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
61.533,30 +1.559,28 (+2,60%)
S&P Global Inc. (SPGI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI260116C00300000 | 2024-05-02 9:52AM EDT | 300.00 | 142.00 | 161.00 | 171.00 | 0.00 | - | - | 10 | 43.48% |
| SPGI260116C00350000 | 2024-03-25 9:30AM EDT | 350.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPGI260116C00370000 | 2024-02-09 3:00PM EDT | 370.00 | 114.00 | 101.00 | 110.00 | 0.00 | - | 1 | 4 | 32.87% |
| SPGI260116C00380000 | 2023-12-08 11:12AM EDT | 380.00 | 95.88 | 96.50 | 104.40 | 0.00 | - | - | 0 | 32.92% |
| SPGI260116C00400000 | 2024-04-15 3:25PM EDT | 400.00 | 74.00 | 81.40 | 89.60 | 0.00 | - | 8 | 10 | 30.90% |
| SPGI260116C00410000 | 2024-05-16 10:33AM EDT | 410.00 | 81.99 | 80.00 | 89.00 | 0.00 | - | 1 | 74 | 33.02% |
| SPGI260116C00420000 | 2024-05-17 1:53PM EDT | 420.00 | 75.80 | 74.10 | 81.70 | +13.70 | +22.06% | 1 | 6 | 31.84% |
| SPGI260116C00430000 | 2024-04-11 2:15PM EDT | 430.00 | 65.70 | 62.00 | 70.70 | 0.00 | - | 1 | 2 | 28.90% |
| SPGI260116C00440000 | 2024-05-16 12:14PM EDT | 440.00 | 65.80 | 63.00 | 70.60 | 0.00 | - | 1 | 10 | 30.84% |
| SPGI260116C00450000 | 2024-05-16 12:18PM EDT | 450.00 | 60.30 | 57.10 | 64.90 | 0.00 | - | 1 | 8 | 30.15% |
| SPGI260116C00460000 | 2024-05-16 12:20PM EDT | 460.00 | 55.00 | 53.90 | 59.20 | 0.00 | - | 1 | 4 | 29.38% |
| SPGI260116C00470000 | 2024-04-25 12:52PM EDT | 470.00 | 39.00 | 47.30 | 54.90 | 0.00 | - | 15 | 12 | 29.13% |
| SPGI260116C00480000 | 2024-04-24 12:15PM EDT | 480.00 | 35.65 | 42.00 | 48.90 | 0.00 | - | 12 | 13 | 28.04% |
| SPGI260116C00490000 | 2024-04-22 12:15PM EDT | 490.00 | 31.72 | 38.00 | 46.80 | 0.00 | - | 18 | 24 | 28.57% |
| SPGI260116C00500000 | 2024-04-22 11:56AM EDT | 500.00 | 28.13 | 33.00 | 42.80 | 0.00 | - | 14 | 2 | 28.18% |
| SPGI260116C00510000 | 2024-04-22 12:18PM EDT | 510.00 | 25.08 | 30.00 | 38.90 | 0.00 | - | 21 | 11 | 27.73% |
| SPGI260116C00520000 | 2024-04-18 12:23PM EDT | 520.00 | 25.26 | 26.00 | 34.10 | 0.00 | - | 7 | 7 | 26.78% |
| SPGI260116C00530000 | 2024-04-16 9:55AM EDT | 530.00 | 20.00 | 20.00 | 28.90 | 0.00 | - | 10 | 63 | 25.52% |
| SPGI260116C00540000 | 2023-12-12 3:05PM EDT | 540.00 | 28.50 | 26.10 | 34.70 | 0.00 | - | 1 | 1 | 29.35% |
| SPGI260116C00550000 | 2024-03-28 1:08PM EDT | 550.00 | 19.90 | 17.20 | 20.30 | 0.00 | - | 31 | 31 | 23.39% |
| SPGI260116C00560000 | 2024-01-30 1:15PM EDT | 560.00 | 28.59 | 18.90 | 22.80 | 0.00 | - | - | 1 | 25.65% |
| SPGI260116C00580000 | 2024-04-09 9:30AM EDT | 580.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| SPGI260116C00600000 | 2024-03-04 11:02AM EDT | 600.00 | 13.75 | 8.10 | 15.60 | 0.00 | - | 3 | 1 | 25.24% |
| SPGI260116C00620000 | 2024-03-07 11:59AM EDT | 620.00 | 9.90 | 9.40 | 13.50 | 0.00 | - | 1 | 1 | 25.50% |
| SPGI260116C00640000 | 2024-05-13 2:12PM EDT | 640.00 | 5.50 | 2.00 | 11.00 | 0.00 | - | 1 | 9 | 25.25% |
| SPGI260116C00660000 | 2024-02-20 2:29PM EDT | 660.00 | 5.30 | 4.50 | 11.00 | 0.00 | - | 1 | 4 | 26.59% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI260116P00175000 | 2024-03-12 10:18AM EDT | 175.00 | 1.00 | 0.00 | 9.60 | 0.00 | - | 1 | 9 | 56.80% |
| SPGI260116P00180000 | 2024-05-02 2:03PM EDT | 180.00 | 2.11 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 55.29% |
| SPGI260116P00185000 | 2024-05-06 2:50PM EDT | 185.00 | 1.50 | 0.00 | 9.60 | 0.00 | - | 2 | 4 | 53.83% |
| SPGI260116P00190000 | 2024-05-17 3:29PM EDT | 190.00 | 0.66 | 0.05 | 9.90 | -0.56 | -45.90% | 1 | 7 | 52.87% |
| SPGI260116P00195000 | 2024-05-17 3:23PM EDT | 195.00 | 0.97 | 0.05 | 10.00 | -0.61 | -38.61% | 1 | 3 | 51.62% |
| SPGI260116P00200000 | 2024-05-08 3:04PM EDT | 200.00 | 0.05 | 0.00 | 9.60 | 0.00 | - | 2 | 14 | 49.68% |
| SPGI260116P00210000 | 2024-05-03 3:10PM EDT | 210.00 | 1.73 | 0.00 | 9.60 | 0.00 | - | 8 | 3 | 47.09% |
| SPGI260116P00220000 | 2024-05-03 3:10PM EDT | 220.00 | 1.93 | 0.00 | 9.60 | 0.00 | - | 6 | 3 | 44.62% |
| SPGI260116P00230000 | 2024-05-03 12:56PM EDT | 230.00 | 3.08 | 0.00 | 9.60 | 0.00 | - | 2 | 1 | 42.27% |
| SPGI260116P00250000 | 2024-04-22 9:30AM EDT | 250.00 | 4.20 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 37.86% |
| SPGI260116P00260000 | 2024-03-27 1:07PM EDT | 260.00 | 5.50 | 3.90 | 9.60 | 0.00 | - | 5 | 10 | 35.78% |
| SPGI260116P00270000 | 2024-04-25 2:08PM EDT | 270.00 | 7.05 | 0.00 | 9.60 | 0.00 | - | 2 | 4 | 33.78% |
| SPGI260116P00280000 | 2024-04-10 9:30AM EDT | 280.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SPGI260116P00290000 | 2024-02-08 11:43AM EDT | 290.00 | 8.40 | 5.50 | 13.50 | 0.00 | - | - | 2 | 33.62% |
| SPGI260116P00300000 | 2024-04-29 2:51PM EDT | 300.00 | 9.20 | 2.00 | 11.00 | 0.00 | - | 1 | 8 | 29.44% |
| SPGI260116P00310000 | 2024-05-10 9:30AM EDT | 310.00 | 7.60 | 5.60 | 10.60 | 0.00 | - | 1 | 4 | 27.26% |
| SPGI260116P00320000 | 2024-05-16 10:45AM EDT | 320.00 | 9.66 | 3.00 | 12.00 | 0.00 | - | 2 | 4 | 26.64% |
| SPGI260116P00330000 | 2024-05-15 3:03PM EDT | 330.00 | 10.71 | 5.00 | 13.80 | 0.00 | - | 5 | 8 | 26.23% |
| SPGI260116P00340000 | 2024-04-25 12:28PM EDT | 340.00 | 18.10 | 6.00 | 14.90 | 0.00 | - | 1 | 3 | 25.20% |
| SPGI260116P00350000 | 2024-05-16 12:41PM EDT | 350.00 | 13.70 | 8.00 | 16.90 | 0.00 | - | 1 | 5 | 24.72% |
| SPGI260116P00360000 | 2024-05-16 12:17PM EDT | 360.00 | 15.60 | 9.00 | 19.00 | 0.00 | - | 1 | 4 | 24.17% |
| SPGI260116P00370000 | 2024-05-16 12:58PM EDT | 370.00 | 17.60 | 12.00 | 19.90 | 0.00 | - | 1 | 6 | 22.82% |
| SPGI260116P00380000 | 2024-05-16 1:08PM EDT | 380.00 | 20.00 | 14.00 | 22.90 | 0.00 | - | 1 | 7 | 22.60% |
| SPGI260116P00390000 | 2024-05-16 1:54PM EDT | 390.00 | 22.90 | 17.00 | 25.70 | 0.00 | - | 1 | 100 | 22.12% |
| SPGI260116P00400000 | 2024-04-25 11:13AM EDT | 400.00 | 36.20 | 21.20 | 28.00 | 0.00 | - | 2 | 6 | 21.27% |
| SPGI260116P00410000 | 2024-05-09 2:28PM EDT | 410.00 | 31.80 | 26.30 | 30.80 | 0.00 | - | 6 | 11 | 20.56% |
| SPGI260116P00420000 | 2024-05-15 10:09AM EDT | 420.00 | 32.20 | 26.30 | 35.00 | 0.00 | - | 2 | 10 | 20.39% |
| SPGI260116P00430000 | 2024-05-09 2:28PM EDT | 430.00 | 39.60 | 31.00 | 38.00 | 0.00 | - | 4 | 19 | 19.51% |
| SPGI260116P00440000 | 2024-05-09 2:30PM EDT | 440.00 | 44.00 | 34.50 | 42.00 | 0.00 | - | 8 | 18 | 18.96% |
| SPGI260116P00450000 | 2024-05-09 2:31PM EDT | 450.00 | 48.70 | 38.20 | 46.00 | 0.00 | - | 34 | 39 | 18.26% |
| SPGI260116P00470000 | 2024-04-04 12:44PM EDT | 470.00 | 59.20 | 57.00 | 64.90 | 0.00 | - | 3 | 3 | 21.20% |
| SPGI260116P00480000 | 2023-12-08 4:55PM EDT | 480.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPGI260116P00490000 | 2023-12-13 3:37PM EDT | 490.00 | 71.30 | 68.00 | 77.00 | 0.00 | - | 4 | 43 | 20.61% |
| SPGI260116P00500000 | 2023-12-12 11:33AM EDT | 500.00 | 83.30 | 74.00 | 83.00 | 0.00 | - | 2 | 15 | 20.10% |
| SPGI260116P00510000 | 2023-12-08 4:55PM EDT | 510.00 | 96.80 | 84.20 | 92.90 | 0.00 | - | - | 0 | 21.29% |
| SPGI260116P00520000 | 2023-12-12 12:25PM EDT | 520.00 | 97.60 | 87.20 | 96.00 | 0.00 | - | 32 | 28 | 19.07% |
| SPGI260116P00530000 | 2023-12-11 1:07PM EDT | 530.00 | 109.80 | 94.00 | 104.00 | 0.00 | - | 3 | 3 | 19.10% |
| SPGI260116P00580000 | 2023-12-08 3:18PM EDT | 580.00 | 163.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
