Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.510,55 +1.207,41 (+2,00%)
S&P Global Inc. (SPGI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240607C00415000 | 2024-05-02 10:26AM EDT | 415.00 | 8.43 | 23.70 | 30.40 | 0.00 | - | - | 1 | 30.93% |
| SPGI240607C00420000 | 2024-05-16 3:44PM EDT | 420.00 | 20.99 | 19.40 | 23.50 | 0.00 | - | 13 | 192 | 20.34% |
| SPGI240607C00425000 | 2024-05-16 3:44PM EDT | 425.00 | 16.54 | 14.30 | 20.90 | 0.00 | - | 14 | 189 | 24.93% |
| SPGI240607C00430000 | 2024-05-17 11:40AM EDT | 430.00 | 10.20 | 13.40 | 16.00 | +1.59 | +18.47% | 1 | 7 | 21.13% |
| SPGI240607C00435000 | 2024-05-17 11:40AM EDT | 435.00 | 8.87 | 9.50 | 12.30 | +0.04 | +0.45% | 1 | 13 | 20.06% |
| SPGI240607C00440000 | 2024-05-16 11:05AM EDT | 440.00 | 5.41 | 6.50 | 8.00 | -0.39 | -6.72% | 1 | 9 | 16.63% |
| SPGI240607C00445000 | 2024-05-03 10:56AM EDT | 445.00 | 1.80 | 4.10 | 5.20 | 0.00 | - | 1 | 1 | 15.66% |
| SPGI240607C00450000 | 2024-05-16 11:28AM EDT | 450.00 | 2.50 | 2.35 | 3.10 | 0.00 | - | 1 | 16 | 14.88% |
| SPGI240607C00455000 | 2024-05-08 9:35AM EDT | 455.00 | 2.20 | 1.10 | 2.15 | 0.00 | - | 1 | 2 | 15.82% |
| SPGI240607C00460000 | 2024-05-16 3:51PM EDT | 460.00 | 0.64 | 0.30 | 4.80 | 0.00 | - | 1 | 2 | 27.11% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240607P00335000 | 2024-04-29 1:18PM EDT | 335.00 | 0.95 | 0.00 | 0.20 | 0.00 | - | - | 1 | 51.27% |
| SPGI240607P00350000 | 2024-05-13 10:42AM EDT | 350.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 40 | 40 | 66.09% |
| SPGI240607P00355000 | 2024-04-29 1:18PM EDT | 355.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 64.37% |
| SPGI240607P00380000 | 2024-05-06 11:52AM EDT | 380.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 59.24% |
| SPGI240607P00385000 | 2024-05-17 1:32PM EDT | 385.00 | 0.42 | 0.00 | 0.90 | -1.79 | -81.00% | 20 | 21 | 36.57% |
| SPGI240607P00390000 | 2024-05-17 1:32PM EDT | 390.00 | 0.48 | 0.00 | 0.90 | -0.32 | -40.00% | 20 | 28 | 33.81% |
| SPGI240607P00395000 | 2024-05-17 11:40AM EDT | 395.00 | 2.42 | 0.00 | 0.90 | +1.97 | +437.78% | 1 | 195 | 31.06% |
| SPGI240607P00400000 | 2024-05-13 10:50AM EDT | 400.00 | 0.42 | 0.00 | 4.50 | 0.00 | - | 1 | 25 | 45.50% |
| SPGI240607P00410000 | 2024-05-14 3:34PM EDT | 410.00 | 1.94 | 0.25 | 2.80 | 0.00 | - | 3 | 14 | 31.81% |
| SPGI240607P00415000 | 2024-05-10 1:48PM EDT | 415.00 | 1.95 | 0.25 | 4.80 | 0.00 | - | 25 | 20 | 35.22% |
| SPGI240607P00420000 | 2024-05-15 12:55PM EDT | 420.00 | 1.68 | 0.50 | 5.50 | 0.00 | - | 2 | 9 | 33.39% |
