Italia markets close in 1 hour 9 minutes

S&P Global Inc. (SPGI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
425,19+2,38 (+0,56%)
In data: 11:21AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI240328C002300002024-03-14 1:06PM EDT230.00192.90189.90197.400.00-44701.37%
SPGI240328C002400002024-03-14 1:06PM EDT240.00182.95179.40185.900.00-40539.45%
SPGI240328C004125002024-03-25 10:33AM EDT412.505.308.0014.600.00-2272.41%
SPGI240328C004150002024-03-28 10:55AM EDT415.008.006.6012.20+4.30+116.22%4265.19%
SPGI240328C004175002024-03-26 12:52PM EDT417.504.203.3010.100.00-21361.45%
SPGI240328C004200002024-03-28 9:47AM EDT420.004.942.555.40+3.14+174.44%53118.75%
SPGI240328C004225002024-03-28 9:47AM EDT422.503.091.102.85+1.84+147.20%4810.84%
SPGI240328C004250002024-03-28 9:33AM EDT425.000.550.203.40-0.15-21.43%13337.23%
SPGI240328C004275002024-03-26 11:44AM EDT427.500.430.000.500.00-52515.19%
SPGI240328C004300002024-03-27 1:03PM EDT430.000.110.053.000.00-13156.49%
SPGI240328C004325002024-03-26 2:06PM EDT432.500.170.003.800.00-6952.20%
SPGI240328C004350002024-03-26 10:45AM EDT435.000.270.000.550.00-36238.33%
SPGI240328C004375002024-03-21 11:54AM EDT437.501.700.004.100.00-263171.19%
SPGI240328C004400002024-03-26 3:50PM EDT440.000.070.000.850.00-11657.96%
SPGI240328C004425002024-03-25 2:55PM EDT442.500.050.000.05-0.02-28.57%24235.94%
SPGI240328C004450002024-03-25 12:40PM EDT445.000.050.000.050.00-64440.23%
SPGI240328C004500002024-03-27 10:27AM EDT450.000.050.004.300.00-24109.86%
SPGI240328C004525002024-03-27 10:27AM EDT452.500.050.000.050.00-152952.73%
SPGI240328C004550002024-03-12 11:38AM EDT455.000.300.004.300.00--6123.34%
SPGI240328C004600002024-03-12 11:38AM EDT460.000.160.004.300.00-615136.28%
SPGI240328C004650002024-02-26 12:52PM EDT465.001.090.001.500.00-11113.09%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI240328P003200002024-03-13 3:18PM EDT320.000.100.000.200.00--35221.88%
SPGI240328P003750002024-02-16 4:44PM EDT375.000.790.004.300.00-11195.12%
SPGI240328P003800002024-02-27 10:59AM EDT380.000.500.004.300.00-10179.88%
SPGI240328P003850002024-02-20 12:01PM EDT385.001.210.004.300.00-13164.55%
SPGI240328P003900002024-03-07 12:11PM EDT390.000.420.000.300.00-2382.62%
SPGI240328P003950002024-03-12 9:53AM EDT395.000.500.000.250.00-1270.12%
SPGI240328P004000002024-03-18 10:05AM EDT400.000.600.000.300.00-1361.72%
SPGI240328P004050002024-03-27 9:41AM EDT405.000.410.000.300.00-107350.98%
SPGI240328P004100002024-03-27 3:54PM EDT410.000.850.004.300.00-183184.77%
SPGI240328P004125002024-03-26 10:40AM EDT412.500.520.001.800.00-2654.83%
SPGI240328P004150002024-03-27 3:54PM EDT415.001.000.004.300.00-84267.24%
SPGI240328P004175002024-03-28 10:34AM EDT417.500.500.000.80-0.85-62.96%58237.74%
SPGI240328P004200002024-03-28 11:02AM EDT420.000.260.050.35-2.35-90.38%56421.88%
SPGI240328P004225002024-03-27 12:16PM EDT422.504.410.050.950.00-25722.78%
SPGI240328P004250002024-03-28 11:01AM EDT425.002.500.902.60-1.62-39.32%22930.35%
SPGI240328P004275002024-03-27 12:55PM EDT427.509.572.307.200.00-11167.11%
SPGI240328P004300002024-03-27 2:28PM EDT430.0010.184.0010.000.00-1382.28%
SPGI240328P004325002024-03-26 11:58AM EDT432.5012.885.4011.600.00-1182.37%
SPGI240328P004350002024-03-07 11:18AM EDT435.009.808.9014.600.00-22161.38%
SPGI240328P004400002024-02-23 11:42AM EDT440.008.5016.8023.000.00-77121.09%
SPGI240328P004450002024-02-23 11:43AM EDT445.0011.2021.8028.200.00-10140.01%
SPGI240328P004550002024-03-05 4:44PM EDT455.0032.9028.0033.700.00-1099.51%
SPGI240328P004650002024-02-08 4:24PM EDT465.0028.3532.0041.500.00--0138.67%