
| SPGI241220C00360000 | 2024-02-14 1:50PM EDT | 360.00 | 82.30 | 81.10 | 88.50 | 0.00 | - | 1 | 1 | 45.35% |
| SPGI241220C00380000 | 2024-02-15 12:36PM EDT | 380.00 | 68.60 | 65.80 | 70.80 | 0.00 | - | 18 | 12 | 39.92% |
| SPGI241220C00400000 | 2024-01-29 12:10PM EDT | 400.00 | 74.80 | 56.40 | 63.10 | 0.00 | - | - | 21 | 41.94% |
| SPGI241220C00410000 | 2024-02-12 2:59PM EDT | 410.00 | 54.38 | 49.20 | 53.30 | 0.00 | - | - | 1 | 38.00% |
| SPGI241220C00420000 | 2024-03-08 3:29PM EDT | 420.00 | 45.70 | 43.80 | 48.50 | 0.00 | - | 1 | 0 | 37.71% |
| SPGI241220C00430000 | 2024-04-12 10:49AM EDT | 430.00 | 33.20 | 25.70 | 30.00 | 0.00 | - | 16 | 11 | 26.97% |
| SPGI241220C00450000 | 2024-04-26 10:00AM EDT | 450.00 | 20.09 | 18.50 | 20.30 | -0.21 | -1.03% | 1 | 5 | 24.98% |
| SPGI241220C00460000 | 2024-04-10 9:37AM EDT | 460.00 | 22.90 | 15.30 | 17.10 | 0.00 | - | 1 | 10 | 24.75% |
| SPGI241220C00490000 | 2024-04-03 9:30AM EDT | 490.00 | 12.40 | 7.10 | 9.10 | 0.00 | - | 1 | 4 | 23.46% |
| SPGI241220C00500000 | 2024-04-15 9:35AM EDT | 500.00 | 9.45 | 6.10 | 8.60 | 0.00 | - | 2 | 4 | 24.59% |
| SPGI241220C00510000 | 2024-03-26 10:37AM EDT | 510.00 | 7.80 | 3.60 | 5.00 | 0.00 | - | 1 | 1 | 21.90% |
| SPGI241220C00520000 | 2024-03-25 9:30AM EDT | 520.00 | 5.60 | 0.25 | 8.60 | 0.00 | - | 1 | 85 | 27.66% |
| SPGI241220C00550000 | 2024-02-27 10:47AM EDT | 550.00 | 7.30 | 1.10 | 6.60 | 0.00 | - | - | 1 | 29.36% |
| SPGI241220C00570000 | 2024-04-25 12:15PM EDT | 570.00 | 1.05 | 0.15 | 4.00 | 0.00 | - | 1 | 1 | 27.89% |
| SPGI241220C00620000 | 2024-04-24 10:24AM EDT | 620.00 | 2.35 | 0.00 | 1.40 | 0.00 | - | 80 | 121 | 26.84% |
| SPGI241220C00640000 | 2024-03-21 9:31AM EDT | 640.00 | 1.05 | 0.00 | 1.45 | 0.00 | - | 2 | 565 | 28.69% |
| SPGI241220C00660000 | 2024-03-26 9:30AM EDT | 660.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 30.47% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241220P00250000 | 2024-03-18 9:30AM EDT | 250.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPGI241220P00270000 | 2024-03-06 10:30AM EDT | 270.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 40.65% |
| SPGI241220P00300000 | 2024-04-24 9:30AM EDT | 300.00 | 3.20 | 1.10 | 6.70 | 0.00 | - | 1 | 1 | 36.03% |
| SPGI241220P00310000 | 2024-04-25 12:24PM EDT | 310.00 | 3.90 | 2.55 | 4.10 | 0.00 | - | 2 | 3 | 28.81% |
| SPGI241220P00320000 | 2024-03-12 12:41PM EDT | 320.00 | 4.50 | 3.80 | 4.70 | 0.00 | - | - | 1 | 27.47% |
| SPGI241220P00340000 | 2024-03-05 12:17PM EDT | 340.00 | 6.70 | 5.00 | 8.50 | 0.00 | - | 1 | 6 | 27.81% |
| SPGI241220P00350000 | 2024-03-14 11:43AM EDT | 350.00 | 7.66 | 7.70 | 9.80 | 0.00 | - | 1 | 3 | 26.62% |
| SPGI241220P00360000 | 2024-04-23 2:27PM EDT | 360.00 | 10.00 | 8.10 | 9.50 | 0.00 | - | 6 | 14 | 23.56% |
| SPGI241220P00370000 | 2024-03-11 1:30PM EDT | 370.00 | 10.90 | 8.20 | 12.90 | 0.00 | - | 1 | 4 | 24.15% |
| SPGI241220P00380000 | 2024-04-05 10:10AM EDT | 380.00 | 13.30 | 12.00 | 13.80 | 0.00 | - | 6 | 7 | 22.01% |
| SPGI241220P00390000 | 2024-03-07 3:57PM EDT | 390.00 | 14.20 | 12.40 | 14.60 | 0.00 | - | - | 2 | 19.64% |
| SPGI241220P00400000 | 2024-03-25 9:30AM EDT | 400.00 | 20.30 | 16.00 | 24.30 | 0.00 | - | 1 | 101 | 24.07% |
| SPGI241220P00410000 | 2024-04-25 9:37AM EDT | 410.00 | 24.70 | 21.30 | 23.20 | 0.00 | - | 3 | 23 | 19.57% |
| SPGI241220P00430000 | 2024-02-27 3:20PM EDT | 430.00 | 27.40 | 26.60 | 29.10 | 0.00 | - | 3 | 51 | 15.61% |
| SPGI241220P00440000 | 2024-02-28 11:50AM EDT | 440.00 | 30.90 | 32.00 | 35.10 | 0.00 | - | - | 1 | 15.11% |
| SPGI241220P00510000 | 2024-01-18 2:55PM EDT | 510.00 | 75.60 | 82.10 | 92.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.