S&P Global Inc. (SPGI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240503C00230000 | 2024-04-25 9:30AM EDT | 230.00 | 189.20 | 182.00 | 190.10 | 0.00 | - | - | 1 | 446.09% |
| SPGI240503C00405000 | 2024-04-25 10:11AM EDT | 405.00 | 8.60 | 10.50 | 15.50 | 0.00 | - | - | 2 | 59.18% |
| SPGI240503C00407500 | 2024-04-25 10:01AM EDT | 407.50 | 7.20 | 8.10 | 12.60 | 0.00 | - | - | 1 | 50.06% |
| SPGI240503C00410000 | 2024-04-30 12:31PM EDT | 410.00 | 5.60 | 6.30 | 11.50 | 0.00 | - | 1 | 8 | 53.69% |
| SPGI240503C00412500 | 2024-04-30 12:50PM EDT | 412.50 | 4.70 | 4.60 | 9.40 | 0.00 | - | 4 | 17 | 49.40% |
| SPGI240503C00415000 | 2024-05-01 3:17PM EDT | 415.00 | 7.72 | 2.85 | 4.30 | +3.62 | +88.29% | 11 | 33 | 24.40% |
| SPGI240503C00417500 | 2024-05-01 10:16AM EDT | 417.50 | 2.90 | 2.15 | 2.65 | +0.10 | +3.57% | 2 | 45 | 21.62% |
| SPGI240503C00420000 | 2024-05-01 3:33PM EDT | 420.00 | 1.75 | 1.30 | 1.70 | +0.90 | +105.88% | 8 | 35 | 21.51% |
| SPGI240503C00422500 | 2024-05-01 11:14AM EDT | 422.50 | 0.75 | 0.75 | 1.05 | -0.68 | -47.55% | 1 | 25 | 21.63% |
| SPGI240503C00425000 | 2024-04-30 3:49PM EDT | 425.00 | 0.98 | 0.25 | 1.15 | 0.00 | - | 28 | 38 | 27.26% |
| SPGI240503C00427500 | 2024-04-30 3:34PM EDT | 427.50 | 0.44 | 0.05 | 4.90 | 0.00 | - | 1 | 9 | 62.28% |
| SPGI240503C00430000 | 2024-04-29 9:51AM EDT | 430.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 1 | 79 | 30.05% |
| SPGI240503C00432500 | 2024-04-26 9:56AM EDT | 432.50 | 0.50 | 0.05 | 4.30 | 0.00 | - | 2 | 2 | 50.46% |
| SPGI240503C00435000 | 2024-04-26 3:27PM EDT | 435.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 55.14% |
| SPGI240503C00440000 | 2024-04-12 10:40AM EDT | 440.00 | 3.40 | 0.00 | 4.30 | 0.00 | - | 1 | 54 | 63.11% |
| SPGI240503C00445000 | 2024-04-25 10:06AM EDT | 445.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 6 | 26 | 71.12% |
| SPGI240503C00450000 | 2024-04-25 10:06AM EDT | 450.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 78.80% |
| SPGI240503C00455000 | 2024-04-25 10:05AM EDT | 455.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 9 | 12 | 62.26% |
| SPGI240503C00460000 | 2024-04-01 1:15PM EDT | 460.00 | 2.70 | 0.00 | 3.50 | 0.00 | - | - | 1 | 88.01% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240503P00280000 | 2024-04-23 1:01PM EDT | 280.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 16 | 181.64% |
| SPGI240503P00320000 | 2024-04-23 11:13AM EDT | 320.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 8 | 9 | 199.63% |
| SPGI240503P00325000 | 2024-03-25 9:32AM EDT | 325.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPGI240503P00365000 | 2024-04-24 3:43PM EDT | 365.00 | 0.46 | 0.00 | 4.30 | 0.00 | - | - | 1 | 117.09% |
| SPGI240503P00370000 | 2024-04-24 2:59PM EDT | 370.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 108.06% |
| SPGI240503P00375000 | 2024-04-29 3:57PM EDT | 375.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 27 | 99.00% |
| SPGI240503P00380000 | 2024-05-01 12:20PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | -0.16 | -76.19% | 5 | 109 | 42.77% |
| SPGI240503P00385000 | 2024-04-26 3:54PM EDT | 385.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 16 | 16 | 80.69% |
| SPGI240503P00390000 | 2024-04-24 3:42PM EDT | 390.00 | 2.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 71.36% |
| SPGI240503P00395000 | 2024-05-01 9:47AM EDT | 395.00 | 0.26 | 0.00 | 0.85 | -0.01 | -3.70% | 4 | 11 | 46.02% |
| SPGI240503P00400000 | 2024-05-01 1:28PM EDT | 400.00 | 0.15 | 0.00 | 0.45 | -0.49 | -76.56% | 116 | 121 | 31.74% |
| SPGI240503P00402500 | 2024-04-26 2:13PM EDT | 402.50 | 0.71 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 34.13% |
| SPGI240503P00405000 | 2024-04-26 1:59PM EDT | 405.00 | 0.25 | 0.05 | 0.70 | -0.55 | -68.75% | 1 | 60 | 27.37% |
| SPGI240503P00407500 | 2024-05-01 1:28PM EDT | 407.50 | 0.76 | 0.05 | 1.80 | -0.74 | -49.33% | 100 | 167 | 33.50% |
| SPGI240503P00410000 | 2024-05-01 1:09PM EDT | 410.00 | 1.15 | 0.05 | 2.30 | -1.55 | -57.41% | 3 | 34 | 31.95% |
| SPGI240503P00412500 | 2024-05-01 11:38AM EDT | 412.50 | 1.80 | 0.70 | 1.65 | -0.70 | -28.00% | 1 | 21 | 21.09% |
| SPGI240503P00415000 | 2024-05-01 3:17PM EDT | 415.00 | 1.11 | 2.05 | 2.50 | -4.34 | -79.63% | 3 | 12 | 20.37% |
| SPGI240503P00417500 | 2024-05-01 1:57PM EDT | 417.50 | 3.90 | 3.20 | 3.90 | -1.70 | -30.36% | 24 | 18 | 21.28% |
| SPGI240503P00420000 | 2024-05-01 10:25AM EDT | 420.00 | 5.43 | 4.60 | 5.50 | -0.47 | -7.97% | 20 | 188 | 21.51% |
| SPGI240503P00422500 | 2024-04-24 11:34AM EDT | 422.50 | 14.30 | 2.95 | 9.30 | 0.00 | - | - | 2 | 36.89% |
| SPGI240503P00425000 | 2024-04-30 1:09PM EDT | 425.00 | 10.50 | 5.20 | 11.50 | 0.00 | - | 2 | 10 | 40.23% |
| SPGI240503P00430000 | 2024-04-30 10:04AM EDT | 430.00 | 14.63 | 10.60 | 16.70 | 0.00 | - | 1 | 13 | 52.10% |
| SPGI240503P00435000 | 2024-04-09 1:45PM EDT | 435.00 | 10.60 | 14.60 | 21.40 | 0.00 | - | - | 4 | 58.89% |
| SPGI240503P00440000 | 2024-04-09 9:34AM EDT | 440.00 | 9.60 | 19.60 | 26.50 | 0.00 | - | 2 | 4 | 68.59% |
| SPGI240503P00445000 | 2024-04-04 12:20PM EDT | 445.00 | 14.70 | 24.60 | 31.70 | 0.00 | - | 3 | 2 | 78.96% |
© 2024 Yahoo. Todos los derechos reservados.