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
59.325,71 -313,87 (-0,53%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI250117C00145000 | 2024-03-07 4:05PM EDT | 145.00 | 285.70 | 286.00 | 293.50 | 0.00 | - | 1 | 16 | 121.85% |
| SPGI250117C00150000 | 2023-12-06 12:23PM EDT | 150.00 | 275.10 | 278.00 | 286.00 | 0.00 | - | 1 | 2 | 112.10% |
| SPGI250117C00155000 | 2024-03-07 3:57PM EDT | 155.00 | 277.00 | 276.00 | 283.80 | 0.00 | - | 1 | 4 | 115.34% |
| SPGI250117C00170000 | 2024-04-05 2:10PM EDT | 170.00 | 265.40 | 246.00 | 253.90 | 0.00 | - | 1 | 2 | 68.74% |
| SPGI250117C00195000 | 2022-10-25 3:30PM EDT | 195.00 | 141.52 | 177.50 | 187.00 | 0.00 | - | - | 1 | 0.00% |
| SPGI250117C00200000 | 2024-04-10 3:07PM EDT | 200.00 | 230.90 | 217.60 | 225.70 | 0.00 | - | 2 | 5 | 62.62% |
| SPGI250117C00210000 | 2023-11-02 10:03AM EDT | 210.00 | 170.00 | 216.50 | 225.50 | 0.00 | - | - | 1 | 78.41% |
| SPGI250117C00220000 | 2022-10-07 2:00PM EDT | 220.00 | 117.26 | 122.00 | 131.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPGI250117C00250000 | 2023-05-30 11:52AM EDT | 250.00 | 138.55 | 161.90 | 166.80 | 0.00 | - | - | 1 | 31.73% |
| SPGI250117C00260000 | 2022-11-14 4:44PM EDT | 260.00 | 124.00 | 123.50 | 133.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI250117C00300000 | 2024-02-06 1:56PM EDT | 300.00 | 170.00 | 138.40 | 145.90 | 0.00 | - | 1 | 10 | 58.16% |
| SPGI250117C00320000 | 2024-03-06 12:36PM EDT | 320.00 | 122.26 | 123.00 | 130.40 | 0.00 | - | 1 | 1 | 55.51% |
| SPGI250117C00330000 | 2023-09-19 1:13PM EDT | 330.00 | 90.80 | 66.60 | 71.40 | 0.00 | - | 8 | 8 | 0.00% |
| SPGI250117C00340000 | 2023-10-27 3:29PM EDT | 340.00 | 50.90 | 97.60 | 103.70 | 0.00 | - | 1 | 3 | 45.67% |
| SPGI250117C00350000 | 2024-02-13 11:34AM EDT | 350.00 | 96.50 | 92.00 | 100.00 | 0.00 | - | 1 | 102 | 47.76% |
| SPGI250117C00360000 | 2024-04-16 2:21PM EDT | 360.00 | 74.10 | 76.30 | 81.20 | 0.00 | - | 2 | 22 | 36.81% |
| SPGI250117C00370000 | 2024-01-04 12:39PM EDT | 370.00 | 92.70 | 105.10 | 112.30 | 0.00 | - | 10 | 261 | 63.60% |
| SPGI250117C00380000 | 2024-04-08 11:34AM EDT | 380.00 | 78.60 | 61.20 | 64.80 | 0.00 | - | 1 | 40 | 33.13% |
| SPGI250117C00390000 | 2023-12-22 10:55AM EDT | 390.00 | 79.10 | 83.00 | 89.30 | 0.00 | - | 1 | 28 | 53.43% |
| SPGI250117C00400000 | 2024-04-26 9:51AM EDT | 400.00 | 47.30 | 47.60 | 51.30 | +1.42 | +3.10% | 5 | 134 | 31.06% |
| SPGI250117C00410000 | 2024-02-08 11:16AM EDT | 410.00 | 56.20 | 51.90 | 58.20 | 0.00 | - | 1 | 25 | 39.55% |
| SPGI250117C00420000 | 2024-04-18 10:06AM EDT | 420.00 | 37.70 | 35.50 | 38.40 | 0.00 | - | 3 | 123 | 28.55% |
| SPGI250117C00430000 | 2024-04-17 2:42PM EDT | 430.00 | 33.00 | 30.40 | 33.70 | 0.00 | - | 3 | 194 | 28.17% |
| SPGI250117C00440000 | 2024-04-25 12:54PM EDT | 440.00 | 24.10 | 23.00 | 28.40 | 0.00 | - | 3 | 89 | 27.10% |
| SPGI250117C00450000 | 2024-04-23 3:30PM EDT | 450.00 | 20.40 | 21.80 | 24.30 | 0.00 | - | 3 | 222 | 26.60% |
| SPGI250117C00460000 | 2024-04-26 3:13PM EDT | 460.00 | 19.20 | 17.70 | 20.20 | +0.87 | +4.75% | 1 | 169 | 25.81% |
| SPGI250117C00470000 | 2024-04-25 11:38AM EDT | 470.00 | 13.94 | 12.00 | 16.80 | 0.00 | - | 18 | 226 | 25.25% |
| SPGI250117C00480000 | 2024-04-26 11:35AM EDT | 480.00 | 12.90 | 12.20 | 13.80 | -4.14 | -24.30% | 1 | 118 | 24.70% |
| SPGI250117C00490000 | 2024-04-25 11:44AM EDT | 490.00 | 9.15 | 9.90 | 11.60 | 0.00 | - | 76 | 191 | 24.53% |
| SPGI250117C00500000 | 2024-04-04 2:55PM EDT | 500.00 | 14.80 | 6.50 | 9.30 | 0.00 | - | 8 | 214 | 23.99% |
| SPGI250117C00510000 | 2024-04-10 11:56AM EDT | 510.00 | 10.50 | 3.40 | 7.50 | 0.00 | - | 30 | 251 | 23.64% |
| SPGI250117C00520000 | 2024-04-10 1:01PM EDT | 520.00 | 8.50 | 4.50 | 6.00 | 0.00 | - | 20 | 163 | 23.31% |
| SPGI250117C00530000 | 2024-02-22 11:00AM EDT | 530.00 | 8.20 | 5.40 | 10.90 | 0.00 | - | 1 | 82 | 29.96% |
| SPGI250117C00540000 | 2024-04-05 12:01PM EDT | 540.00 | 6.88 | 2.85 | 5.50 | 0.00 | - | 1 | 376 | 25.21% |
| SPGI250117C00550000 | 2024-03-25 3:50PM EDT | 550.00 | 4.40 | 0.70 | 7.50 | 0.00 | - | 1 | 128 | 28.92% |
| SPGI250117C00560000 | 2024-03-01 10:36AM EDT | 560.00 | 4.40 | 3.30 | 9.90 | 0.00 | - | 15 | 49 | 32.86% |
| SPGI250117C00580000 | 2024-02-01 3:20PM EDT | 580.00 | 6.89 | 2.25 | 8.50 | 0.00 | - | 1 | 2 | 33.65% |
| SPGI250117C00600000 | 2024-04-25 12:14PM EDT | 600.00 | 0.90 | 0.60 | 2.60 | 0.00 | - | 1 | 4 | 26.80% |
| SPGI250117C00620000 | 2024-04-24 10:24AM EDT | 620.00 | 2.47 | 0.10 | 1.80 | 0.00 | - | 80 | 138 | 26.61% |
| SPGI250117C00640000 | 2024-03-21 9:31AM EDT | 640.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 586 | 34.58% |
| SPGI250117C00660000 | 2024-03-25 11:13AM EDT | 660.00 | 1.36 | 0.00 | 4.50 | 0.00 | - | 3 | 5 | 35.82% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI250117P00145000 | 2023-11-02 12:31PM EDT | 145.00 | 0.65 | 0.00 | 2.85 | 0.00 | - | 12 | 56 | 64.80% |
| SPGI250117P00150000 | 2023-07-11 2:01PM EDT | 150.00 | 0.30 | 0.15 | 9.60 | 0.00 | - | 1 | 2 | 80.17% |
| SPGI250117P00155000 | 2023-06-29 9:30AM EDT | 155.00 | 0.70 | 0.00 | 9.60 | 0.00 | - | - | 5 | 77.56% |
| SPGI250117P00160000 | 2023-01-27 1:30PM EDT | 160.00 | 2.10 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 75.31% |
| SPGI250117P00165000 | 2023-01-27 1:30PM EDT | 165.00 | 2.30 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 73.14% |
| SPGI250117P00170000 | 2023-04-12 9:53AM EDT | 170.00 | 3.50 | 0.10 | 4.80 | 0.00 | - | 2 | 3 | 61.54% |
| SPGI250117P00175000 | 2023-06-14 9:30AM EDT | 175.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPGI250117P00185000 | 2023-10-11 1:05PM EDT | 185.00 | 2.85 | 0.30 | 2.20 | 0.00 | - | 83 | 71 | 55.13% |
| SPGI250117P00190000 | 2023-11-10 11:49AM EDT | 190.00 | 1.30 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 46.57% |
| SPGI250117P00195000 | 2023-06-14 9:30AM EDT | 195.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SPGI250117P00200000 | 2024-03-04 3:39PM EDT | 200.00 | 0.65 | 0.00 | 4.90 | 0.00 | - | 5 | 72 | 51.47% |
| SPGI250117P00220000 | 2024-02-12 11:11AM EDT | 220.00 | 0.82 | 0.00 | 5.00 | 0.00 | - | 4 | 24 | 53.49% |
| SPGI250117P00230000 | 2023-10-24 12:35PM EDT | 230.00 | 6.80 | 0.00 | 4.30 | 0.00 | - | 45 | 49 | 48.52% |
| SPGI250117P00240000 | 2023-10-11 1:12PM EDT | 240.00 | 5.50 | 2.85 | 4.00 | 0.00 | - | 14 | 24 | 44.81% |
| SPGI250117P00250000 | 2024-04-25 11:10AM EDT | 250.00 | 1.20 | 0.00 | 1.80 | 0.00 | - | 4 | 89 | 35.32% |
| SPGI250117P00260000 | 2024-04-10 3:10PM EDT | 260.00 | 2.42 | 1.00 | 2.25 | 0.00 | - | 4 | 55 | 34.52% |
| SPGI250117P00270000 | 2023-11-29 4:40PM EDT | 270.00 | 3.15 | 0.00 | 5.10 | 0.00 | - | 10 | 16 | 39.15% |
| SPGI250117P00280000 | 2024-04-25 2:13PM EDT | 280.00 | 2.52 | 1.70 | 3.10 | 0.00 | - | 1 | 73 | 32.17% |
| SPGI250117P00290000 | 2024-04-24 9:30AM EDT | 290.00 | 3.40 | 0.45 | 3.60 | 0.00 | - | 1 | 19 | 30.97% |
| SPGI250117P00300000 | 2023-12-14 3:38PM EDT | 300.00 | 5.10 | 2.65 | 8.80 | 0.00 | - | 1 | 18 | 37.29% |
| SPGI250117P00310000 | 2024-03-12 12:44PM EDT | 310.00 | 4.60 | 3.50 | 5.00 | 0.00 | - | 1 | 125 | 28.88% |
| SPGI250117P00320000 | 2024-03-22 3:52PM EDT | 320.00 | 5.80 | 5.10 | 7.10 | 0.00 | - | 1 | 315 | 29.62% |
| SPGI250117P00330000 | 2024-04-03 1:05PM EDT | 330.00 | 6.30 | 4.60 | 6.50 | 0.00 | - | 1 | 247 | 26.32% |
| SPGI250117P00340000 | 2024-04-08 1:06PM EDT | 340.00 | 6.30 | 6.20 | 7.90 | 0.00 | - | 1 | 302 | 25.64% |
| SPGI250117P00350000 | 2024-04-25 10:37AM EDT | 350.00 | 10.40 | 7.60 | 9.50 | 0.00 | - | 5 | 397 | 24.91% |
| SPGI250117P00360000 | 2024-04-25 3:39PM EDT | 360.00 | 10.70 | 9.30 | 13.80 | 0.00 | - | 4 | 99 | 26.51% |
| SPGI250117P00370000 | 2024-04-12 3:58PM EDT | 370.00 | 13.90 | 11.10 | 13.30 | 0.00 | - | 21 | 903 | 23.25% |
| SPGI250117P00380000 | 2024-04-12 3:58PM EDT | 380.00 | 16.20 | 13.40 | 17.60 | 0.00 | - | 22 | 155 | 24.02% |
| SPGI250117P00390000 | 2024-04-25 3:26PM EDT | 390.00 | 17.80 | 15.90 | 18.10 | 0.00 | - | 16 | 199 | 21.36% |
| SPGI250117P00400000 | 2024-04-26 1:50PM EDT | 400.00 | 19.90 | 19.50 | 24.20 | -2.80 | -12.33% | 19 | 376 | 22.74% |
| SPGI250117P00410000 | 2024-04-17 1:21PM EDT | 410.00 | 27.90 | 22.90 | 27.40 | 0.00 | - | 14 | 68 | 21.56% |
| SPGI250117P00420000 | 2024-04-26 11:10AM EDT | 420.00 | 27.22 | 26.60 | 28.80 | -2.88 | -9.57% | 10 | 209 | 18.78% |
| SPGI250117P00430000 | 2024-04-15 11:39AM EDT | 430.00 | 34.10 | 31.70 | 33.90 | 0.00 | - | 3 | 53 | 18.24% |
| SPGI250117P00440000 | 2024-04-09 3:34PM EDT | 440.00 | 30.40 | 36.20 | 38.70 | 0.00 | - | 51 | 237 | 17.03% |
| SPGI250117P00450000 | 2024-02-01 3:54PM EDT | 450.00 | 29.60 | 36.30 | 40.30 | 0.00 | - | 6 | 62 | 12.49% |
| SPGI250117P00460000 | 2024-03-20 3:40PM EDT | 460.00 | 45.00 | 53.40 | 58.20 | 0.00 | - | 1 | 26 | 21.05% |
| SPGI250117P00470000 | 2024-02-07 3:57PM EDT | 470.00 | 35.30 | 49.10 | 53.10 | 0.00 | - | 2 | 7 | 0.00% |
| SPGI250117P00480000 | 2023-12-07 2:33PM EDT | 480.00 | 67.50 | 59.30 | 64.50 | 0.00 | - | 2 | 6 | 8.62% |
| SPGI250117P00490000 | 2024-02-08 3:38PM EDT | 490.00 | 60.30 | 62.80 | 68.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPGI250117P00500000 | 2024-01-11 1:33PM EDT | 500.00 | 71.80 | 62.10 | 68.90 | 0.00 | - | 2 | 14 | 0.00% |
| SPGI250117P00540000 | 2023-07-27 9:31AM EDT | 540.00 | 141.00 | 147.20 | 156.00 | 0.00 | - | - | 0 | 49.16% |
© 2024 Yahoo. Tutti i diritti riservati.