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
59.043,12 -1.242,22 (-2,06%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI250620C00400000 | 2024-04-12 3:33PM EDT | 400.00 | 63.70 | 60.00 | 66.00 | 0.00 | - | - | 1 | 33.26% |
| SPGI250620C00420000 | 2024-04-08 12:09PM EDT | 420.00 | 62.18 | 47.60 | 52.40 | 0.00 | - | 1 | 1 | 30.59% |
| SPGI250620C00440000 | 2024-04-25 1:11PM EDT | 440.00 | 38.30 | 36.50 | 41.70 | 0.00 | - | 5 | 6 | 29.02% |
| SPGI250620C00450000 | 2024-04-01 12:42PM EDT | 450.00 | 43.01 | 34.40 | 39.90 | 0.00 | - | 1 | 7 | 30.00% |
| SPGI250620C00460000 | 2024-03-28 11:52AM EDT | 460.00 | 36.80 | 29.60 | 34.10 | 0.00 | - | 9 | 14 | 28.58% |
| SPGI250620C00470000 | 2024-04-25 11:38AM EDT | 470.00 | 24.75 | 26.00 | 28.90 | 0.00 | - | 18 | 110 | 27.31% |
| SPGI250620C00480000 | 2024-04-24 12:15PM EDT | 480.00 | 23.24 | 22.60 | 25.00 | 0.00 | - | 12 | 22 | 26.62% |
| SPGI250620C00490000 | 2024-04-25 11:44AM EDT | 490.00 | 18.25 | 19.10 | 21.90 | 0.00 | - | 76 | 71 | 26.24% |
| SPGI250620C00500000 | 2024-04-22 12:18PM EDT | 500.00 | 17.13 | 16.40 | 19.20 | 0.00 | - | 35 | 9 | 25.94% |
| SPGI250620C00520000 | 2024-04-18 12:25PM EDT | 520.00 | 15.02 | 11.10 | 14.00 | 0.00 | - | 12 | 26 | 24.97% |
| SPGI250620C00530000 | 2024-04-18 12:23PM EDT | 530.00 | 13.10 | 9.50 | 12.20 | 0.00 | - | 7 | 7 | 24.80% |
| SPGI250620C00550000 | 2024-01-22 2:13PM EDT | 550.00 | 18.70 | 9.10 | 11.40 | 0.00 | - | - | 5 | 26.33% |
| SPGI250620C00560000 | 2024-02-29 4:01PM EDT | 560.00 | 10.72 | 7.10 | 10.80 | 0.00 | - | 31 | 62 | 26.86% |
| SPGI250620C00610000 | 2024-02-09 4:52PM EDT | 610.00 | 7.00 | 3.60 | 9.30 | 0.00 | - | - | 1 | 30.11% |
| SPGI250620C00630000 | 2024-04-12 2:41PM EDT | 630.00 | 3.50 | 1.45 | 3.50 | 0.00 | - | 2 | 1 | 24.89% |
| SPGI250620C00660000 | 2024-04-24 11:14AM EDT | 660.00 | 1.85 | 1.00 | 9.20 | 0.00 | - | 4 | 9 | 33.97% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI250620P00220000 | 2024-02-27 10:30AM EDT | 220.00 | 1.90 | 0.00 | 9.60 | 0.00 | - | 2 | 3 | 50.77% |
| SPGI250620P00230000 | 2024-02-27 10:30AM EDT | 230.00 | 2.40 | 0.05 | 10.00 | 0.00 | - | 2 | 3 | 48.50% |
| SPGI250620P00240000 | 2024-02-26 10:30AM EDT | 240.00 | 2.95 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 45.14% |
| SPGI250620P00250000 | 2024-03-14 9:30AM EDT | 250.00 | 2.80 | 1.05 | 7.50 | 0.00 | - | 4 | 7 | 39.44% |
| SPGI250620P00280000 | 2024-02-23 10:30AM EDT | 280.00 | 4.40 | 2.00 | 5.10 | 0.00 | - | 1 | 1 | 29.01% |
| SPGI250620P00290000 | 2024-03-14 9:30AM EDT | 290.00 | 5.40 | 5.30 | 6.60 | 0.00 | - | 1 | 2 | 29.08% |
| SPGI250620P00310000 | 2024-02-20 10:30AM EDT | 310.00 | 8.40 | 2.05 | 10.70 | 0.00 | - | - | 1 | 29.45% |
| SPGI250620P00330000 | 2024-01-05 1:45PM EDT | 330.00 | 11.80 | 6.80 | 13.00 | 0.00 | - | 20 | 20 | 27.12% |
| SPGI250620P00340000 | 2024-01-05 1:41PM EDT | 340.00 | 13.50 | 7.60 | 15.00 | 0.00 | - | 38 | 38 | 26.52% |
| SPGI250620P00350000 | 2024-02-20 11:06AM EDT | 350.00 | 14.83 | 7.00 | 16.90 | 0.00 | - | 1 | 38 | 25.67% |
| SPGI250620P00360000 | 2024-01-31 11:31AM EDT | 360.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| SPGI250620P00370000 | 2024-03-14 1:10PM EDT | 370.00 | 18.50 | 18.50 | 24.00 | 0.00 | - | 20 | 49 | 25.74% |
| SPGI250620P00380000 | 2024-02-15 2:12PM EDT | 380.00 | 21.40 | 18.70 | 24.80 | 0.00 | - | 20 | 23 | 23.69% |
| SPGI250620P00390000 | 2024-04-04 3:31PM EDT | 390.00 | 22.70 | 21.50 | 25.70 | 0.00 | - | 50 | 66 | 21.63% |
| SPGI250620P00400000 | 2024-02-23 3:10PM EDT | 400.00 | 22.00 | 22.40 | 27.00 | 0.00 | - | 2 | 28 | 19.71% |
| SPGI250620P00410000 | 2024-04-22 1:41PM EDT | 410.00 | 31.50 | 26.90 | 35.00 | 0.00 | - | 21 | 2 | 21.47% |
| SPGI250620P00420000 | 2024-04-26 11:56AM EDT | 420.00 | 34.02 | 33.00 | 38.80 | -3.74 | -9.90% | 18 | 47 | 20.55% |
| SPGI250620P00430000 | 2024-04-22 1:41PM EDT | 430.00 | 39.97 | 35.60 | 43.60 | 0.00 | - | 1 | 0 | 19.97% |
| SPGI250620P00440000 | 2024-04-23 2:00PM EDT | 440.00 | 45.02 | 42.40 | 47.60 | 0.00 | - | 4 | 8 | 18.69% |
| SPGI250620P00450000 | 2024-04-26 11:10AM EDT | 450.00 | 48.80 | 48.00 | 55.00 | +0.72 | +1.50% | 10 | 10 | 19.11% |
© 2024 Yahoo. Tutti i diritti riservati.