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
61.520,56 +1.449,35 (+2,41%)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241115C00350000 | 2024-02-22 1:07PM EDT | 350.00 | 101.00 | 84.00 | 90.10 | 0.00 | - | 16 | 37 | 0.00% |
| SPGI241115C00380000 | 2024-05-02 11:32AM EDT | 380.00 | 51.65 | 70.20 | 76.20 | 0.00 | - | 1 | 2 | 32.42% |
| SPGI241115C00390000 | 2024-05-09 3:27PM EDT | 390.00 | 56.70 | 61.80 | 67.10 | 0.00 | - | 2 | 9 | 30.17% |
| SPGI241115C00400000 | 2024-02-15 12:38PM EDT | 400.00 | 52.40 | 48.70 | 53.70 | 0.00 | - | 2 | 1 | 23.56% |
| SPGI241115C00410000 | 2024-05-17 1:05PM EDT | 410.00 | 42.90 | 47.90 | 51.50 | -6.00 | -12.27% | 1 | 3 | 27.67% |
| SPGI241115C00420000 | 2024-04-29 10:45AM EDT | 420.00 | 29.91 | 39.90 | 44.40 | 0.00 | - | 1 | 5 | 26.63% |
| SPGI241115C00430000 | 2024-04-25 3:04PM EDT | 430.00 | 24.30 | 33.30 | 38.00 | 0.00 | - | 1 | 3 | 25.85% |
| SPGI241115C00440000 | 2024-04-24 11:18AM EDT | 440.00 | 16.90 | 27.70 | 31.20 | 0.00 | - | 1 | 22 | 24.38% |
| SPGI241115C00460000 | 2024-05-10 2:10PM EDT | 460.00 | 16.90 | 17.10 | 21.10 | 0.00 | - | 1 | 184 | 23.06% |
| SPGI241115C00470000 | 2024-05-15 2:50PM EDT | 470.00 | 10.80 | 13.00 | 15.20 | 0.00 | - | 1 | 7 | 21.01% |
| SPGI241115C00480000 | 2024-05-08 10:46AM EDT | 480.00 | 10.40 | 9.80 | 12.50 | +1.82 | +21.21% | 1 | 76 | 21.17% |
| SPGI241115C00490000 | 2024-05-15 2:11PM EDT | 490.00 | 5.90 | 7.00 | 11.80 | 0.00 | - | 18 | 68 | 22.82% |
| SPGI241115C00500000 | 2024-04-15 3:01PM EDT | 500.00 | 5.60 | 4.10 | 5.50 | 0.00 | - | 14 | 17 | 18.31% |
| SPGI241115C00510000 | 2024-05-13 2:32PM EDT | 510.00 | 2.75 | 1.00 | 7.50 | 0.00 | - | 1 | 3 | 22.46% |
| SPGI241115C00520000 | 2024-05-01 3:36PM EDT | 520.00 | 2.52 | 2.45 | 6.50 | 0.00 | - | 4 | 3 | 23.06% |
| SPGI241115C00530000 | 2024-05-01 3:35PM EDT | 530.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 22.47% |
| SPGI241115C00560000 | 2024-03-15 9:30AM EDT | 560.00 | 2.00 | 1.60 | 2.00 | 0.00 | - | - | 1 | 21.68% |
| SPGI241115C00580000 | 2024-03-25 9:30AM EDT | 580.00 | 1.60 | 0.10 | 1.60 | 0.00 | - | 1 | 1 | 23.01% |
| SPGI241115C00640000 | 2024-04-25 1:28PM EDT | 640.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 35.92% |
| SPGI241115C00660000 | 2024-05-10 1:02PM EDT | 660.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 25.20% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241115P00240000 | 2024-04-04 1:56PM EDT | 240.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | 9 | 9 | 51.71% |
| SPGI241115P00250000 | 2024-01-22 12:21PM EDT | 250.00 | 0.70 | 0.00 | 1.85 | 0.00 | - | - | 1 | 46.67% |
| SPGI241115P00260000 | 2024-03-27 9:30AM EDT | 260.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.08% |
| SPGI241115P00280000 | 2024-05-01 3:44PM EDT | 280.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPGI241115P00290000 | 2024-05-02 1:54PM EDT | 290.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPGI241115P00300000 | 2024-05-03 2:34PM EDT | 300.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | 4 | 4 | 41.72% |
| SPGI241115P00330000 | 2024-02-27 2:12PM EDT | 330.00 | 4.40 | 3.10 | 8.10 | 0.00 | - | 1 | 4 | 39.57% |
| SPGI241115P00340000 | 2024-03-26 3:35PM EDT | 340.00 | 5.70 | 4.30 | 5.90 | 0.00 | - | 1 | 11 | 33.05% |
| SPGI241115P00360000 | 2024-04-15 3:12PM EDT | 360.00 | 10.00 | 0.35 | 3.20 | 0.00 | - | 2 | 4 | 23.02% |
| SPGI241115P00370000 | 2024-03-22 10:48AM EDT | 370.00 | 9.70 | 11.10 | 11.90 | 0.00 | - | 3 | 3 | 32.82% |
| SPGI241115P00380000 | 2024-02-13 1:56PM EDT | 380.00 | 11.40 | 11.10 | 12.70 | 0.00 | - | 1 | 2 | 30.66% |
| SPGI241115P00390000 | 2024-05-08 11:59AM EDT | 390.00 | 8.20 | 3.30 | 5.70 | 0.00 | - | 1 | 3 | 19.56% |
| SPGI241115P00400000 | 2024-05-16 2:26PM EDT | 400.00 | 7.60 | 4.80 | 6.90 | 0.00 | - | 1 | 1 | 18.34% |
| SPGI241115P00410000 | 2024-04-24 3:07PM EDT | 410.00 | 21.95 | 5.80 | 9.30 | 0.00 | - | 123 | 51 | 18.03% |
| SPGI241115P00420000 | 2024-05-10 3:18PM EDT | 420.00 | 15.76 | 9.20 | 12.10 | 0.00 | - | 1 | 1 | 17.55% |
| SPGI241115P00430000 | 2024-04-05 10:25AM EDT | 430.00 | 28.30 | 19.40 | 23.50 | 0.00 | - | 1 | 3 | 23.70% |
