SPGI - S&P Global Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI200409C001900002020-03-20 6:09PM EDT190.0048.5063.6068.400.00--1311.72%
SPGI200409C001950002020-03-16 10:19AM EDT195.0034.2058.6063.400.00--1290.58%
SPGI200409C002000002020-03-18 12:45PM EDT200.0023.2053.5058.400.00--3269.82%
SPGI200409C002050002020-03-20 6:09PM EDT205.0020.3048.5053.400.00--3249.32%
SPGI200409C002275002020-03-17 10:06AM EDT227.5019.9026.7031.500.00--2105.76%
SPGI200409C002300002020-04-02 10:00AM EDT230.0010.8024.0028.700.00-5685.84%
SPGI200409C002325002020-03-25 3:50PM EDT232.5010.1021.9026.500.00--193.99%
SPGI200409C002350002020-03-27 10:44AM EDT235.0016.0019.5024.400.00-1693.90%
SPGI200409C002375002020-04-03 3:49PM EDT237.507.1418.8020.200.00-1586.72%
SPGI200409C002400002020-04-03 1:48PM EDT240.006.0016.5017.900.00-5982.91%
SPGI200409C002425002020-04-06 11:38AM EDT242.506.9614.3015.600.00-1579.15%
SPGI200409C002450002020-04-02 9:47AM EDT245.002.8412.1013.400.00-1275.10%
SPGI200409C002475002020-04-06 11:38AM EDT247.504.0110.1011.300.00-5672.22%
SPGI200409C002500002020-04-03 11:55AM EDT250.002.458.209.300.00-81169.12%
SPGI200409C002525002020-04-06 3:55PM EDT252.506.806.507.400.00-121266.16%
SPGI200409C002550002020-04-07 10:03AM EDT255.007.085.005.80+5.58+372.00%1464.31%
SPGI200409C002575002020-03-25 3:46PM EDT257.505.403.704.40+3.05+129.79%5362.45%
SPGI200409C002600002020-04-07 2:19PM EDT260.004.102.653.20+1.40+51.85%8960.79%
SPGI200409C002625002020-04-07 2:19PM EDT262.502.751.802.25+0.70+34.15%7259.25%
SPGI200409C002650002020-04-07 2:19PM EDT265.002.751.151.55+1.25+83.33%12458.06%
SPGI200409C002675002020-04-01 11:49AM EDT267.500.370.701.000.00-1356.79%
SPGI200409C002700002020-03-25 3:46PM EDT270.001.250.000.65+0.45+56.25%1159.62%
SPGI200409C002725002020-03-25 3:53PM EDT272.500.500.200.400.00--155.18%
SPGI200409C002800002020-03-31 2:21PM EDT280.000.200.000.200.00-6860.16%
SPGI200409C002825002020-03-03 11:11PM EDT282.508.800.001.400.00--195.12%
SPGI200409C002850002020-03-03 11:11PM EDT285.0014.500.001.500.00--1103.08%
SPGI200409C002900002020-03-09 1:26PM EDT290.000.100.000.250.00--182.23%
SPGI200409C002925002020-03-09 12:03AM EDT292.508.800.004.300.00--2160.69%
SPGI200409C002950002020-03-09 1:26PM EDT295.000.010.400.150.00--1104.10%
SPGI200409C003175002020-03-03 11:11PM EDT317.501.200.101.500.00--4177.64%
SPGI200409C003200002020-03-03 11:11PM EDT320.001.901.201.500.00--13204.54%
SPGI200409C003250002020-03-03 11:11PM EDT325.000.700.801.500.00--2207.52%
SPGI200409C003350002020-03-09 1:59PM EDT335.000.20-1.000.00--11220.80%
Opzioni Putper9 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI200409P001350002020-03-23 12:14PM EDT135.000.650.051.000.00-11435.74%
SPGI200409P001450002020-03-20 6:10PM EDT145.005.400.000.900.00--1382.62%
SPGI200409P001600002020-04-07 12:05PM EDT160.000.070.000.10-0.13-65.00%15242.19%
SPGI200409P001650002020-04-02 1:48PM EDT165.000.300.000.200.00-44246.88%
SPGI200409P001750002020-04-02 1:46PM EDT175.000.400.000.200.00--1216.80%
SPGI200409P001800002020-04-01 9:46AM EDT180.000.750.000.250.00-37208.20%
SPGI200409P001850002020-03-20 6:10PM EDT185.008.300.001.000.00--1239.06%
SPGI200409P001900002020-04-02 11:31AM EDT190.000.780.000.800.00-56213.87%
SPGI200409P001950002020-04-01 12:18PM EDT195.001.160.000.250.00-15165.63%
SPGI200409P002000002020-04-03 11:14AM EDT200.000.850.000.300.00-13155.86%
SPGI200409P002050002020-04-02 12:43PM EDT205.001.250.000.250.00-18138.48%
SPGI200409P002075002020-04-03 11:28AM EDT207.501.200.000.150.00-1616123.05%
SPGI200409P002100002020-03-30 11:04AM EDT210.002.350.000.250.00-31125.39%
SPGI200409P002125002020-04-03 12:10PM EDT212.501.550.050.250.00-2525122.07%
SPGI200409P002175002020-04-06 10:04AM EDT217.500.340.100.300.00-19113.87%
SPGI200409P002200002020-04-06 10:03AM EDT220.000.350.150.350.00-127111.33%
SPGI200409P002225002020-04-02 3:38PM EDT222.503.300.200.400.00-1823107.81%
SPGI200409P002250002020-04-06 9:52AM EDT225.000.750.250.500.00-314105.18%
SPGI200409P002275002020-04-01 9:35AM EDT227.506.100.350.550.00--1101.56%
SPGI200409P002300002020-04-06 12:29PM EDT230.000.720.450.650.00-11098.44%
SPGI200409P002325002020-04-06 9:32AM EDT232.501.700.551.200.00-22101.90%
SPGI200409P002350002020-03-11 2:34PM EDT235.0013.100.650.900.00-2390.38%
SPGI200409P002375002020-04-03 3:48PM EDT237.506.900.802.300.00-54101.76%
SPGI200409P002400002020-04-07 2:44PM EDT240.000.951.002.00-0.85-47.22%2691.11%
SPGI200409P002450002020-04-07 11:31AM EDT245.001.001.551.90-14.00-93.33%2975.73%
SPGI200409P002525002020-04-07 2:19PM EDT252.502.751.753.70-7.95-74.30%8556.89%
SPGI200409P002550002020-04-07 2:19PM EDT255.003.504.004.70-9.60-73.28%28264.43%
SPGI200409P002600002020-04-07 2:23PM EDT260.004.906.407.30-9.90-66.89%11060.57%
SPGI200409P002650002020-03-24 10:01AM EDT265.0058.509.7010.900.00-1358.25%
SPGI200409P002700002020-03-26 1:38PM EDT270.009.0829.7034.400.00--0315.58%
SPGI200409P002750002020-03-06 1:12PM EDT275.0021.1534.3039.000.00--0333.76%
SPGI200409P002800002020-03-27 6:13AM EDT280.0025.2039.7043.800.00--0357.25%
SPGI200409P002850002020-03-27 6:13AM EDT285.0015.1144.7048.600.00---376.90%
SPGI200409P003150002020-03-18 3:59PM EDT315.00124.0056.7061.500.00--1130.86%
SPGI200409P003400002020-03-16 2:02PM EDT340.00117.8081.5086.200.00--1275.93%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità