Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPGI240328C00230000 | 2024-03-14 1:06PM EDT | 230.00 | 192.90 | 189.90 | 197.40 | 0.00 | - | 4 | 4 | 701.37% |
SPGI240328C00240000 | 2024-03-14 1:06PM EDT | 240.00 | 182.95 | 179.40 | 185.90 | 0.00 | - | 4 | 0 | 539.45% |
SPGI240328C00412500 | 2024-03-25 10:33AM EDT | 412.50 | 5.30 | 8.00 | 14.60 | 0.00 | - | 2 | 2 | 72.41% |
SPGI240328C00415000 | 2024-03-28 10:55AM EDT | 415.00 | 8.00 | 6.60 | 12.20 | +4.30 | +116.22% | 4 | 2 | 65.19% |
SPGI240328C00417500 | 2024-03-26 12:52PM EDT | 417.50 | 4.20 | 3.30 | 10.10 | 0.00 | - | 2 | 13 | 61.45% |
SPGI240328C00420000 | 2024-03-28 9:47AM EDT | 420.00 | 4.94 | 2.55 | 5.40 | +3.14 | +174.44% | 5 | 31 | 18.75% |
SPGI240328C00422500 | 2024-03-28 9:47AM EDT | 422.50 | 3.09 | 1.10 | 2.85 | +1.84 | +147.20% | 4 | 8 | 10.84% |
SPGI240328C00425000 | 2024-03-28 9:33AM EDT | 425.00 | 0.55 | 0.20 | 3.40 | -0.15 | -21.43% | 1 | 33 | 37.23% |
SPGI240328C00427500 | 2024-03-26 11:44AM EDT | 427.50 | 0.43 | 0.00 | 0.50 | 0.00 | - | 5 | 25 | 15.19% |
SPGI240328C00430000 | 2024-03-27 1:03PM EDT | 430.00 | 0.11 | 0.05 | 3.00 | 0.00 | - | 1 | 31 | 56.49% |
SPGI240328C00432500 | 2024-03-26 2:06PM EDT | 432.50 | 0.17 | 0.00 | 3.80 | 0.00 | - | 6 | 9 | 52.20% |
SPGI240328C00435000 | 2024-03-26 10:45AM EDT | 435.00 | 0.27 | 0.00 | 0.55 | 0.00 | - | 3 | 62 | 38.33% |
SPGI240328C00437500 | 2024-03-21 11:54AM EDT | 437.50 | 1.70 | 0.00 | 4.10 | 0.00 | - | 26 | 31 | 71.19% |
SPGI240328C00440000 | 2024-03-26 3:50PM EDT | 440.00 | 0.07 | 0.00 | 0.85 | 0.00 | - | 1 | 16 | 57.96% |
SPGI240328C00442500 | 2024-03-25 2:55PM EDT | 442.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 42 | 35.94% |
SPGI240328C00445000 | 2024-03-25 12:40PM EDT | 445.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 44 | 40.23% |
SPGI240328C00450000 | 2024-03-27 10:27AM EDT | 450.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 109.86% |
SPGI240328C00452500 | 2024-03-27 10:27AM EDT | 452.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 29 | 52.73% |
SPGI240328C00455000 | 2024-03-12 11:38AM EDT | 455.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 6 | 123.34% |
SPGI240328C00460000 | 2024-03-12 11:38AM EDT | 460.00 | 0.16 | 0.00 | 4.30 | 0.00 | - | 6 | 15 | 136.28% |
SPGI240328C00465000 | 2024-02-26 12:52PM EDT | 465.00 | 1.09 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 113.09% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPGI240328P00320000 | 2024-03-13 3:18PM EDT | 320.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 35 | 221.88% |
SPGI240328P00375000 | 2024-02-16 4:44PM EDT | 375.00 | 0.79 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 195.12% |
SPGI240328P00380000 | 2024-02-27 10:59AM EDT | 380.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 179.88% |
SPGI240328P00385000 | 2024-02-20 12:01PM EDT | 385.00 | 1.21 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 164.55% |
SPGI240328P00390000 | 2024-03-07 12:11PM EDT | 390.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 82.62% |
SPGI240328P00395000 | 2024-03-12 9:53AM EDT | 395.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 70.12% |
SPGI240328P00400000 | 2024-03-18 10:05AM EDT | 400.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 61.72% |
SPGI240328P00405000 | 2024-03-27 9:41AM EDT | 405.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | 10 | 73 | 50.98% |
SPGI240328P00410000 | 2024-03-27 3:54PM EDT | 410.00 | 0.85 | 0.00 | 4.30 | 0.00 | - | 18 | 31 | 84.77% |
SPGI240328P00412500 | 2024-03-26 10:40AM EDT | 412.50 | 0.52 | 0.00 | 1.80 | 0.00 | - | 2 | 6 | 54.83% |
SPGI240328P00415000 | 2024-03-27 3:54PM EDT | 415.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 8 | 42 | 67.24% |
SPGI240328P00417500 | 2024-03-28 10:34AM EDT | 417.50 | 0.50 | 0.00 | 0.80 | -0.85 | -62.96% | 5 | 82 | 37.74% |
SPGI240328P00420000 | 2024-03-28 11:02AM EDT | 420.00 | 0.26 | 0.05 | 0.35 | -2.35 | -90.38% | 5 | 64 | 21.88% |
SPGI240328P00422500 | 2024-03-27 12:16PM EDT | 422.50 | 4.41 | 0.05 | 0.95 | 0.00 | - | 2 | 57 | 22.78% |
SPGI240328P00425000 | 2024-03-28 11:01AM EDT | 425.00 | 2.50 | 0.90 | 2.60 | -1.62 | -39.32% | 2 | 29 | 30.35% |
SPGI240328P00427500 | 2024-03-27 12:55PM EDT | 427.50 | 9.57 | 2.30 | 7.20 | 0.00 | - | 1 | 11 | 67.11% |
SPGI240328P00430000 | 2024-03-27 2:28PM EDT | 430.00 | 10.18 | 4.00 | 10.00 | 0.00 | - | 1 | 3 | 82.28% |
SPGI240328P00432500 | 2024-03-26 11:58AM EDT | 432.50 | 12.88 | 5.40 | 11.60 | 0.00 | - | 1 | 1 | 82.37% |
SPGI240328P00435000 | 2024-03-07 11:18AM EDT | 435.00 | 9.80 | 8.90 | 14.60 | 0.00 | - | 22 | 1 | 61.38% |
SPGI240328P00440000 | 2024-02-23 11:42AM EDT | 440.00 | 8.50 | 16.80 | 23.00 | 0.00 | - | 7 | 7 | 121.09% |
SPGI240328P00445000 | 2024-02-23 11:43AM EDT | 445.00 | 11.20 | 21.80 | 28.20 | 0.00 | - | 1 | 0 | 140.01% |
SPGI240328P00455000 | 2024-03-05 4:44PM EDT | 455.00 | 32.90 | 28.00 | 33.70 | 0.00 | - | 1 | 0 | 99.51% |
SPGI240328P00465000 | 2024-02-08 4:24PM EDT | 465.00 | 28.35 | 32.00 | 41.50 | 0.00 | - | - | 0 | 138.67% |