Deutsche Märkte geschlossen
Nikkei 225
36.159,16 -56,59 (-0,16%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
52.206,22 +12,87 (+0,02%) XRP EUR
0,49 -0,00 (-0,15%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:490.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240913C00490000 | 2024-08-27 11:16AM EDT | 2024-09-13 | 18.15 | 26.90 | 34.30 | 0.00 | - | 1 | 1 | 69.87% |
| SPGI240920C00490000 | 2024-08-28 10:19AM EDT | 2024-09-20 | 22.08 | 28.80 | 35.60 | 0.00 | - | 21 | 322 | 47.12% |
| SPGI240927C00490000 | 2024-09-09 1:34PM EDT | 2024-09-27 | 32.20 | 29.20 | 36.50 | 0.00 | - | 5 | 4 | 39.41% |
| SPGI241011C00490000 | 2024-09-05 9:41AM EDT | 2024-10-11 | 30.29 | 31.60 | 39.00 | 0.00 | - | - | 4 | 34.66% |
| SPGI241018C00490000 | 2024-09-05 10:13AM EDT | 2024-10-18 | 34.46 | 33.00 | 39.90 | 0.00 | - | 1 | 103 | 33.00% |
| SPGI241115C00490000 | 2024-09-03 12:55PM EDT | 2024-11-15 | 35.70 | 40.90 | 44.30 | 0.00 | - | 4 | 202 | 30.95% |
| SPGI241220C00490000 | 2024-08-28 3:22PM EDT | 2024-12-20 | 34.68 | 44.30 | 47.70 | 0.00 | - | 1 | 289 | 28.58% |
| SPGI250117C00490000 | 2024-08-23 10:25AM EDT | 2025-01-17 | 35.00 | 49.70 | 51.60 | 0.00 | - | 1 | 218 | 28.80% |
| SPGI250221C00490000 | 2024-08-12 3:53PM EDT | 2025-02-21 | 36.00 | 54.00 | 56.50 | 0.00 | - | 1 | 1 | 29.39% |
| SPGI250620C00490000 | 2024-08-16 12:31PM EDT | 2025-06-20 | 46.60 | 65.20 | 68.20 | 0.00 | - | 10 | 106 | 29.26% |
| SPGI260116C00490000 | 2024-09-05 10:49AM EDT | 2026-01-16 | 82.40 | 81.10 | 88.60 | 0.00 | - | 1 | 22 | 31.16% |
| SPGI261218C00490000 | 2024-08-05 9:31AM EDT | 2026-12-18 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240913P00490000 | 2024-08-29 12:07PM EDT | 2024-09-13 | 1.20 | 0.00 | 3.00 | 0.00 | - | - | 1 | 60.51% |
| SPGI240920P00490000 | 2024-09-03 10:51AM EDT | 2024-09-20 | 1.80 | 0.00 | 1.20 | 0.00 | - | 2 | 61 | 27.27% |
| SPGI240927P00490000 | 2024-09-09 12:46PM EDT | 2024-09-27 | 1.42 | 0.00 | 2.90 | 0.00 | - | 1 | 4 | 28.17% |
| SPGI241018P00490000 | 2024-09-10 3:57PM EDT | 2024-10-18 | 3.80 | 3.00 | 4.40 | -0.50 | -11.63% | 2 | 42 | 22.49% |
| SPGI241115P00490000 | 2024-09-06 12:31PM EDT | 2024-11-15 | 10.50 | 6.50 | 10.00 | 0.00 | - | 14 | 69 | 25.25% |
| SPGI241220P00490000 | 2024-09-06 10:18AM EDT | 2024-12-20 | 10.51 | 10.00 | 11.80 | 0.00 | - | 2 | 29 | 22.41% |
| SPGI250117P00490000 | 2024-09-10 2:04PM EDT | 2025-01-17 | 13.68 | 11.80 | 14.90 | +0.58 | +4.43% | 1 | 53 | 22.74% |
| SPGI250620P00490000 | 2024-08-08 11:27AM EDT | 2025-06-20 | 38.60 | 24.60 | 30.00 | 0.00 | - | 3 | 4 | 24.45% |
| SPGI260116P00490000 | 2024-08-05 9:30AM EDT | 2026-01-16 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.78% |
| SPGI261218P00490000 | 2024-08-22 10:00AM EDT | 2026-12-18 | 50.25 | 44.00 | 53.00 | 0.00 | - | 1 | 1 | 22.15% |
