Italia markets close in 6 hours 9 minutes

S&P Global Inc. (SPGI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
421,75-1,06 (-0,25%)
Alla chiusura: 04:00PM EDT
422,82 +1,07 (+0,25%)
Preborsa: 06:00AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI240322C003900002024-02-20 12:23PM EDT390.0036.3028.9036.100.00--152.10%
SPGI240322C004000002024-03-15 2:05PM EDT400.0020.7419.7026.400.00--173.83%
SPGI240322C004200002024-03-18 11:38AM EDT420.006.854.405.10-8.15-54.33%11723.71%
SPGI240322C004225002024-03-18 9:55AM EDT422.505.003.103.70+0.80+19.05%1823.05%
SPGI240322C004250002024-03-18 3:57PM EDT425.002.751.902.70-0.25-8.33%11623.32%
SPGI240322C004275002024-03-18 11:17AM EDT427.502.301.052.15+0.50+27.78%83725.07%
SPGI240322C004300002024-03-15 2:36PM EDT430.001.150.652.350.00-91131.06%
SPGI240322C004325002024-03-18 1:14PM EDT432.501.030.401.45+0.04+4.04%32028.76%
SPGI240322C004350002024-03-18 12:31PM EDT435.000.700.202.95-0.21-23.08%14043.95%
SPGI240322C004375002024-03-08 12:58PM EDT437.504.050.151.050.00-22032.52%
SPGI240322C004400002024-03-13 10:27AM EDT440.001.250.053.400.00-129955.48%
SPGI240322C004425002024-03-07 11:46AM EDT442.502.630.000.650.00-1234.28%
SPGI240322C004450002024-03-15 10:35AM EDT445.000.460.001.650.00-13448.58%
SPGI240322C004475002024-03-14 12:33PM EDT447.500.200.004.000.00--855.27%
SPGI240322C004500002024-02-26 3:58PM EDT450.002.950.002.700.00-12851.95%
SPGI240322C004525002024-03-13 3:21PM EDT452.500.20-2.700.00--368.48%
SPGI240322C004550002024-02-23 12:38PM EDT455.002.850.000.200.00-3538.38%
SPGI240322C004600002024-03-11 3:38PM EDT460.000.130.002.400.00-1661.99%
SPGI240322C004650002024-02-07 3:51PM EDT465.0011.940.004.200.00--178.59%
SPGI240322C004700002024-02-09 2:41PM EDT470.001.500.004.200.00--584.50%
SPGI240322C004750002024-02-12 1:36PM EDT475.000.500.004.200.00-3390.26%
SPGI240322C005300002024-02-06 12:09PM EDT530.000.400.001.500.00--1118.46%
SPGI240322C005400002024-02-06 12:09PM EDT540.000.150.001.500.00--1126.17%
Opzioni di venditaper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI240322P003000002024-02-13 10:30AM EDT300.000.200.004.300.00--1212.50%
SPGI240322P003450002024-02-12 12:45PM EDT345.001.220.001.500.00--1110.84%
SPGI240322P003700002024-02-12 12:45PM EDT370.001.450.001.400.00--177.05%
SPGI240322P003800002024-02-21 12:57PM EDT380.000.750.000.350.00-1155.91%
SPGI240322P003850002024-02-20 11:05AM EDT385.001.080.001.400.00-1157.74%
SPGI240322P003900002024-03-11 10:11AM EDT390.000.600.001.400.00-10010151.27%
SPGI240322P003950002024-02-26 4:53PM EDT395.000.500.003.800.00-1159.34%
SPGI240322P004000002024-03-08 10:53AM EDT400.000.520.050.850.00-3140.09%
SPGI240322P004050002024-03-18 10:05AM EDT405.000.230.153.00-0.82-78.10%1852.16%
SPGI240322P004100002024-03-18 10:24AM EDT410.000.450.450.85-0.22-32.84%54325.73%
SPGI240322P004125002024-03-12 11:57AM EDT412.500.920.651.100.00-10012824.12%
SPGI240322P004150002024-03-18 10:24AM EDT415.000.901.101.50-1.10-55.00%151922.90%
SPGI240322P004175002024-03-18 11:43AM EDT417.501.451.702.20-0.21-12.65%610322.64%
SPGI240322P004200002024-03-18 11:44AM EDT420.002.102.553.30+0.27+14.75%32723.41%
SPGI240322P004225002024-03-18 2:46PM EDT422.503.653.504.50-0.98-21.17%2223.34%
SPGI240322P004250002024-03-14 12:23PM EDT425.005.345.006.100.00-41724.21%
SPGI240322P004275002024-03-18 11:51AM EDT427.505.506.409.70+0.70+14.58%22236.21%
SPGI240322P004300002024-03-18 12:59PM EDT430.007.358.7011.30-0.63-7.89%11635.65%
SPGI240322P004325002024-03-13 3:04PM EDT432.506.7010.7013.000.00--234.75%
SPGI240322P004350002024-02-23 12:38PM EDT435.006.509.6016.100.00-12143.25%
SPGI240322P004400002024-03-12 1:53PM EDT440.0012.2514.0021.500.00-1154.39%
SPGI240322P004600002024-02-08 3:29PM EDT460.0024.7027.7035.700.00--00.00%