Italia markets open in 3 hours 31 minutes

S&P Global Inc. (SPGI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
356,98+1,43 (+0,40%)
Alla chiusura: 4:00PM EDT

356,98 0,00 (0,00%)
Dopo ore: 5:33PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI201002C003250002020-09-23 10:02AM EDT325.0026.8030.6035.000.00--173.58%
SPGI201002C003350002020-09-04 10:28AM EDT335.0023.1821.6025.400.00-103265.87%
SPGI201002C003375002020-09-08 3:04PM EDT337.5013.9018.8022.700.00-3157.06%
SPGI201002C003400002020-09-25 2:04PM EDT340.0014.4016.4020.400.00-8753.83%
SPGI201002C003425002020-09-24 10:50AM EDT342.507.5014.7018.000.00-2253.70%
SPGI201002C003450002020-09-24 11:32AM EDT345.007.0812.4013.400.00-2742.80%
SPGI201002C003475002020-09-25 10:43AM EDT347.507.0010.1011.300.00-611641.26%
SPGI201002C003500002020-09-25 2:04PM EDT350.007.107.909.100.00-62237.77%
SPGI201002C003525002020-09-29 10:31AM EDT352.508.406.107.10+2.64+45.83%1635.16%
SPGI201002C003550002020-09-25 3:45PM EDT355.005.004.505.20+0.57+12.87%1932.12%
SPGI201002C003575002020-09-29 3:55PM EDT357.503.703.103.70-0.10-2.63%32130.60%
SPGI201002C003600002020-09-28 10:12AM EDT360.003.202.002.50-0.25-7.25%45529.47%
SPGI201002C003625002020-09-29 2:48PM EDT362.501.931.151.55+0.18+10.29%1513028.20%
SPGI201002C003650002020-09-29 3:55PM EDT365.000.900.600.85-0.25-21.74%135626.71%
SPGI201002C003675002020-09-29 12:41PM EDT367.500.650.250.50-0.03-4.41%244826.83%
SPGI201002C003700002020-09-29 2:44PM EDT370.000.200.150.30-0.24-54.55%522327.37%
SPGI201002C003725002020-09-29 2:17PM EDT372.500.060.000.25-0.29-82.86%23229.98%
SPGI201002C003750002020-09-28 9:43AM EDT375.000.250.000.250.00-13733.64%
SPGI201002C003775002020-09-15 11:35AM EDT377.501.450.000.250.00-5937.16%
SPGI201002C003800002020-09-10 10:39AM EDT380.001.100.000.250.00-21040.63%
SPGI201002C003825002020-09-02 1:06PM EDT382.509.500.003.100.00--168.68%
SPGI201002C003850002020-09-10 10:28AM EDT385.001.300.000.250.00-32747.31%
SPGI201002C003875002020-09-03 3:55PM EDT387.502.750.002.250.00--570.58%
SPGI201002C003900002020-09-02 10:27AM EDT390.004.600.004.300.00-11489.94%
SPGI201002C003925002020-09-01 10:18AM EDT392.503.000.004.300.00--294.24%
SPGI201002C003950002020-09-03 3:41PM EDT395.001.650.004.300.00-4898.46%
SPGI201002C004000002020-09-02 10:55AM EDT400.003.600.004.300.00-2010106.69%
SPGI201002C004050002020-09-02 1:06PM EDT405.002.550.002.650.00-58100.76%
Opzioni Putper2 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI201002P002700002020-09-03 3:53PM EDT270.000.750.001.200.00--5167.09%
SPGI201002P002900002020-09-08 3:05PM EDT290.002.150.000.950.00-44124.90%
SPGI201002P002950002020-09-08 11:31AM EDT295.002.300.000.950.00-512116.21%
SPGI201002P003000002020-09-24 10:59AM EDT300.000.300.004.300.00--2150.64%
SPGI201002P003050002020-09-23 3:04PM EDT305.000.450.000.250.00-4479.79%
SPGI201002P003100002020-09-23 2:18PM EDT310.000.450.000.300.00-42574.51%
SPGI201002P003150002020-09-24 2:59PM EDT315.000.750.000.250.00-41765.43%
SPGI201002P003200002020-09-25 3:51PM EDT320.000.240.000.250.00-1858.20%
SPGI201002P003225002020-09-25 12:48PM EDT322.500.120.000.250.00-1154.69%
SPGI201002P003250002020-09-28 11:57AM EDT325.000.150.000.250.00-11851.07%
SPGI201002P003275002020-09-25 10:52AM EDT327.500.900.000.250.00-102153.47%
SPGI201002P003300002020-09-25 2:10PM EDT330.000.680.000.250.00-8511049.56%
SPGI201002P003325002020-09-25 10:52AM EDT332.501.400.000.250.00-103645.61%
SPGI201002P003350002020-09-29 11:24AM EDT335.000.110.050.30-0.19-63.33%43843.26%
SPGI201002P003375002020-09-28 1:32PM EDT337.500.450.150.400.00-102641.75%
SPGI201002P003400002020-09-28 10:44AM EDT340.000.600.250.500.00-103739.55%
SPGI201002P003425002020-09-29 2:43PM EDT342.500.550.400.65-0.35-38.89%2637.62%
SPGI201002P003450002020-09-29 3:55PM EDT345.000.620.600.85-0.62-50.00%82735.67%
SPGI201002P003475002020-09-29 2:44PM EDT347.501.050.901.15-0.58-35.58%802134.06%
SPGI201002P003500002020-09-29 3:55PM EDT350.001.321.301.60-0.68-34.00%232432.84%
SPGI201002P003525002020-09-28 3:23PM EDT352.502.651.852.25+0.33+14.22%2932.01%
SPGI201002P003550002020-09-29 3:59PM EDT355.002.802.603.20-0.50-15.15%141931.96%
SPGI201002P003575002020-09-29 9:40AM EDT357.503.703.604.30-1.25-25.25%7831.23%
SPGI201002P003600002020-09-23 2:58PM EDT360.004.304.805.50-1.40-24.56%2729.32%
SPGI201002P003625002020-09-03 12:33PM EDT362.505.506.207.30-10.10-64.74%2330.29%
SPGI201002P003650002020-09-03 12:21PM EDT365.0016.706.709.200.00-21430.37%
SPGI201002P003675002020-08-31 11:02AM EDT367.5012.808.6011.700.00-6635.67%
SPGI201002P003700002020-09-03 9:54AM EDT370.0012.6010.3014.000.00-1038.18%
SPGI201002P003725002020-09-08 9:30AM EDT372.5038.1012.9016.800.00-1146.78%
SPGI201002P003750002020-09-03 9:54AM EDT375.0015.0015.0018.700.00--142.63%
SPGI201002P003775002020-09-03 9:43AM EDT377.5015.8017.6021.900.00--257.42%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità