SPGI - S&P Global Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI200710C002950002020-07-06 11:15AM EDT295.0047.2443.7047.600.00--0103.17%
SPGI200710C003075002020-06-15 3:43PM EDT307.5018.5031.5036.000.00-1193.09%
SPGI200710C003100002020-06-15 9:49AM EDT310.0015.6028.5033.600.00-1489.28%
SPGI200710C003150002020-07-06 11:24AM EDT315.0028.8024.0028.600.00-9979.00%
SPGI200710C003175002020-06-30 12:54PM EDT317.5012.2021.5026.200.00-3074.93%
SPGI200710C003200002020-06-30 3:59PM EDT320.0013.6021.2023.800.00-1255.52%
SPGI200710C003225002020-06-30 3:59PM EDT322.5011.7018.8021.400.00-2852.03%
SPGI200710C003250002020-07-06 10:26AM EDT325.0016.1015.6019.000.00-41061.72%
SPGI200710C003275002020-06-30 3:59PM EDT327.508.3013.3015.600.00-1947.44%
SPGI200710C003300002020-07-06 10:26AM EDT330.0011.6011.1014.400.00-1853.64%
SPGI200710C003325002020-07-02 3:51PM EDT332.504.709.2012.300.00-2050.68%
SPGI200710C003350002020-07-07 1:58PM EDT335.008.427.6011.00-0.98-10.43%41653.14%
SPGI200710C003375002020-07-01 12:09PM EDT337.506.485.708.300.00-72044.34%
SPGI200710C003400002020-07-06 2:17PM EDT340.004.904.106.900.00-121744.20%
SPGI200710C003425002020-07-06 11:50AM EDT342.503.532.853.70+0.03+0.86%9030.29%
SPGI200710C003450002020-07-06 11:55AM EDT345.002.451.852.500.00-52128.81%
SPGI200710C003475002020-07-07 2:14PM EDT347.501.651.101.60+0.85+106.25%26827.71%
SPGI200710C003500002020-07-06 12:02PM EDT350.001.550.600.950.00-12126.71%
SPGI200710C003525002020-07-07 11:34AM EDT352.500.850.300.60-0.35-29.17%3826.95%
SPGI200710C003600002020-06-18 2:16PM EDT360.001.000.050.250.00-1231.45%
SPGI200710C003700002020-06-15 4:13PM EDT370.000.800.005.000.00--078.56%
Opzioni Putper10 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI200710P001850002020-06-15 1:08PM EDT185.000.450.001.650.00--100304.10%
SPGI200710P002550002020-06-15 3:13PM EDT255.002.550.002.100.00-22167.87%
SPGI200710P002600002020-06-30 12:26PM EDT260.000.300.002.250.00-14160.84%
SPGI200710P002650002020-06-26 2:23PM EDT265.000.850.000.000.00-101250.00%
SPGI200710P002750002020-06-25 9:42AM EDT275.001.800.000.250.00-2391.60%
SPGI200710P002800002020-06-30 10:43AM EDT280.000.500.000.000.00-4950.00%
SPGI200710P002850002020-07-02 2:39PM EDT285.000.150.000.250.00-101378.13%
SPGI200710P002875002020-06-22 12:22PM EDT287.501.950.000.250.00-2374.80%
SPGI200710P002900002020-07-02 10:44AM EDT290.000.250.000.250.00-2071.48%
SPGI200710P002925002020-06-30 9:36AM EDT292.501.550.000.250.00-1468.16%
SPGI200710P002950002020-07-02 3:43PM EDT295.000.230.000.250.00-2864.94%
SPGI200710P002975002020-06-30 11:33AM EDT297.501.400.001.750.00-31087.79%
SPGI200710P003000002020-06-24 3:44PM EDT300.004.200.001.750.00-1583.55%
SPGI200710P003025002020-06-26 3:42PM EDT302.503.900.050.250.00-2456.64%
SPGI200710P003050002020-06-24 3:44PM EDT305.005.300.001.750.00-1075.05%
SPGI200710P003075002020-06-25 3:05PM EDT307.504.300.000.250.00-3454.49%
SPGI200710P003100002020-06-30 9:58AM EDT310.003.600.000.300.00-1652.73%
SPGI200710P003125002020-07-06 1:11PM EDT312.500.250.050.300.00-132249.12%
SPGI200710P003150002020-07-02 3:46PM EDT315.000.900.050.350.00-7746.88%
SPGI200710P003175002020-06-25 3:05PM EDT317.506.700.150.350.00-11643.12%
SPGI200710P003200002020-07-01 11:16AM EDT320.000.350.300.45-2.24-86.49%5041.60%
SPGI200710P003225002020-07-06 10:24AM EDT322.500.550.350.650.00-21941.31%
SPGI200710P003250002020-07-02 1:15PM EDT325.000.700.500.800.00-243939.33%
SPGI200710P003275002020-07-06 10:24AM EDT327.501.050.650.950.00-35036.79%
SPGI200710P003300002020-07-02 3:51PM EDT330.001.200.901.250.00-161935.40%
SPGI200710P003325002020-07-06 10:24AM EDT332.501.600.451.650.00-11834.08%
SPGI200710P003350002020-07-07 2:39PM EDT335.002.001.652.200.00-3032.97%
SPGI200710P003375002020-07-07 3:58PM EDT337.502.652.202.95+0.20+8.16%36032.18%
SPGI200710P003400002020-07-07 2:19PM EDT340.003.103.203.90-0.80-20.51%28431.42%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità