Deutsche Märkte öffnen in 1 Stunde 26 Minute
Nikkei 225
39.710,20 +537,05 (+1,37%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.545,20 +315,88 (+0,55%) CMC Crypto 200
1.281,17 +32,05 (+2,57%) 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:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI250620C00350000 | 2024-05-17 10:44AM EDT | 350.00 | 108.85 | 102.00 | 112.00 | 0.00 | - | 1 | 0 | 29.94% |
| SPGI250620C00370000 | 2024-04-25 2:46PM EDT | 370.00 | 80.50 | 90.30 | 98.70 | 0.00 | - | - | 1 | 30.83% |
| SPGI250620C00400000 | 2024-04-12 3:33PM EDT | 400.00 | 63.70 | 64.00 | 73.00 | 0.00 | - | - | 1 | 26.50% |
| SPGI250620C00420000 | 2024-05-14 11:46AM EDT | 420.00 | 49.55 | 55.10 | 63.00 | 0.00 | - | 1 | 3 | 27.52% |
| SPGI250620C00440000 | 2024-05-20 1:13PM EDT | 440.00 | 48.90 | 41.60 | 50.00 | 0.00 | - | 1 | 7 | 25.89% |
| SPGI250620C00450000 | 2024-05-20 3:57PM EDT | 450.00 | 41.60 | 36.30 | 44.00 | 0.00 | - | 32 | 59 | 25.11% |
| SPGI250620C00460000 | 2024-05-20 1:18PM EDT | 460.00 | 38.20 | 31.30 | 38.80 | 0.00 | - | 2 | 23 | 24.59% |
| SPGI250620C00470000 | 2024-06-11 1:31PM EDT | 470.00 | 27.30 | 33.10 | 42.00 | 0.00 | - | 7 | 119 | 28.62% |
| SPGI250620C00480000 | 2024-06-11 1:31PM EDT | 480.00 | 23.50 | 29.40 | 35.70 | 0.00 | - | 6 | 25 | 27.13% |
| SPGI250620C00490000 | 2024-05-20 3:53PM EDT | 490.00 | 24.30 | 19.50 | 28.00 | 0.00 | - | 26 | 105 | 24.63% |
| SPGI250620C00500000 | 2024-06-11 1:31PM EDT | 500.00 | 17.00 | 21.00 | 29.00 | 0.00 | - | 8 | 91 | 26.98% |
| SPGI250620C00510000 | 2024-05-15 1:01PM EDT | 510.00 | 18.30 | 12.00 | 21.00 | 0.00 | - | - | 3 | 23.86% |
| SPGI250620C00520000 | 2024-06-11 1:31PM EDT | 520.00 | 11.80 | 15.10 | 22.00 | 0.00 | - | 9 | 63 | 26.01% |
| SPGI250620C00530000 | 2024-05-15 2:42PM EDT | 530.00 | 12.70 | 8.10 | 16.00 | 0.00 | - | 4 | 11 | 23.59% |
| SPGI250620C00540000 | 2024-06-17 12:30PM EDT | 540.00 | 8.15 | 9.10 | 17.00 | 0.00 | - | 1 | 5 | 25.61% |
| SPGI250620C00550000 | 2024-05-30 10:06AM EDT | 550.00 | 7.00 | 7.00 | 15.00 | 0.00 | - | 1 | 9 | 25.51% |
| SPGI250620C00560000 | 2024-06-24 10:42AM EDT | 560.00 | 8.00 | 7.60 | 13.90 | 0.00 | - | 1 | 78 | 25.94% |
| SPGI250620C00570000 | 2024-05-15 10:43AM EDT | 570.00 | 6.40 | 2.85 | 10.00 | 0.00 | - | - | 3 | 24.05% |
| SPGI250620C00610000 | 2024-02-09 4:52PM EDT | 610.00 | 7.00 | 3.60 | 9.30 | 0.00 | - | - | 1 | 27.50% |
| SPGI250620C00630000 | 2024-06-20 3:07PM EDT | 630.00 | 1.50 | 0.00 | 8.50 | 0.00 | - | 2 | 2 | 28.58% |
| SPGI250620C00640000 | 2024-05-03 1:17PM EDT | 640.00 | 1.25 | 0.00 | 7.30 | 0.00 | - | 2 | 4 | 28.22% |
| SPGI250620C00650000 | 2024-06-20 3:29PM EDT | 650.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 7 | 6 | 22.62% |
| SPGI250620C00660000 | 2024-06-25 10:26AM EDT | 660.00 | 1.05 | 0.60 | 1.95 | 0.00 | - | 2 | 262 | 22.23% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI250620P00210000 | 2024-05-02 2:56PM EDT | 210.00 | 1.30 | 0.00 | 7.90 | 0.00 | - | - | 1 | 58.77% |
| SPGI250620P00220000 | 2024-05-02 1:33PM EDT | 220.00 | 1.85 | 0.00 | 8.10 | 0.00 | - | 2 | 3 | 56.10% |
| SPGI250620P00230000 | 2024-05-07 2:07PM EDT | 230.00 | 1.28 | 0.00 | 4.90 | 0.00 | - | 2 | 4 | 46.73% |
| SPGI250620P00240000 | 2024-05-07 2:06PM EDT | 240.00 | 0.20 | 0.00 | 7.20 | 0.00 | - | 2 | 2 | 48.76% |
| SPGI250620P00250000 | 2024-03-14 9:30AM EDT | 250.00 | 2.80 | 1.05 | 7.50 | 0.00 | - | 4 | 7 | 46.65% |
| SPGI250620P00260000 | 2024-05-01 3:57PM EDT | 260.00 | 2.79 | 0.00 | 9.10 | 0.00 | - | - | 2 | 46.63% |
| SPGI250620P00270000 | 2024-05-01 3:57PM EDT | 270.00 | 3.14 | 0.00 | 9.40 | 0.00 | - | - | 1 | 44.50% |
| SPGI250620P00280000 | 2024-05-01 3:53PM EDT | 280.00 | 3.64 | 0.00 | 9.60 | 0.00 | - | 3 | 3 | 42.28% |
| SPGI250620P00290000 | 2024-05-17 9:30AM EDT | 290.00 | 2.20 | 0.00 | 8.70 | 0.00 | - | 1 | 5 | 38.64% |
| SPGI250620P00300000 | 2024-06-12 11:33AM EDT | 300.00 | 3.30 | 0.00 | 9.30 | 0.00 | - | 15 | 25 | 37.11% |
| SPGI250620P00310000 | 2024-06-12 11:33AM EDT | 310.00 | 3.75 | 0.00 | 9.60 | 0.00 | - | 15 | 26 | 35.19% |
| SPGI250620P00320000 | 2024-05-14 2:25PM EDT | 320.00 | 7.20 | 0.95 | 10.00 | 0.00 | - | - | 5 | 33.41% |
| SPGI250620P00330000 | 2024-05-20 2:33PM EDT | 330.00 | 5.60 | 1.00 | 11.00 | 0.00 | - | 2 | 26 | 32.27% |
| SPGI250620P00340000 | 2024-06-07 2:01PM EDT | 340.00 | 7.00 | 1.00 | 9.70 | 0.00 | - | 2 | 45 | 28.72% |
| SPGI250620P00350000 | 2024-06-12 11:09AM EDT | 350.00 | 7.40 | 2.05 | 11.00 | 0.00 | - | 14 | 58 | 27.89% |
| SPGI250620P00360000 | 2024-05-16 3:40PM EDT | 360.00 | 9.32 | 4.00 | 14.00 | 0.00 | - | 16 | 17 | 28.41% |
| SPGI250620P00370000 | 2024-06-12 11:09AM EDT | 370.00 | 10.10 | 4.90 | 14.00 | 0.00 | - | 9 | 63 | 26.18% |
| SPGI250620P00380000 | 2024-05-15 1:01PM EDT | 380.00 | 14.10 | 8.00 | 18.00 | 0.00 | - | 1 | 27 | 27.03% |
| SPGI250620P00390000 | 2024-05-31 3:41PM EDT | 390.00 | 18.60 | 8.50 | 18.00 | 0.00 | - | 10 | 75 | 24.69% |
| SPGI250620P00400000 | 2024-05-29 1:44PM EDT | 400.00 | 22.90 | 10.30 | 20.00 | 0.00 | - | 50 | 104 | 23.71% |
| SPGI250620P00410000 | 2024-05-23 3:00PM EDT | 410.00 | 21.95 | 15.10 | 24.00 | 0.00 | - | 2 | 9 | 23.87% |
| SPGI250620P00420000 | 2024-05-20 1:32PM EDT | 420.00 | 22.80 | 19.00 | 29.00 | 0.00 | - | 1 | 33 | 24.38% |
| SPGI250620P00430000 | 2024-05-24 2:43PM EDT | 430.00 | 26.80 | 21.00 | 30.00 | 0.00 | - | 1 | 11 | 22.27% |
| SPGI250620P00440000 | 2024-05-15 1:01PM EDT | 440.00 | 32.40 | 27.00 | 37.00 | 0.00 | - | 1 | 9 | 23.49% |
| SPGI250620P00450000 | 2024-06-12 11:09AM EDT | 450.00 | 34.50 | 27.10 | 35.00 | 0.00 | - | 3 | 14 | 19.36% |
| SPGI250620P00460000 | 2024-06-12 11:09AM EDT | 460.00 | 39.00 | 32.10 | 40.00 | 0.00 | - | - | 9 | 18.98% |
