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
61.529,34 +1.420,72 (+2,36%)
S&P Global Inc. (SPGI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241018C00360000 | 2024-05-14 11:41AM EDT | 360.00 | 73.50 | 86.20 | 92.90 | 0.00 | - | 6 | 25 | 37.78% |
| SPGI241018C00370000 | 2024-02-22 1:00PM EDT | 370.00 | 80.00 | 65.40 | 69.40 | 0.00 | - | 7 | 7 | 0.00% |
| SPGI241018C00410000 | 2024-05-09 2:56PM EDT | 410.00 | 38.30 | 44.70 | 48.70 | 0.00 | - | 13 | 14 | 27.32% |
| SPGI241018C00420000 | 2024-05-16 11:11AM EDT | 420.00 | 36.80 | 36.90 | 41.10 | 0.00 | - | 4 | 45 | 25.86% |
| SPGI241018C00430000 | 2024-05-16 3:13PM EDT | 430.00 | 30.62 | 30.00 | 33.80 | 0.00 | - | 2 | 11 | 24.32% |
| SPGI241018C00440000 | 2024-05-14 3:13PM EDT | 440.00 | 24.80 | 24.30 | 27.40 | +7.60 | +44.19% | 2 | 52 | 23.16% |
| SPGI241018C00450000 | 2024-05-14 2:56PM EDT | 450.00 | 12.40 | 19.30 | 22.50 | 0.00 | - | 1 | 855 | 22.83% |
| SPGI241018C00460000 | 2024-05-16 2:24PM EDT | 460.00 | 13.70 | 13.10 | 18.00 | 0.00 | - | 1 | 51 | 22.32% |
| SPGI241018C00470000 | 2024-05-16 12:52PM EDT | 470.00 | 10.02 | 9.90 | 12.70 | 0.00 | - | 5 | 55 | 20.50% |
| SPGI241018C00480000 | 2024-05-16 12:02PM EDT | 480.00 | 7.30 | 6.80 | 9.90 | 0.00 | - | 1 | 50 | 20.42% |
| SPGI241018C00490000 | 2024-05-16 12:21PM EDT | 490.00 | 4.90 | 5.10 | 6.40 | 0.00 | - | 2 | 53 | 18.94% |
| SPGI241018C00500000 | 2024-04-08 1:47PM EDT | 500.00 | 8.35 | 2.10 | 7.00 | 0.00 | - | 1 | 3 | 21.78% |
| SPGI241018C00510000 | 2024-05-02 1:18PM EDT | 510.00 | 2.85 | 1.85 | 4.70 | +1.11 | +63.79% | 7 | 1 | 20.73% |
| SPGI241018C00520000 | 2024-01-30 3:31PM EDT | 520.00 | 11.50 | 3.10 | 5.40 | 0.00 | - | - | 2 | 23.56% |
| SPGI241018C00550000 | 2024-03-25 9:30AM EDT | 550.00 | 1.90 | 0.25 | 1.75 | 0.00 | - | 1 | 1 | 21.56% |
| SPGI241018C00620000 | 2024-04-25 9:30AM EDT | 620.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 36.60% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241018P00270000 | 2024-02-08 12:59PM EDT | 270.00 | 1.15 | 0.25 | 5.10 | 0.00 | - | - | 1 | 56.20% |
| SPGI241018P00290000 | 2024-05-01 3:36PM EDT | 290.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPGI241018P00300000 | 2024-05-01 3:40PM EDT | 300.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 12.50% |
| SPGI241018P00320000 | 2024-05-15 10:35AM EDT | 320.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 39.56% |
| SPGI241018P00330000 | 2024-05-10 9:33AM EDT | 330.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 36.64% |
| SPGI241018P00340000 | 2024-04-19 11:20AM EDT | 340.00 | 4.80 | 0.05 | 4.50 | 0.00 | - | 2 | 3 | 33.15% |
| SPGI241018P00350000 | 2024-04-25 9:38AM EDT | 350.00 | 4.98 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 30.95% |
| SPGI241018P00360000 | 2024-05-15 2:48PM EDT | 360.00 | 2.00 | 0.60 | 2.70 | 0.00 | - | 15 | 15 | 23.91% |
| SPGI241018P00370000 | 2024-03-22 10:47AM EDT | 370.00 | 8.40 | 8.90 | 10.00 | 0.00 | - | 2 | 2 | 33.17% |
| SPGI241018P00380000 | 2024-04-15 11:22AM EDT | 380.00 | 11.00 | 1.95 | 4.00 | 0.00 | - | 1 | 5 | 21.38% |
| SPGI241018P00390000 | 2024-05-16 3:14PM EDT | 390.00 | 4.40 | 3.50 | 5.70 | 0.00 | - | 9 | 16 | 21.26% |
| SPGI241018P00400000 | 2024-05-14 11:45AM EDT | 400.00 | 9.20 | 4.40 | 7.60 | 0.00 | - | 1 | 21 | 20.79% |
| SPGI241018P00410000 | 2024-05-17 3:02PM EDT | 410.00 | 8.47 | 6.00 | 8.70 | +0.57 | +7.22% | 1 | 19 | 18.95% |
| SPGI241018P00420000 | 2024-05-17 3:02PM EDT | 420.00 | 11.47 | 8.20 | 11.50 | +0.77 | +7.20% | 1 | 50 | 18.49% |
| SPGI241018P00430000 | 2024-05-09 12:14PM EDT | 430.00 | 17.40 | 11.80 | 16.10 | 0.00 | - | 3 | 12 | 19.07% |
| SPGI241018P00440000 | 2024-05-15 3:44PM EDT | 440.00 | 19.40 | 15.50 | 20.00 | 0.00 | - | 1 | 3 | 18.33% |
