Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.495,81 -1.910,93 (-3,27%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510C00230000 | 2024-04-26 10:15AM EDT | 230.00 | 189.00 | 196.80 | 206.00 | 0.00 | - | 4 | 4 | 829.98% |
| SPGI240510C00400000 | 2024-04-17 3:12PM EDT | 400.00 | 18.50 | 27.80 | 35.50 | 0.00 | - | - | 1 | 67.19% |
| SPGI240510C00407500 | 2024-05-02 2:20PM EDT | 407.50 | 9.50 | 19.50 | 28.70 | 0.00 | - | - | 1 | 152.51% |
| SPGI240510C00410000 | 2024-04-30 11:38AM EDT | 410.00 | 6.59 | 17.00 | 26.00 | 0.00 | - | 1 | 2 | 140.36% |
| SPGI240510C00412500 | 2024-05-09 12:26PM EDT | 412.50 | 18.45 | 14.70 | 23.10 | 0.00 | - | 2 | 3 | 125.34% |
| SPGI240510C00415000 | 2024-05-10 1:53PM EDT | 415.00 | 16.80 | 12.20 | 20.70 | +10.30 | +158.46% | 1 | 7 | 117.46% |
| SPGI240510C00417500 | 2024-05-08 12:06PM EDT | 417.50 | 11.90 | 9.80 | 18.20 | 0.00 | - | 1 | 26 | 107.91% |
| SPGI240510C00420000 | 2024-05-10 3:18PM EDT | 420.00 | 12.23 | 7.20 | 15.60 | +2.23 | +22.30% | 12 | 27 | 96.80% |
| SPGI240510C00422500 | 2024-05-03 12:49PM EDT | 422.50 | 4.60 | 5.30 | 13.20 | 0.00 | - | 1 | 8 | 87.99% |
| SPGI240510C00425000 | 2024-05-10 3:21PM EDT | 425.00 | 6.70 | 2.80 | 11.00 | +0.50 | +8.06% | 1 | 15 | 81.03% |
| SPGI240510C00427500 | 2024-05-10 2:17PM EDT | 427.50 | 4.20 | 2.35 | 8.20 | +1.20 | +40.00% | 5 | 10 | 66.28% |
| SPGI240510C00430000 | 2024-05-10 3:18PM EDT | 430.00 | 2.33 | 0.05 | 5.60 | +0.68 | +41.21% | 14 | 29 | 53.08% |
| SPGI240510C00432500 | 2024-05-10 3:43PM EDT | 432.50 | 0.55 | 0.00 | 0.90 | -0.35 | -38.89% | 5 | 6 | 14.55% |
| SPGI240510C00435000 | 2024-05-10 3:43PM EDT | 435.00 | 0.15 | 0.00 | 0.30 | -0.17 | -53.12% | 2 | 14 | 15.38% |
| SPGI240510C00440000 | 2024-05-10 3:23PM EDT | 440.00 | 1.65 | 0.00 | 1.65 | +1.00 | +153.85% | 1 | 22 | 51.81% |
| SPGI240510C00445000 | 2024-04-24 2:34PM EDT | 445.00 | 1.31 | 0.00 | 4.20 | 0.00 | - | 4 | 36 | 74.41% |
| SPGI240510C00450000 | 2024-04-29 12:13PM EDT | 450.00 | 0.57 | 0.00 | 1.10 | 0.00 | - | 2 | 4 | 58.94% |
| SPGI240510C00455000 | 2024-04-26 3:21PM EDT | 455.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 100.98% |
| SPGI240510C00460000 | 2024-04-10 3:09PM EDT | 460.00 | 1.85 | 0.00 | 4.00 | 0.00 | - | - | 0 | 115.19% |
| SPGI240510C00465000 | 2024-04-29 12:13PM EDT | 465.00 | 0.34 | 0.00 | 4.10 | 0.00 | - | 2 | 7 | 128.91% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510P00350000 | 2024-04-24 1:44PM EDT | 350.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 2 | 286.62% |
| SPGI240510P00360000 | 2024-05-06 10:01AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 16 | 126.56% |
| SPGI240510P00370000 | 2024-05-06 10:00AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 109.38% |
| SPGI240510P00375000 | 2024-05-02 10:48AM EDT | 375.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 150 | 151 | 50.00% |
| SPGI240510P00380000 | 2024-05-07 12:49PM EDT | 380.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 30 | 24 | 92.19% |
| SPGI240510P00385000 | 2024-05-07 10:45AM EDT | 385.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 83.59% |
| SPGI240510P00390000 | 2024-04-29 12:13PM EDT | 390.00 | 0.58 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 166.16% |
| SPGI240510P00395000 | 2024-04-29 10:43AM EDT | 395.00 | 0.70 | 0.00 | 4.10 | 0.00 | - | 1 | 8 | 148.83% |
| SPGI240510P00400000 | 2024-05-06 3:13PM EDT | 400.00 | 1.35 | 0.00 | 2.10 | +1.25 | +1,250.00% | 1 | 32 | 110.16% |
| SPGI240510P00402500 | 2024-05-07 3:02PM EDT | 402.50 | 0.03 | 0.00 | 4.00 | 0.00 | - | 150 | 82 | 125.00% |
| SPGI240510P00405000 | 2024-05-10 3:23PM EDT | 405.00 | 1.19 | 0.00 | 1.15 | +0.96 | +417.39% | 2 | 6 | 82.86% |
| SPGI240510P00407500 | 2024-04-30 10:01AM EDT | 407.50 | 2.35 | 0.00 | 4.20 | 0.00 | - | 1 | 3 | 111.43% |
| SPGI240510P00410000 | 2024-05-03 1:37PM EDT | 410.00 | 0.37 | 0.00 | 4.20 | 0.00 | - | 1 | 3 | 103.52% |
| SPGI240510P00412500 | 2024-05-02 12:43PM EDT | 412.50 | 4.30 | 0.00 | 4.20 | 0.00 | - | - | 13 | 95.46% |
| SPGI240510P00415000 | 2024-05-10 3:23PM EDT | 415.00 | 2.65 | 0.00 | 2.65 | +2.02 | +320.63% | 1 | 13 | 73.76% |
| SPGI240510P00417500 | 2024-05-06 1:08PM EDT | 417.50 | 1.23 | 0.00 | 4.20 | 0.00 | - | 14 | 27 | 78.96% |
| SPGI240510P00420000 | 2024-05-07 3:02PM EDT | 420.00 | 0.64 | 0.00 | 4.10 | 0.00 | - | 150 | 164 | 69.63% |
| SPGI240510P00422500 | 2024-05-10 2:53PM EDT | 422.50 | 0.15 | 0.00 | 0.90 | -0.95 | -86.36% | 1 | 10 | 43.16% |
| SPGI240510P00425000 | 2024-05-08 12:05PM EDT | 425.00 | 0.73 | 0.00 | 3.70 | 0.00 | - | 4 | 143 | 72.24% |
| SPGI240510P00427500 | 2024-05-09 3:58PM EDT | 427.50 | 0.20 | 0.00 | 1.75 | 0.00 | - | 1 | 3 | 37.96% |
| SPGI240510P00430000 | 2024-05-09 2:30PM EDT | 430.00 | 1.30 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 5.23% |
| SPGI240510P00440000 | 2024-04-09 10:23AM EDT | 440.00 | 12.60 | 4.50 | 11.90 | 0.00 | - | - | 0 | 75.61% |
© 2024 Yahoo. Tutti i diritti riservati.