Deutsche Märkte öffnen in 1 Stunde 42 Minute
Nikkei 225
39.658,67 +485,52 (+1,24%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.647,71 +383,54 (+0,67%) CMC Crypto 200
1.279,98 +30,86 (+2,47%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
S&P Global Inc. (SPGI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240628C00420000 | 2024-05-14 3:50PM EDT | 420.00 | 15.00 | 15.70 | 23.60 | 0.00 | - | - | 1 | 0.00% |
| SPGI240628C00430000 | 2024-06-20 2:46PM EDT | 430.00 | 11.19 | 15.40 | 20.80 | 0.00 | - | 10 | 11 | 51.67% |
| SPGI240628C00435000 | 2024-06-25 3:24PM EDT | 435.00 | 13.00 | 12.00 | 16.00 | 0.00 | - | 20 | 56 | 44.28% |
| SPGI240628C00440000 | 2024-06-25 1:53PM EDT | 440.00 | 7.85 | 7.80 | 11.70 | 0.00 | - | 10 | 13 | 39.64% |
| SPGI240628C00445000 | 2024-06-25 3:29PM EDT | 445.00 | 4.59 | 4.80 | 6.50 | 0.00 | - | 10 | 21 | 26.92% |
| SPGI240628C00447500 | 2024-06-24 2:42PM EDT | 447.50 | 2.53 | 2.70 | 6.70 | 0.00 | - | 6 | 120 | 37.26% |
| SPGI240628C00450000 | 2024-06-25 3:31PM EDT | 450.00 | 1.96 | 2.15 | 5.90 | 0.00 | - | 12 | 174 | 39.94% |
| SPGI240628C00460000 | 2024-06-11 3:54PM EDT | 460.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 20 | 49 | 53.52% |
| SPGI240628C00490000 | 2024-06-20 1:28PM EDT | 490.00 | 0.08 | 0.00 | 4.10 | 0.00 | - | - | 2 | 82.25% |
| SPGI240628C00525000 | 2024-05-15 10:00AM EDT | 525.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 2 | 125.95% |
| SPGI240628C00530000 | 2024-05-15 10:01AM EDT | 530.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 131.47% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240628P00340000 | 2024-06-14 10:20AM EDT | 340.00 | 0.67 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 204.93% |
| SPGI240628P00355000 | 2024-05-20 3:48PM EDT | 355.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 179.05% |
| SPGI240628P00375000 | 2024-06-24 9:54AM EDT | 375.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 145.41% |
| SPGI240628P00385000 | 2024-06-24 11:44AM EDT | 385.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 37 | 27 | 70.70% |
| SPGI240628P00400000 | 2024-06-24 2:08PM EDT | 400.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 9 | 13 | 104.03% |
| SPGI240628P00405000 | 2024-06-25 9:41AM EDT | 405.00 | 0.06 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 66.02% |
| SPGI240628P00410000 | 2024-06-24 11:20AM EDT | 410.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 7 | 19 | 54.30% |
| SPGI240628P00415000 | 2024-06-25 9:41AM EDT | 415.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 78.39% |
| SPGI240628P00420000 | 2024-06-20 12:50PM EDT | 420.00 | 0.80 | 0.00 | 2.65 | 0.00 | - | 7 | 22 | 60.67% |
| SPGI240628P00422500 | 2024-06-20 10:29AM EDT | 422.50 | 0.90 | 0.00 | 3.60 | 0.00 | - | - | 1 | 62.35% |
| SPGI240628P00425000 | 2024-06-04 11:35AM EDT | 425.00 | 5.70 | 0.00 | 0.95 | 0.00 | - | 10 | 10 | 47.88% |
| SPGI240628P00427500 | 2024-06-24 11:20AM EDT | 427.50 | 0.35 | 0.00 | 3.70 | 0.00 | - | 4 | 5 | 54.39% |
| SPGI240628P00430000 | 2024-06-24 1:49PM EDT | 430.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 14 | 13 | 43.76% |
| SPGI240628P00432500 | 2024-06-21 3:36PM EDT | 432.50 | 1.60 | 0.10 | 1.80 | 0.00 | - | 1 | 1 | 45.13% |
| SPGI240628P00435000 | 2024-06-24 1:49PM EDT | 435.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 2 | 3 | 37.40% |
| SPGI240628P00437500 | 2024-06-21 3:49PM EDT | 437.50 | 2.80 | 0.00 | 3.20 | 0.00 | - | 1 | 2 | 47.02% |
| SPGI240628P00440000 | 2024-06-25 1:35PM EDT | 440.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 3 | 5 | 26.65% |
