SPGI - S&P Global Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI200228C002800002020-01-24 11:11AM EST280.0021.2012.5014.400.00--036.57%
SPGI200228C002900002020-02-20 9:30AM EST290.0021.1511.7014.700.00-1077.14%
SPGI200228C002925002020-02-21 3:23PM EST292.503.883.904.30-6.62-63.05%9526.12%
SPGI200228C002950002020-02-21 11:08AM EST295.002.652.753.10-13.75-83.84%39026.01%
SPGI200228C002975002020-02-21 11:13AM EST297.501.751.802.00-11.30-86.59%5024.81%
SPGI200228C003000002020-02-21 3:16PM EST300.001.161.101.35-10.14-89.73%29025.12%
SPGI200228C003025002020-02-21 2:20PM EST302.500.650.600.80-8.57-92.95%26024.54%
SPGI200228C003050002020-02-21 9:58AM EST305.000.600.300.45-1.85-75.51%8024.15%
SPGI200228C003075002020-02-21 10:31AM EST307.500.350.100.30-1.10-75.86%5025.10%
SPGI200228C003100002020-02-21 3:25PM EST310.000.150.000.15-0.70-82.35%1024.61%
SPGI200228C003125002020-02-20 2:19PM EST312.500.550.000.100.00-7025.59%
SPGI200228C003150002020-02-20 1:37PM EST315.000.150.000.150.00-24030.27%
SPGI200228C003175002020-02-20 11:58AM EST317.500.150.000.050.00-1027.93%
SPGI200228C003200002020-02-19 12:00PM EST320.000.550.000.000.00-1012.50%
SPGI200228C003225002020-02-19 11:56AM EST322.500.300.000.000.00--012.50%
Opzioni Putper28 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPGI200228P002300002020-02-04 9:30AM EST230.000.35-2.100.00--0143.95%
SPGI200228P002450002020-02-04 9:30AM EST245.000.62-1.450.00--0103.71%
SPGI200228P002500002020-01-23 11:40AM EST250.000.600.000.000.00--025.00%
SPGI200228P002600002020-01-24 1:52PM EST260.001.100.000.000.00--025.00%
SPGI200228P002700002020-02-04 3:01PM EST270.001.200.250.400.00-1041.75%
SPGI200228P002750002020-02-10 10:59AM EST275.000.900.450.600.00-5037.92%
SPGI200228P002825002020-02-21 1:41PM EST282.501.301.101.30-0.10-7.14%4033.37%
SPGI200228P002850002020-02-21 2:53PM EST285.001.851.501.75+1.28+224.56%13032.37%
SPGI200228P002875002020-02-21 3:54PM EST287.502.102.052.35+0.60+40.00%8031.47%
SPGI200228P002900002020-02-21 3:56PM EST290.002.952.753.10+1.00+51.28%7030.45%
SPGI200228P002925002020-02-21 1:33PM EST292.504.303.804.10+3.10+258.33%7029.81%
SPGI200228P002950002020-02-21 9:57AM EST295.004.405.005.40+2.30+109.52%20029.72%
SPGI200228P002975002020-02-20 3:59PM EST297.501.656.407.000.00-9030.21%
SPGI200228P003000002020-02-21 11:08AM EST300.009.108.208.90+6.55+256.86%1031.56%
SPGI200228P003025002020-02-21 11:23AM EST302.5010.6010.1010.90+7.30+221.21%1032.58%
SPGI200228P003050002020-02-21 2:12PM EST305.0013.2010.9013.90+8.25+166.67%7041.68%
SPGI200228P003075002020-02-20 11:14AM EST307.503.5013.0016.800.00-1049.85%
SPGI200228P003100002020-02-19 1:21PM EST310.0014.7015.6019.30+12.00+444.44%-054.47%
SPGI200228P003150002020-02-20 9:34AM EST315.007.5020.1024.600.00-11066.02%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità