Deutsche Märkte öffnen in 1 Stunde 21 Minute
Nikkei 225
36.032,48 -549,28 (-1,50%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
52.503,50 -16,54 (-0,03%) XRP EUR
0,53 +0,02 (+2,96%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:510.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240920C00510000 | 2024-09-13 11:58AM EDT | 2024-09-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| SPGI241004C00510000 | 2024-09-06 11:41AM EDT | 2024-10-04 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPGI241011C00510000 | 2024-08-29 2:44PM EDT | 2024-10-11 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPGI241018C00510000 | 2024-09-13 3:14PM EDT | 2024-10-18 | 18.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPGI241115C00510000 | 2024-09-16 9:30AM EDT | 2024-11-15 | 28.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPGI241220C00510000 | 2024-09-13 3:10PM EDT | 2024-12-20 | 31.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPGI250117C00510000 | 2024-09-13 3:10PM EDT | 2025-01-17 | 34.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPGI250221C00510000 | 2024-09-05 11:15AM EDT | 2025-02-21 | 37.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPGI250620C00510000 | 2024-08-16 11:52AM EDT | 2025-06-20 | 36.28 | 48.00 | 56.80 | 0.00 | - | 1 | 32 | 26.46% |
| SPGI260116C00510000 | 2024-09-04 11:20AM EDT | 2026-01-16 | 66.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPGI261218C00510000 | 2024-08-05 9:31AM EDT | 2026-12-18 | 84.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240920P00510000 | 2024-09-16 11:11AM EDT | 2024-09-20 | 1.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPGI240927P00510000 | 2024-09-16 12:15PM EDT | 2024-09-27 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPGI241004P00510000 | 2024-09-06 11:11AM EDT | 2024-10-04 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPGI241018P00510000 | 2024-09-16 12:39PM EDT | 2024-10-18 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPGI241025P00510000 | 2024-09-10 10:05AM EDT | 2024-10-25 | 10.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPGI241115P00510000 | 2024-09-13 3:42PM EDT | 2024-11-15 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPGI241220P00510000 | 2024-09-06 12:56PM EDT | 2024-12-20 | 20.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| SPGI250117P00510000 | 2024-09-09 2:21PM EDT | 2025-01-17 | 20.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPGI250620P00510000 | 2024-09-12 2:01PM EDT | 2025-06-20 | 29.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPGI260116P00510000 | 2024-08-12 2:06PM EDT | 2026-01-16 | 56.60 | 39.10 | 47.00 | 0.00 | - | 1 | 64 | 23.20% |
| SPGI261218P00510000 | 2024-09-06 9:34AM EDT | 2026-12-18 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
