Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0768 +0,0040 (+0,38%) Bitcoin EUR
58.509,54 +3.846,15 (+7,04%)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240503C00230000 | 2024-04-25 9:30AM EDT | 230.00 | 189.20 | 191.70 | 198.80 | 0.00 | - | - | 1 | 431.25% |
| SPGI240503C00405000 | 2024-04-25 10:11AM EDT | 405.00 | 8.60 | 16.10 | 23.40 | 0.00 | - | - | 2 | 119.09% |
| SPGI240503C00407500 | 2024-04-25 10:01AM EDT | 407.50 | 7.20 | 13.60 | 19.50 | 0.00 | - | - | 1 | 87.50% |
| SPGI240503C00410000 | 2024-04-30 12:31PM EDT | 410.00 | 5.60 | 11.20 | 18.00 | 0.00 | - | 1 | 8 | 95.12% |
| SPGI240503C00412500 | 2024-05-03 3:32PM EDT | 412.50 | 12.46 | 9.90 | 14.50 | +7.76 | +165.11% | 11 | 17 | 70.95% |
| SPGI240503C00415000 | 2024-05-03 11:25AM EDT | 415.00 | 7.50 | 6.00 | 13.00 | +5.65 | +305.41% | 2 | 33 | 76.59% |
| SPGI240503C00417500 | 2024-05-01 2:13PM EDT | 417.50 | 2.90 | 3.70 | 8.80 | 0.00 | - | 2 | 45 | 42.99% |
| SPGI240503C00420000 | 2024-05-03 3:30PM EDT | 420.00 | 4.20 | 1.15 | 8.20 | +2.45 | +140.00% | 1 | 34 | 58.98% |
| SPGI240503C00422500 | 2024-05-03 3:32PM EDT | 422.50 | 2.56 | 0.10 | 4.40 | +2.31 | +924.00% | 10 | 25 | 32.35% |
| SPGI240503C00425000 | 2024-05-03 3:46PM EDT | 425.00 | 0.32 | 0.00 | 1.85 | -0.66 | -67.35% | 39 | 38 | 19.80% |
| SPGI240503C00427500 | 2024-04-30 3:34PM EDT | 427.50 | 0.44 | 0.00 | 0.60 | 0.00 | - | 1 | 9 | 16.63% |
| SPGI240503C00430000 | 2024-04-29 9:51AM EDT | 430.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 79 | 19.58% |
| SPGI240503C00432500 | 2024-05-02 12:20PM EDT | 432.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 20.12% |
| SPGI240503C00435000 | 2024-05-02 2:59PM EDT | 435.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 25.39% |
| SPGI240503C00440000 | 2024-04-12 10:40AM EDT | 440.00 | 3.40 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 31.64% |
| SPGI240503C00445000 | 2024-04-25 10:06AM EDT | 445.00 | 0.50 | 0.00 | 4.10 | 0.00 | - | 6 | 26 | 94.02% |
| SPGI240503C00450000 | 2024-04-25 10:06AM EDT | 450.00 | 0.30 | 0.00 | 4.20 | 0.00 | - | 1 | 10 | 108.98% |
| SPGI240503C00455000 | 2024-04-25 10:05AM EDT | 455.00 | 0.25 | 0.00 | 4.20 | 0.00 | - | 9 | 12 | 122.41% |
| SPGI240503C00460000 | 2024-05-03 10:53AM EDT | 460.00 | 0.05 | 0.00 | 0.85 | -2.65 | -98.15% | 1 | 1 | 90.72% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240503P00280000 | 2024-04-23 1:01PM EDT | 280.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 16 | 329.30% |
| SPGI240503P00320000 | 2024-04-23 11:13AM EDT | 320.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 8 | 9 | 366.26% |
| 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 | 225.59% |
| SPGI240503P00370000 | 2024-04-24 2:59PM EDT | 370.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 99.61% |
| SPGI240503P00375000 | 2024-04-29 3:57PM EDT | 375.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 27 | 195.12% |
| SPGI240503P00380000 | 2024-05-01 12:20PM EDT | 380.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 5 | 109 | 178.61% |
| SPGI240503P00385000 | 2024-04-26 3:54PM EDT | 385.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 16 | 16 | 164.50% |
| SPGI240503P00390000 | 2024-05-02 10:08AM EDT | 390.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 149.07% |
| SPGI240503P00395000 | 2024-05-01 9:48AM EDT | 395.00 | 0.26 | 0.00 | 4.20 | 0.00 | - | 4 | 9 | 132.47% |
| SPGI240503P00400000 | 2024-05-01 1:28PM EDT | 400.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 116 | 102 | 87.45% |
| SPGI240503P00402500 | 2024-05-02 1:03PM EDT | 402.50 | 0.25 | 0.00 | 4.20 | 0.00 | - | 4 | 5 | 108.69% |
| SPGI240503P00405000 | 2024-05-03 10:18AM EDT | 405.00 | 1.04 | 0.00 | 0.85 | +0.64 | +160.00% | 7 | 62 | 62.99% |
| SPGI240503P00407500 | 2024-05-02 11:12AM EDT | 407.50 | 1.25 | 0.00 | 2.00 | 0.00 | - | 51 | 262 | 71.58% |
| SPGI240503P00410000 | 2024-05-03 3:46PM EDT | 410.00 | 0.10 | 0.00 | 0.80 | -1.05 | -91.30% | 8 | 34 | 59.96% |
| SPGI240503P00412500 | 2024-05-02 3:59PM EDT | 412.50 | 0.95 | 0.00 | 0.15 | 0.00 | - | 56 | 63 | 34.67% |
| SPGI240503P00415000 | 2024-05-03 10:08AM EDT | 415.00 | 1.82 | 0.00 | 0.80 | -0.13 | -6.67% | 1 | 12 | 45.39% |
| SPGI240503P00417500 | 2024-05-03 3:33PM EDT | 417.50 | 0.48 | 0.00 | 0.35 | -7.79 | -94.20% | 21 | 41 | 28.81% |
| SPGI240503P00420000 | 2024-05-01 10:25AM EDT | 420.00 | 0.50 | 0.00 | 0.05 | -4.93 | -90.79% | 21 | 188 | 13.48% |
| SPGI240503P00422500 | 2024-04-24 11:34AM EDT | 422.50 | 14.30 | 0.00 | 0.25 | 0.00 | - | - | 2 | 12.57% |
| SPGI240503P00425000 | 2024-05-03 9:41AM EDT | 425.00 | 2.65 | 0.00 | 1.30 | -7.85 | -74.76% | 20 | 10 | 15.64% |
| SPGI240503P00430000 | 2024-04-30 10:04AM EDT | 430.00 | 14.63 | 2.35 | 9.10 | 0.00 | - | 1 | 12 | 71.73% |
| SPGI240503P00435000 | 2024-04-09 1:45PM EDT | 435.00 | 10.60 | 6.60 | 14.00 | 0.00 | - | - | 4 | 90.97% |
| SPGI240503P00440000 | 2024-04-09 9:34AM EDT | 440.00 | 9.60 | 12.00 | 19.00 | 0.00 | - | 2 | 4 | 54.25% |
| SPGI240503P00445000 | 2024-04-04 12:20PM EDT | 445.00 | 14.70 | 16.60 | 24.00 | 0.00 | - | 3 | 2 | 61.04% |
