Deutsche Märkte öffnen in 4 Stunden 53 Minuten
Nikkei 225
36.399,02 +183,27 (+0,51%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Bitcoin EUR
51.461,01 +1.673,66 (+3,36%) XRP EUR
0,48 +0,00 (+0,94%) Nasdaq Compositive
16.884,60 +193,77 (+1,16%) S&P 500
5.471,05 +62,63 (+1,16%)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:520.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240913C00520000 | 2024-09-09 11:48AM EDT | 2024-09-13 | 3.50 | 2.60 | 3.20 | -1.68 | -32.43% | 2 | 3 | 23.17% |
| SPGI240920C00520000 | 2024-09-03 10:18AM EDT | 2024-09-20 | 4.90 | 5.00 | 6.10 | 0.00 | - | 4 | 121 | 22.34% |
| SPGI240927C00520000 | 2024-09-09 3:55PM EDT | 2024-09-27 | 7.20 | 6.80 | 8.20 | +0.70 | +10.77% | 1 | 18 | 22.12% |
| SPGI241004C00520000 | 2024-09-05 10:55AM EDT | 2024-10-04 | 9.80 | 8.10 | 10.10 | -0.84 | -7.89% | 1 | 119 | 22.32% |
| SPGI241018C00520000 | 2024-09-06 3:51PM EDT | 2024-10-18 | 10.20 | 11.20 | 12.30 | 0.00 | - | 17 | 51 | 21.16% |
| SPGI241115C00520000 | 2024-09-09 3:24PM EDT | 2024-11-15 | 19.50 | 18.80 | 20.80 | +1.43 | +7.91% | 2 | 92 | 25.79% |
| SPGI241220C00520000 | 2024-09-06 11:45AM EDT | 2024-12-20 | 24.60 | 23.30 | 25.30 | 0.00 | - | 22 | 114 | 25.04% |
| SPGI250117C00520000 | 2024-09-09 10:24AM EDT | 2025-01-17 | 29.00 | 27.50 | 28.50 | +3.15 | +12.19% | 7 | 289 | 24.78% |
| SPGI250221C00520000 | 2024-08-13 1:32PM EDT | 2025-02-21 | 22.74 | 29.30 | 35.20 | 0.00 | - | 2 | 13 | 26.84% |
| SPGI250620C00520000 | 2024-09-03 3:57PM EDT | 2025-06-20 | 41.10 | 42.90 | 47.80 | 0.00 | - | 14 | 125 | 27.41% |
| SPGI260116C00520000 | 2024-08-14 2:47PM EDT | 2026-01-16 | 51.74 | 60.70 | 66.90 | 0.00 | - | 5 | 15 | 28.81% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240913P00520000 | 2024-09-05 11:51AM EDT | 2024-09-13 | 8.10 | 6.30 | 7.00 | 0.00 | - | - | 15 | 21.35% |
| SPGI240920P00520000 | 2024-09-06 9:50AM EDT | 2024-09-20 | 7.86 | 8.20 | 9.20 | 0.00 | - | 1 | 26 | 19.28% |
| SPGI241004P00520000 | 2024-09-06 11:14AM EDT | 2024-10-04 | 13.20 | 10.60 | 12.60 | 0.00 | - | 2 | 3 | 19.21% |
| SPGI241018P00520000 | 2024-09-06 2:33PM EDT | 2024-10-18 | 16.90 | 12.70 | 13.90 | 0.00 | - | 19 | 24 | 17.33% |
| SPGI241115P00520000 | 2024-09-06 12:00PM EDT | 2024-11-15 | 21.40 | 18.60 | 19.70 | 0.00 | - | 1 | 3 | 19.82% |
| SPGI241220P00520000 | 2024-09-06 11:22AM EDT | 2024-12-20 | 24.60 | 21.20 | 23.20 | 0.00 | - | 1 | 4 | 19.29% |
| SPGI250117P00520000 | 2024-09-06 11:33AM EDT | 2025-01-17 | 25.90 | 22.40 | 25.20 | 0.00 | - | 2 | 14 | 18.72% |
| SPGI250221P00520000 | 2024-08-28 11:40AM EDT | 2025-02-21 | 31.20 | 23.90 | 30.50 | 0.00 | - | - | 3 | 20.44% |
| SPGI260116P00520000 | 2024-08-27 3:28PM EDT | 2026-01-16 | 46.30 | 42.60 | 52.00 | 0.00 | - | 16 | 39 | 20.82% |
| SPGI261218P00520000 | 2024-09-06 9:34AM EDT | 2026-12-18 | 55.00 | 57.00 | 66.00 | 0.00 | - | 1 | 1 | 20.61% |
