Italia Markets close in 1 hr 7 mins

S&P Global Inc. (SPGI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
343,95-7,06 (-2,01%)
Al 10:23AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI200925C003000002020-09-03 9:40AM EDT300.0072.5044.4048.200.00--1101.32%
SPGI200925C003050002020-09-15 9:30AM EDT305.0052.0040.2044.400.00-1616103.88%
SPGI200925C003200002020-09-16 2:41PM EDT320.0039.3725.6028.300.00-53671.66%
SPGI200925C003250002020-08-17 12:05AM EDT325.0033.700.000.000.00--00.00%
SPGI200925C003300002020-09-16 2:41PM EDT330.0025.5816.9018.300.00-101556.89%
SPGI200925C003425002020-09-10 3:20PM EDT342.509.907.808.800.00-1150.27%
SPGI200925C003450002020-09-10 2:38PM EDT345.0010.105.806.700.00-11044.85%
SPGI200925C003475002020-09-10 3:16PM EDT347.507.704.605.300.00-22042.93%
SPGI200925C003500002020-09-18 10:04AM EDT350.007.653.404.000.00-32140.66%
SPGI200925C003525002020-09-18 3:25PM EDT352.503.202.403.00-1.94-37.74%1639.27%
SPGI200925C003550002020-09-18 3:51PM EDT355.003.601.602.200.00-81338.16%
SPGI200925C003575002020-09-18 3:46PM EDT357.502.801.051.500.00-42336.57%
SPGI200925C003600002020-09-21 9:40AM EDT360.000.800.801.00-0.55-40.74%63035.41%
SPGI200925C003625002020-09-18 3:18PM EDT362.501.130.400.700.00-174135.23%
SPGI200925C003650002020-09-18 2:39PM EDT365.000.550.200.450.00-12534.55%
SPGI200925C003700002020-09-21 9:45AM EDT370.000.120.000.00-0.03-20.00%14412.50%
SPGI200925C003725002020-09-16 11:07AM EDT372.500.650.000.000.00-22912.50%
SPGI200925C003750002020-09-15 11:36AM EDT375.000.200.000.000.00-24412.50%
SPGI200925C003775002020-09-10 10:28AM EDT377.501.300.000.250.00-43143.70%
SPGI200925C003800002020-09-10 10:01AM EDT380.001.050.000.250.00-51546.19%
SPGI200925C003825002020-09-10 2:31PM EDT382.500.350.000.250.00-1548.68%
SPGI200925C003850002020-08-31 12:49PM EDT385.003.000.050.300.00-21552.73%
SPGI200925C003875002020-09-03 3:35PM EDT387.501.500.000.500.00-51153.52%
SPGI200925C003900002020-09-03 3:35PM EDT390.001.250.004.300.00-41589.48%
SPGI200925C003925002020-09-03 9:30AM EDT392.504.400.001.000.00--565.82%
SPGI200925C004000002020-09-14 2:10PM EDT400.000.070.000.200.00-162556.93%
Opzioni Putper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI200925P002600002020-08-24 12:11AM EDT260.000.200.004.900.00--1175.73%
SPGI200925P002950002020-08-06 11:44AM EDT295.002.650.255.000.00--3113.92%
SPGI200925P003000002020-09-08 3:51PM EDT300.001.800.000.250.00-6554.98%
SPGI200925P003050002020-09-08 2:36PM EDT305.002.250.000.250.00-111454.98%
SPGI200925P003100002020-09-09 1:44PM EDT310.000.900.000.300.00-11450.29%
SPGI200925P003150002020-09-14 9:41AM EDT315.000.500.200.400.00-52246.48%
SPGI200925P003200002020-09-14 12:50PM EDT320.000.270.400.650.00-12544.43%
SPGI200925P003250002020-09-17 11:03AM EDT325.000.320.650.950.00-104141.19%
SPGI200925P003275002020-09-17 3:46PM EDT327.500.900.801.100.00-31738.92%
SPGI200925P003300002020-09-21 9:55AM EDT330.001.001.201.40+0.30+42.86%42737.79%
SPGI200925P003325002020-09-21 9:30AM EDT332.501.051.401.75+0.01+0.96%11036.43%
SPGI200925P003350002020-09-17 3:11PM EDT335.007.791.902.250.00-32235.52%
SPGI200925P003375002020-09-17 3:44PM EDT337.502.052.352.900.00-111134.82%
SPGI200925P003400002020-09-18 3:47PM EDT340.001.902.903.400.00-173032.17%
SPGI200925P003425002020-09-18 3:47PM EDT342.504.793.904.50+2.44+103.83%7932.41%
SPGI200925P003450002020-09-18 2:45PM EDT345.003.604.505.300.00-122729.58%
SPGI200925P003475002020-09-21 9:31AM EDT347.506.505.807.00+3.55+120.34%11131.14%
SPGI200925P003550002020-09-18 2:37PM EDT355.008.299.4011.300.00-31218.65%
SPGI200925P003575002020-09-16 2:12PM EDT357.5013.5011.9013.80+6.40+90.14%23121.73%
SPGI200925P003600002020-09-16 10:02AM EDT360.007.5013.9015.500.00-4290.00%
SPGI200925P003625002020-09-03 10:17AM EDT362.509.7015.8017.600.00-4180.00%
SPGI200925P003650002020-09-16 11:08AM EDT365.0014.2016.8020.800.00-6320.00%
SPGI200925P003675002020-09-03 9:59AM EDT367.5010.5019.1023.800.00-61833.20%
SPGI200925P003700002020-09-02 9:38AM EDT370.008.9021.7026.300.00-2835.94%
SPGI200925P003725002020-09-17 1:50PM EDT372.5021.0024.3028.600.00-101030.08%
SPGI200925P003750002020-09-02 9:38AM EDT375.0022.0026.5031.200.00-1337.70%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità