U.S. markets open in 2 hours 29 minutes
F S&P 500
5,293.50 -31.25 (-0.59%) F Dow Jones
38,737.00 -207.00 (-0.53%) F Nasdaq
18,818.25 -122.25 (-0.65%) E-mini Russell 2000 Index Futur
2,053.10 -20.10 (-0.97%) Petróleo
80.48 +0.65 (+0.81%) Oro
2,347.50 -9.00 (-0.38%)
S&P Global Inc. (SPGI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI250620C00350000 | 2024-05-17 10:44AM EDT | 350.00 | 108.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI250620C00370000 | 2024-04-25 2:46PM EDT | 370.00 | 80.50 | 90.30 | 98.70 | 0.00 | - | - | 1 | 38.93% |
| SPGI250620C00400000 | 2024-04-12 3:33PM EDT | 400.00 | 63.70 | 64.00 | 73.00 | 0.00 | - | - | 1 | 33.01% |
| SPGI250620C00420000 | 2024-05-14 11:46AM EDT | 420.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPGI250620C00440000 | 2024-05-20 1:13PM EDT | 440.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPGI250620C00450000 | 2024-05-20 3:57PM EDT | 450.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 32 | 59 | 0.78% |
| SPGI250620C00460000 | 2024-05-20 1:18PM EDT | 460.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 1.56% |
| SPGI250620C00470000 | 2024-05-14 3:04PM EDT | 470.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 1.56% |
| SPGI250620C00480000 | 2024-05-15 2:05PM EDT | 480.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPGI250620C00490000 | 2024-05-20 3:53PM EDT | 490.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 26 | 105 | 3.13% |
| SPGI250620C00500000 | 2024-05-21 11:39AM EDT | 500.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPGI250620C00510000 | 2024-05-15 1:01PM EDT | 510.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| SPGI250620C00520000 | 2024-05-23 3:00PM EDT | 520.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 3.13% |
| SPGI250620C00530000 | 2024-05-15 2:42PM EDT | 530.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 3.13% |
| SPGI250620C00540000 | 2024-05-21 11:53AM EDT | 540.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPGI250620C00550000 | 2024-05-28 9:30AM EDT | 550.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPGI250620C00560000 | 2024-05-15 11:23AM EDT | 560.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| SPGI250620C00570000 | 2024-05-15 10:43AM EDT | 570.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| SPGI250620C00610000 | 2024-02-09 4:52PM EDT | 610.00 | 7.00 | 3.60 | 9.30 | 0.00 | - | - | 1 | 29.06% |
| SPGI250620C00630000 | 2024-04-12 2:41PM EDT | 630.00 | 3.50 | 0.00 | 9.50 | 0.00 | - | 2 | 1 | 30.99% |
| SPGI250620C00640000 | 2024-05-03 1:17PM EDT | 640.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPGI250620C00650000 | 2024-05-22 11:12AM EDT | 650.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPGI250620C00660000 | 2024-05-23 2:29PM EDT | 660.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 6.25% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI250620P00210000 | 2024-05-02 2:56PM EDT | 210.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPGI250620P00220000 | 2024-05-02 1:33PM EDT | 220.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| SPGI250620P00230000 | 2024-05-07 2:07PM EDT | 230.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| SPGI250620P00240000 | 2024-05-07 2:06PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| SPGI250620P00250000 | 2024-03-14 9:30AM EDT | 250.00 | 2.80 | 1.05 | 7.50 | 0.00 | - | 4 | 7 | 42.89% |
| SPGI250620P00260000 | 2024-05-01 3:57PM EDT | 260.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPGI250620P00270000 | 2024-05-01 3:57PM EDT | 270.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SPGI250620P00280000 | 2024-05-01 3:53PM EDT | 280.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPGI250620P00290000 | 2024-05-17 9:30AM EDT | 290.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| SPGI250620P00300000 | 2024-05-28 11:06AM EDT | 300.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| SPGI250620P00310000 | 2024-05-28 11:06AM EDT | 310.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPGI250620P00320000 | 2024-05-14 2:25PM EDT | 320.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| SPGI250620P00330000 | 2024-05-20 2:33PM EDT | 330.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| SPGI250620P00340000 | 2024-05-15 1:01PM EDT | 340.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| SPGI250620P00350000 | 2024-05-28 1:36PM EDT | 350.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| SPGI250620P00360000 | 2024-05-16 3:40PM EDT | 360.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 3.13% |
| SPGI250620P00370000 | 2024-05-15 1:01PM EDT | 370.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 3.13% |
| SPGI250620P00380000 | 2024-05-15 1:01PM EDT | 380.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPGI250620P00390000 | 2024-05-15 1:01PM EDT | 390.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPGI250620P00400000 | 2024-05-28 2:53PM EDT | 400.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPGI250620P00410000 | 2024-05-23 3:00PM EDT | 410.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPGI250620P00420000 | 2024-05-20 1:32PM EDT | 420.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.78% |
| SPGI250620P00430000 | 2024-05-24 2:43PM EDT | 430.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.05% |
| SPGI250620P00440000 | 2024-05-15 1:01PM EDT | 440.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPGI250620P00450000 | 2024-05-15 1:04PM EDT | 450.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.