Italia Markets close in 3 hrs 3 mins

S&P Global Inc. (SPGI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
409,56-8,25 (-1,97%)
Alla chiusura: 04:00PM EDT
410,50 +0,94 (+0,23%)
Preborsa: 08:16AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI240419C003800002024-03-12 10:19AM EDT380.0052.4740.2048.000.00-12162.60%
SPGI240419C004000002024-03-14 1:54PM EDT400.0027.2017.2022.000.00-2184.70%
SPGI240419C004150002024-04-15 9:30AM EDT415.007.600.000.000.00-193.13%
SPGI240419C004175002024-04-12 3:49PM EDT417.505.800.000.000.00-11253.13%
SPGI240419C004200002024-04-15 2:55PM EDT420.001.300.000.000.00-32666.25%
SPGI240419C004225002024-04-15 11:04AM EDT422.502.150.000.000.00-4696.25%
SPGI240419C004250002024-04-15 12:18PM EDT425.001.400.000.000.00-1301576.25%
SPGI240419C004275002024-04-15 3:03PM EDT427.500.430.000.000.00-112012.50%
SPGI240419C004300002024-04-15 2:53PM EDT430.000.300.000.000.00-424912.50%
SPGI240419C004325002024-04-12 11:38AM EDT432.501.450.000.000.00-54812.50%
SPGI240419C004350002024-04-15 1:05PM EDT435.000.220.000.000.00-26112.50%
SPGI240419C004375002024-04-15 11:24AM EDT437.500.310.000.000.00-14012.50%
SPGI240419C004400002024-04-15 12:44PM EDT440.000.200.000.000.00-20320512.50%
SPGI240419C004425002024-04-12 10:26AM EDT442.500.270.000.000.00-1015512.50%
SPGI240419C004450002024-04-15 3:19PM EDT445.000.250.000.000.00-322012.50%
SPGI240419C004500002024-04-15 10:35AM EDT450.000.210.000.000.00-125425.00%
SPGI240419C004550002024-04-08 2:49PM EDT455.000.760.000.000.00-21825.00%
SPGI240419C004600002024-04-15 1:34PM EDT460.000.110.000.000.00-114825.00%
SPGI240419C004650002024-03-22 2:57PM EDT465.000.500.000.000.00-4525.00%
SPGI240419C004700002024-04-12 10:57AM EDT470.000.350.000.000.00-51125.00%
SPGI240419C004800002024-02-28 1:09PM EDT480.000.500.004.400.00-34113.23%
SPGI240419C004900002024-03-20 2:01PM EDT490.000.100.000.000.00--1625.00%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI240419P003100002024-02-22 10:59AM EDT310.000.430.004.300.00-11181.74%
SPGI240419P003400002024-04-15 1:56PM EDT340.000.050.000.000.00-74150.00%
SPGI240419P003450002024-04-15 1:39PM EDT345.000.050.000.000.00-1625.00%
SPGI240419P003500002024-04-15 12:59PM EDT350.000.050.000.000.00-112225.00%
SPGI240419P003700002024-03-15 3:42PM EDT370.000.600.002.550.00--873.05%
SPGI240419P003800002024-04-15 3:54PM EDT380.000.490.000.000.00-23212.50%
SPGI240419P003850002024-04-01 3:42PM EDT385.000.300.000.000.00-111312.50%
SPGI240419P003900002024-04-15 10:25AM EDT390.000.240.000.000.00-23512.50%
SPGI240419P003950002024-04-15 1:36PM EDT395.001.000.000.000.00-136.25%
SPGI240419P004000002024-04-15 3:15PM EDT400.001.650.000.000.00-61256.25%
SPGI240419P004050002024-04-12 3:59PM EDT405.001.310.000.000.00-1231283.13%
SPGI240419P004100002024-04-15 3:47PM EDT410.005.150.000.000.00-62560.00%
SPGI240419P004125002024-04-15 1:27PM EDT412.504.650.000.000.00-1231270.00%
SPGI240419P004150002024-04-12 3:46PM EDT415.003.800.000.000.00-71740.00%
SPGI240419P004175002024-04-15 10:05AM EDT417.503.700.000.000.00-31650.00%
SPGI240419P004200002024-04-15 3:47PM EDT420.0011.970.000.000.00-2503310.00%
SPGI240419P004225002024-04-15 10:37AM EDT422.507.420.000.000.00-1860.00%
SPGI240419P004250002024-04-15 10:54AM EDT425.0010.090.000.000.00-1590.00%
SPGI240419P004275002024-04-12 3:59PM EDT427.5010.300.000.000.00-61600.00%
SPGI240419P004300002024-04-15 3:13PM EDT430.0021.630.000.000.00-21870.00%
SPGI240419P004325002024-04-15 2:20PM EDT432.5022.460.000.000.00-120.00%
SPGI240419P004350002024-04-12 1:11PM EDT435.0017.350.000.000.00-170.00%
SPGI240419P004375002024-04-05 9:42AM EDT437.5012.000.000.000.00-1110.00%
SPGI240419P004400002024-04-10 9:31AM EDT440.0012.500.000.000.00-1120.00%
SPGI240419P004500002024-04-09 10:32AM EDT450.0015.800.000.000.00-200.00%