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
61.481,87 +1.475,62 (+2,46%)
S&P Global Inc. (SPGI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI250117C00145000 | 2024-03-07 4:05PM EDT | 145.00 | 285.70 | 286.00 | 293.50 | 0.00 | - | 1 | 16 | 0.00% |
| SPGI250117C00150000 | 2023-12-06 12:23PM EDT | 150.00 | 275.10 | 278.00 | 286.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPGI250117C00155000 | 2024-03-07 3:57PM EDT | 155.00 | 277.00 | 276.00 | 283.80 | 0.00 | - | 1 | 4 | 0.00% |
| SPGI250117C00170000 | 2024-04-05 2:10PM EDT | 170.00 | 265.40 | 254.50 | 263.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPGI250117C00195000 | 2022-10-25 3:30PM EDT | 195.00 | 141.52 | 177.50 | 187.00 | 0.00 | - | - | 1 | 0.00% |
| SPGI250117C00200000 | 2024-04-10 3:07PM EDT | 200.00 | 230.90 | 233.00 | 241.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPGI250117C00210000 | 2023-11-02 10:03AM EDT | 210.00 | 170.00 | 216.50 | 225.50 | 0.00 | - | - | 1 | 0.00% |
| SPGI250117C00220000 | 2022-10-07 2:00PM EDT | 220.00 | 117.26 | 122.00 | 131.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPGI250117C00250000 | 2023-05-30 11:52AM EDT | 250.00 | 138.55 | 161.90 | 166.80 | 0.00 | - | - | 1 | 0.00% |
| SPGI250117C00260000 | 2022-11-14 4:44PM EDT | 260.00 | 124.00 | 123.50 | 133.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI250117C00300000 | 2024-02-06 1:56PM EDT | 300.00 | 170.00 | 138.40 | 145.90 | 0.00 | - | 1 | 10 | 34.50% |
| SPGI250117C00320000 | 2024-03-06 12:36PM EDT | 320.00 | 122.26 | 123.00 | 130.40 | 0.00 | - | 1 | 1 | 37.26% |
| SPGI250117C00330000 | 2024-05-17 11:07AM EDT | 330.00 | 119.31 | 119.30 | 124.90 | +28.51 | +31.40% | 6 | 8 | 40.39% |
| SPGI250117C00340000 | 2023-10-27 3:29PM EDT | 340.00 | 50.90 | 97.60 | 103.70 | 0.00 | - | 1 | 3 | 20.87% |
| SPGI250117C00350000 | 2024-02-13 11:34AM EDT | 350.00 | 96.50 | 92.00 | 100.00 | 0.00 | - | 1 | 102 | 29.09% |
| SPGI250117C00360000 | 2024-04-16 2:21PM EDT | 360.00 | 74.10 | 92.70 | 97.00 | 0.00 | - | 2 | 22 | 34.25% |
| SPGI250117C00370000 | 2024-05-16 11:02AM EDT | 370.00 | 84.74 | 83.30 | 90.00 | 0.00 | - | 2 | 263 | 34.31% |
| SPGI250117C00380000 | 2024-05-01 10:00AM EDT | 380.00 | 60.41 | 75.40 | 82.00 | 0.00 | - | 10 | 45 | 33.18% |
| SPGI250117C00390000 | 2023-12-22 10:55AM EDT | 390.00 | 79.10 | 83.00 | 89.30 | 0.00 | - | 1 | 28 | 44.28% |
| SPGI250117C00400000 | 2024-05-14 10:06AM EDT | 400.00 | 52.59 | 59.00 | 64.00 | 0.00 | - | 20 | 198 | 28.85% |
| SPGI250117C00410000 | 2024-05-14 11:46AM EDT | 410.00 | 42.17 | 51.00 | 57.00 | 0.00 | - | 1 | 24 | 28.08% |
| SPGI250117C00420000 | 2024-05-14 11:46AM EDT | 420.00 | 35.92 | 46.80 | 49.40 | 0.00 | - | 1 | 122 | 26.63% |
| SPGI250117C00430000 | 2024-05-16 11:02AM EDT | 430.00 | 38.47 | 39.90 | 43.10 | 0.00 | - | 2 | 214 | 25.91% |
| SPGI250117C00440000 | 2024-05-15 2:33PM EDT | 440.00 | 30.90 | 33.70 | 36.50 | 0.00 | - | 1 | 110 | 24.70% |
| SPGI250117C00450000 | 2024-05-15 2:33PM EDT | 450.00 | 25.53 | 28.00 | 31.80 | 0.00 | - | 1 | 257 | 24.54% |
| SPGI250117C00460000 | 2024-05-15 12:52PM EDT | 460.00 | 22.20 | 22.90 | 28.40 | 0.00 | - | 15 | 196 | 24.97% |
| SPGI250117C00470000 | 2024-05-14 1:23PM EDT | 470.00 | 12.90 | 18.40 | 22.60 | 0.00 | - | 8 | 235 | 23.44% |
| SPGI250117C00480000 | 2024-05-15 12:38PM EDT | 480.00 | 13.70 | 14.70 | 17.60 | 0.00 | - | 3 | 121 | 22.10% |
| SPGI250117C00490000 | 2024-05-03 12:19PM EDT | 490.00 | 9.00 | 11.60 | 15.00 | 0.00 | - | 40 | 227 | 22.20% |
| SPGI250117C00500000 | 2024-05-16 11:28AM EDT | 500.00 | 10.00 | 8.90 | 14.00 | 0.00 | - | 40 | 243 | 23.32% |
| SPGI250117C00510000 | 2024-05-08 1:04PM EDT | 510.00 | 7.00 | 7.10 | 9.00 | 0.00 | - | 13 | 258 | 20.78% |
| SPGI250117C00520000 | 2024-05-15 1:05PM EDT | 520.00 | 5.60 | 5.30 | 7.70 | 0.00 | - | 12 | 181 | 21.11% |
| SPGI250117C00530000 | 2024-02-22 11:00AM EDT | 530.00 | 8.20 | 5.40 | 10.90 | 0.00 | - | 1 | 82 | 25.70% |
| SPGI250117C00540000 | 2024-04-05 12:01PM EDT | 540.00 | 6.88 | 2.00 | 6.60 | 0.00 | - | 1 | 376 | 22.82% |
| SPGI250117C00550000 | 2024-05-14 11:38AM EDT | 550.00 | 1.55 | 2.00 | 3.20 | 0.00 | - | 1 | 129 | 19.69% |
| SPGI250117C00560000 | 2024-03-01 10:36AM EDT | 560.00 | 4.40 | 3.30 | 9.90 | 0.00 | - | 15 | 49 | 29.04% |
| SPGI250117C00580000 | 2024-02-01 3:20PM EDT | 580.00 | 6.89 | 2.25 | 8.50 | 0.00 | - | 1 | 2 | 30.12% |
| SPGI250117C00600000 | 2024-05-07 1:50PM EDT | 600.00 | 1.65 | 0.10 | 1.65 | 0.00 | - | 4 | 6 | 21.86% |
| SPGI250117C00620000 | 2024-05-01 2:42PM EDT | 620.00 | 2.36 | 0.00 | 2.45 | 0.00 | - | 80 | 218 | 25.59% |
| SPGI250117C00640000 | 2024-03-21 9:31AM EDT | 640.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 586 | 31.78% |
| SPGI250117C00660000 | 2024-03-25 11:13AM EDT | 660.00 | 1.36 | 0.00 | 4.50 | 0.00 | - | 3 | 5 | 33.15% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI250117P00145000 | 2023-11-02 12:31PM EDT | 145.00 | 0.65 | 0.00 | 2.85 | 0.00 | - | 12 | 56 | 70.30% |
| SPGI250117P00150000 | 2023-07-11 2:01PM EDT | 150.00 | 0.30 | 0.15 | 9.60 | 0.00 | - | 1 | 2 | 86.68% |
| SPGI250117P00155000 | 2023-06-29 9:30AM EDT | 155.00 | 0.70 | 0.00 | 9.60 | 0.00 | - | - | 5 | 83.98% |
| SPGI250117P00160000 | 2023-01-27 1:30PM EDT | 160.00 | 2.10 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 81.67% |
| SPGI250117P00165000 | 2023-01-27 1:30PM EDT | 165.00 | 2.30 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 79.43% |
| SPGI250117P00170000 | 2023-04-12 9:53AM EDT | 170.00 | 3.50 | 0.10 | 4.80 | 0.00 | - | 2 | 3 | 67.15% |
| SPGI250117P00175000 | 2023-06-14 9:30AM EDT | 175.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPGI250117P00185000 | 2023-10-11 1:05PM EDT | 185.00 | 2.85 | 0.30 | 2.20 | 0.00 | - | 83 | 71 | 54.76% |
| SPGI250117P00190000 | 2023-11-10 11:49AM EDT | 190.00 | 1.30 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 51.34% |
| SPGI250117P00195000 | 2023-06-14 9:30AM EDT | 195.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SPGI250117P00200000 | 2024-03-04 3:39PM EDT | 200.00 | 0.65 | 0.00 | 4.90 | 0.00 | - | 5 | 72 | 56.76% |
| SPGI250117P00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 52.32% |
| SPGI250117P00220000 | 2024-02-12 11:11AM EDT | 220.00 | 0.82 | 0.00 | 5.00 | 0.00 | - | 4 | 24 | 50.90% |
| SPGI250117P00230000 | 2023-10-24 12:35PM EDT | 230.00 | 6.80 | 0.00 | 4.30 | 0.00 | - | 45 | 49 | 54.03% |
| SPGI250117P00240000 | 2023-10-11 1:12PM EDT | 240.00 | 5.50 | 2.85 | 4.00 | 0.00 | - | 14 | 24 | 50.18% |
| SPGI250117P00250000 | 2024-04-25 11:10AM EDT | 250.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 4 | 89 | 32.41% |
| SPGI250117P00260000 | 2024-05-03 1:18PM EDT | 260.00 | 1.24 | 0.00 | 4.70 | 0.00 | - | 4 | 55 | 46.37% |
| SPGI250117P00270000 | 2024-05-03 1:19PM EDT | 270.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 17 | 43.87% |
| SPGI250117P00280000 | 2024-05-03 1:18PM EDT | 280.00 | 1.72 | 0.50 | 4.90 | 0.00 | - | 2 | 75 | 41.44% |
| SPGI250117P00290000 | 2024-04-24 9:30AM EDT | 290.00 | 3.40 | 0.10 | 1.60 | 0.00 | - | 1 | 19 | 30.19% |
| SPGI250117P00300000 | 2024-05-09 3:43PM EDT | 300.00 | 1.65 | 0.35 | 1.85 | 0.00 | - | 3 | 18 | 28.96% |
| SPGI250117P00310000 | 2024-03-12 12:44PM EDT | 310.00 | 4.60 | 3.50 | 5.00 | 0.00 | - | 1 | 125 | 34.11% |
| SPGI250117P00320000 | 2024-03-22 3:52PM EDT | 320.00 | 5.80 | 5.10 | 7.10 | 0.00 | - | 1 | 315 | 35.18% |
| SPGI250117P00330000 | 2024-04-03 1:05PM EDT | 330.00 | 6.30 | 2.15 | 4.00 | 0.00 | - | 1 | 247 | 27.63% |
| SPGI250117P00340000 | 2024-05-01 3:20PM EDT | 340.00 | 5.10 | 2.00 | 3.40 | 0.00 | - | 1 | 302 | 24.34% |
| SPGI250117P00350000 | 2024-05-08 2:21PM EDT | 350.00 | 4.90 | 2.35 | 4.20 | 0.00 | - | 1 | 409 | 23.60% |
| SPGI250117P00360000 | 2024-05-16 11:38AM EDT | 360.00 | 4.40 | 2.45 | 4.80 | 0.00 | - | 1 | 124 | 22.34% |
| SPGI250117P00370000 | 2024-04-29 11:16AM EDT | 370.00 | 11.00 | 4.20 | 5.90 | 0.00 | - | 390 | 942 | 21.59% |
| SPGI250117P00380000 | 2024-05-16 3:39PM EDT | 380.00 | 6.38 | 5.10 | 7.40 | 0.00 | - | 1 | 155 | 21.04% |
| SPGI250117P00390000 | 2024-05-15 1:20PM EDT | 390.00 | 9.10 | 6.70 | 8.80 | 0.00 | - | 20 | 223 | 20.09% |
| SPGI250117P00400000 | 2024-05-14 1:14PM EDT | 400.00 | 14.70 | 8.20 | 10.60 | 0.00 | - | 10 | 410 | 19.25% |
| SPGI250117P00410000 | 2024-05-14 12:40PM EDT | 410.00 | 17.80 | 10.60 | 15.50 | 0.00 | - | 7 | 88 | 20.63% |
| SPGI250117P00420000 | 2024-05-16 3:39PM EDT | 420.00 | 15.03 | 13.20 | 15.60 | 0.00 | - | 2 | 275 | 17.80% |
| SPGI250117P00430000 | 2024-05-15 11:00AM EDT | 430.00 | 19.90 | 16.10 | 20.50 | 0.00 | - | 7 | 82 | 18.28% |
| SPGI250117P00440000 | 2024-05-15 10:57AM EDT | 440.00 | 24.30 | 20.00 | 23.30 | 0.00 | - | 1 | 237 | 16.84% |
| SPGI250117P00450000 | 2024-05-07 12:18PM EDT | 450.00 | 34.40 | 24.30 | 27.70 | 0.00 | - | 3 | 65 | 16.09% |
| SPGI250117P00460000 | 2024-03-20 3:40PM EDT | 460.00 | 45.00 | 53.40 | 58.20 | 0.00 | - | 1 | 26 | 33.10% |
| SPGI250117P00470000 | 2024-02-07 3:57PM EDT | 470.00 | 35.30 | 49.10 | 53.10 | 0.00 | - | 2 | 7 | 25.14% |
| SPGI250117P00480000 | 2023-12-07 2:33PM EDT | 480.00 | 67.50 | 59.30 | 64.50 | 0.00 | - | 2 | 6 | 28.48% |
| SPGI250117P00490000 | 2024-02-08 3:38PM EDT | 490.00 | 60.30 | 62.80 | 68.80 | 0.00 | - | 2 | 2 | 26.52% |
| SPGI250117P00500000 | 2024-01-11 1:33PM EDT | 500.00 | 71.80 | 62.10 | 68.90 | 0.00 | - | 2 | 14 | 20.68% |
| SPGI250117P00540000 | 2023-07-27 9:31AM EDT | 540.00 | 141.00 | 147.20 | 156.00 | 0.00 | - | - | 0 | 59.73% |
