Deutsche Märkte öffnen in 3 Stunden 1 Minuten
Nikkei 225
38.674,76 -272,17 (-0,70%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.424,86 -1.235,23 (-1,88%) CMC Crypto 200
1.473,98 -14,56 (-0,98%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
S&P Global Inc. (SPGI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240531C00230000 | 2024-05-14 9:46AM EDT | 230.00 | 196.82 | 205.00 | 214.90 | 0.00 | - | 4 | 4 | 144.92% |
| SPGI240531C00240000 | 2024-05-14 9:46AM EDT | 240.00 | 186.87 | 195.00 | 205.00 | 0.00 | - | - | 4 | 143.36% |
| SPGI240531C00420000 | 2024-05-14 1:03PM EDT | 420.00 | 7.42 | 16.10 | 24.30 | 0.00 | - | - | 0 | 41.57% |
| SPGI240531C00425000 | 2024-05-09 12:55PM EDT | 425.00 | 9.97 | 11.40 | 19.40 | 0.00 | - | 4 | 4 | 36.08% |
| SPGI240531C00430000 | 2024-05-21 1:49PM EDT | 430.00 | 11.00 | 9.00 | 13.60 | -0.52 | -4.51% | 1 | 235 | 26.73% |
| SPGI240531C00432500 | 2024-05-21 11:15AM EDT | 432.50 | 7.70 | 7.90 | 11.30 | +0.70 | +10.00% | 11 | 6 | 24.33% |
| SPGI240531C00435000 | 2024-05-20 10:11AM EDT | 435.00 | 8.00 | 6.50 | 7.90 | 0.00 | - | 7 | 7 | 17.65% |
| SPGI240531C00437500 | 2024-05-20 11:52AM EDT | 437.50 | 5.80 | 5.30 | 5.90 | 0.00 | - | 3 | 23 | 15.94% |
| SPGI240531C00440000 | 2024-05-21 2:00PM EDT | 440.00 | 4.75 | 3.90 | 4.30 | +0.90 | +23.38% | 4 | 27 | 15.02% |
| SPGI240531C00445000 | 2024-05-07 1:10PM EDT | 445.00 | 1.42 | 1.70 | 2.40 | 0.00 | - | 2 | 109 | 15.43% |
| SPGI240531C00450000 | 2024-05-20 11:38AM EDT | 450.00 | 0.75 | 0.60 | 1.25 | 0.00 | - | 1 | 139 | 15.88% |
| SPGI240531C00455000 | 2024-05-06 12:19PM EDT | 455.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 36.25% |
| SPGI240531C00460000 | 2024-05-21 11:43AM EDT | 460.00 | 0.47 | 0.00 | 0.85 | -0.04 | -7.84% | 1 | 22 | 21.89% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240531P00375000 | 2024-04-16 3:55PM EDT | 375.00 | 4.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 73.12% |
| SPGI240531P00380000 | 2024-04-30 12:04PM EDT | 380.00 | 1.35 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 68.48% |
| SPGI240531P00390000 | 2024-05-13 10:53AM EDT | 390.00 | 1.65 | 0.00 | 4.30 | 0.00 | - | 5 | 31 | 59.23% |
| SPGI240531P00395000 | 2024-05-13 10:53AM EDT | 395.00 | 1.75 | 0.00 | 4.30 | 0.00 | - | 5 | 7 | 54.58% |
| SPGI240531P00400000 | 2024-05-15 9:43AM EDT | 400.00 | 0.68 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 63.00% |
| SPGI240531P00405000 | 2024-05-15 9:43AM EDT | 405.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 57.63% |
| SPGI240531P00407500 | 2024-05-15 9:34AM EDT | 407.50 | 0.72 | 0.00 | 4.40 | 0.00 | - | - | 2 | 55.43% |
| SPGI240531P00410000 | 2024-05-15 9:34AM EDT | 410.00 | 0.94 | 0.00 | 4.40 | 0.00 | - | 2 | 4 | 52.69% |
| SPGI240531P00412500 | 2024-05-14 11:40AM EDT | 412.50 | 2.10 | 0.00 | 4.50 | 0.00 | - | - | 6 | 50.40% |
| SPGI240531P00415000 | 2024-05-08 11:16AM EDT | 415.00 | 2.25 | 0.00 | 4.60 | 0.00 | - | 8 | 11 | 48.07% |
| SPGI240531P00420000 | 2024-05-20 11:21AM EDT | 420.00 | 0.48 | 0.10 | 1.90 | 0.00 | - | 2 | 3 | 29.32% |
| SPGI240531P00422500 | 2024-05-15 2:46PM EDT | 422.50 | 1.70 | 0.25 | 1.95 | 0.00 | - | - | 5 | 27.11% |
| SPGI240531P00425000 | 2024-05-21 3:50PM EDT | 425.00 | 2.04 | 0.35 | 0.85 | -0.50 | -19.69% | 5 | 129 | 18.38% |
| SPGI240531P00427500 | 2024-05-20 11:21AM EDT | 427.50 | 1.02 | 0.50 | 1.05 | 0.00 | - | 1 | 3 | 17.35% |
| SPGI240531P00430000 | 2024-05-21 3:50PM EDT | 430.00 | 2.62 | 0.75 | 2.55 | +1.25 | +91.24% | 5 | 126 | 21.91% |
| SPGI240531P00432500 | 2024-05-17 3:35PM EDT | 432.50 | 1.93 | 1.20 | 4.30 | 0.00 | - | 1 | 2 | 25.73% |
| SPGI240531P00435000 | 2024-05-21 11:19AM EDT | 435.00 | 2.90 | 1.90 | 2.60 | +0.38 | +15.08% | 3 | 4 | 16.04% |
| SPGI240531P00437500 | 2024-05-20 3:55PM EDT | 437.50 | 4.60 | 2.90 | 3.40 | 0.00 | - | 1 | 3 | 15.49% |
| SPGI240531P00440000 | 2024-05-20 11:41AM EDT | 440.00 | 4.44 | 4.00 | 4.50 | 0.00 | - | 1 | 3 | 15.27% |
| SPGI240531P00442500 | 2024-05-17 9:36AM EDT | 442.50 | 6.75 | 5.30 | 5.90 | 0.00 | - | 1 | 1 | 15.32% |
