Italia markets open in 5 hours 40 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.240,18 -839,52 (-2,20%) EUR/USD
1,0634 -0,0012 (-0,12%) Bitcoin EUR
58.494,82 +727,16 (+1,26%) CMC Crypto 200
1.297,54 +412,00 (+46,53%)
S&P Global Inc. (SPGI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:440.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240419C00440000 | 2024-04-16 2:45PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.80 | 0.00 | - | 11 | 205 | 75.10% |
| SPGI240426C00440000 | 2024-04-17 10:36AM EDT | 2024-04-26 | 1.25 | 0.85 | 5.20 | 0.00 | - | 1 | 2,372 | 59.06% |
| SPGI240503C00440000 | 2024-04-12 10:40AM EDT | 2024-05-03 | 3.40 | 1.65 | 3.50 | 0.00 | - | 1 | 54 | 36.46% |
| SPGI240510C00440000 | 2024-04-18 2:43PM EDT | 2024-05-10 | 2.15 | 1.70 | 3.60 | -2.95 | -57.84% | 3 | 5 | 30.45% |
| SPGI240517C00440000 | 2024-04-18 10:26AM EDT | 2024-05-17 | 3.41 | 2.75 | 3.30 | +0.62 | +22.22% | 1 | 291 | 25.62% |
| SPGI240621C00440000 | 2024-04-18 1:53PM EDT | 2024-06-21 | 5.80 | 6.10 | 6.70 | -0.50 | -7.94% | 10 | 212 | 23.52% |
| SPGI240816C00440000 | 2024-04-16 11:10AM EDT | 2024-08-16 | 11.90 | 12.50 | 13.40 | 0.00 | - | 1 | 30 | 25.07% |
| SPGI241018C00440000 | 2024-03-25 3:50PM EDT | 2024-10-18 | 17.80 | 17.50 | 19.40 | -3.80 | -17.59% | 1 | 42 | 25.68% |
| SPGI241115C00440000 | 2024-03-25 3:21PM EDT | 2024-11-15 | 25.20 | 21.20 | 22.80 | 0.00 | - | 20 | 21 | 26.70% |
| SPGI250117C00440000 | 2024-04-18 2:21PM EDT | 2025-01-17 | 27.00 | 26.70 | 28.40 | -2.00 | -6.90% | 1 | 93 | 27.41% |
| SPGI250620C00440000 | 2024-04-11 9:30AM EDT | 2025-06-20 | 39.10 | 36.60 | 43.00 | 0.00 | - | 1 | 1 | 30.13% |
| SPGI260116C00440000 | 2024-04-11 2:17PM EDT | 2026-01-16 | 60.40 | 50.30 | 56.00 | 0.00 | - | 1 | 8 | 30.64% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240419P00440000 | 2024-04-17 1:50PM EDT | 2024-04-19 | 31.90 | 23.00 | 30.80 | 0.00 | - | 48 | 12 | 69.34% |
| SPGI240426P00440000 | 2024-04-08 3:58PM EDT | 2024-04-26 | 12.00 | 24.30 | 31.40 | 0.00 | - | 2 | 3 | 56.84% |
| SPGI240503P00440000 | 2024-04-09 9:34AM EDT | 2024-05-03 | 9.60 | 25.50 | 32.00 | 0.00 | - | 2 | 12 | 43.77% |
| SPGI240510P00440000 | 2024-04-09 10:23AM EDT | 2024-05-10 | 12.60 | 25.40 | 32.50 | 0.00 | - | - | 1 | 37.67% |
| SPGI240517P00440000 | 2024-04-04 2:44PM EDT | 2024-05-17 | 17.00 | 27.00 | 33.00 | 0.00 | - | 103 | 199 | 34.11% |
| SPGI240621P00440000 | 2024-04-15 2:34PM EDT | 2024-06-21 | 33.68 | 27.00 | 33.00 | 0.00 | - | 1 | 272 | 22.97% |
| SPGI240816P00440000 | 2024-04-12 12:29PM EDT | 2024-08-16 | 30.00 | 32.10 | 37.50 | 0.00 | - | 61 | 65 | 22.19% |
| SPGI241220P00440000 | 2024-02-28 11:50AM EDT | 2024-12-20 | 30.90 | 32.00 | 35.10 | 0.00 | - | - | 1 | 13.53% |
| SPGI250117P00440000 | 2024-04-09 3:34PM EDT | 2025-01-17 | 30.40 | 38.90 | 45.50 | 0.00 | - | 51 | 237 | 20.62% |
| SPGI250620P00440000 | 2024-04-05 11:39AM EDT | 2025-06-20 | 41.10 | 45.20 | 51.00 | 0.00 | - | 6 | 12 | 19.67% |
| SPGI260116P00440000 | 2024-04-04 12:21PM EDT | 2026-01-16 | 42.93 | 51.20 | 55.90 | 0.00 | - | 21 | 31 | 18.39% |
© 2024 Yahoo. Tutti i diritti riservati.