Deutsche Märkte schließen in 5 Stunden 56 Minuten
DAX
17.977,21 +116,41 (+0,65%) Euro Stoxx 50
4.972,95 +36,10 (+0,73%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.308,70 -37,70 (-1,61%) EUR/USD
1,0667 +0,0010 (+0,10%) Bitcoin EUR
62.144,46 +241,07 (+0,39%)
S&P Global Inc. (SPGI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240426C00230000 | 2024-04-19 3:29PM EDT | 230.00 | 181.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPGI240426C00240000 | 2024-04-19 3:29PM EDT | 240.00 | 171.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPGI240426C00390000 | 2024-04-16 1:20PM EDT | 390.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240426C00400000 | 2024-04-08 3:44PM EDT | 400.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240426C00405000 | 2024-04-18 10:12AM EDT | 405.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240426C00407500 | 2024-04-19 2:39PM EDT | 407.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPGI240426C00410000 | 2024-04-18 9:59AM EDT | 410.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240426C00412500 | 2024-04-22 1:40PM EDT | 412.50 | 9.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPGI240426C00415000 | 2024-04-22 3:15PM EDT | 415.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPGI240426C00417500 | 2024-04-22 1:40PM EDT | 417.50 | 6.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPGI240426C00420000 | 2024-04-22 9:30AM EDT | 420.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPGI240426C00422500 | 2024-04-22 3:15PM EDT | 422.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPGI240426C00425000 | 2024-04-22 11:17AM EDT | 425.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPGI240426C00427500 | 2024-04-22 12:34PM EDT | 427.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPGI240426C00430000 | 2024-04-22 2:21PM EDT | 430.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPGI240426C00432500 | 2024-04-22 3:57PM EDT | 432.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPGI240426C00435000 | 2024-04-19 11:57AM EDT | 435.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPGI240426C00437500 | 2024-04-22 3:57PM EDT | 437.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| SPGI240426C00440000 | 2024-04-19 3:47PM EDT | 440.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPGI240426C00445000 | 2024-04-18 3:42PM EDT | 445.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPGI240426C00450000 | 2024-04-22 2:20PM EDT | 450.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPGI240426C00455000 | 2024-04-11 10:10AM EDT | 455.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPGI240426C00460000 | 2024-04-22 3:42PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPGI240426C00480000 | 2024-03-26 3:34PM EDT | 480.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPGI240426C00500000 | 2024-04-08 10:45AM EDT | 500.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPGI240426C00530000 | 2024-03-12 12:54PM EDT | 530.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 152.05% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240426P00335000 | 2024-04-17 11:49AM EDT | 335.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPGI240426P00340000 | 2024-03-27 1:42PM EDT | 340.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPGI240426P00360000 | 2024-04-17 11:49AM EDT | 360.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPGI240426P00365000 | 2024-04-16 9:52AM EDT | 365.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPGI240426P00380000 | 2024-04-04 9:30AM EDT | 380.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPGI240426P00385000 | 2024-04-22 3:57PM EDT | 385.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| SPGI240426P00390000 | 2024-04-22 3:57PM EDT | 390.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| SPGI240426P00395000 | 2024-04-22 3:31PM EDT | 395.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPGI240426P00400000 | 2024-04-22 3:31PM EDT | 400.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPGI240426P00405000 | 2024-04-22 2:55PM EDT | 405.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPGI240426P00407500 | 2024-04-22 1:35PM EDT | 407.50 | 4.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPGI240426P00410000 | 2024-04-19 2:33PM EDT | 410.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPGI240426P00412500 | 2024-04-19 9:44AM EDT | 412.50 | 7.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPGI240426P00415000 | 2024-04-17 1:45PM EDT | 415.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPGI240426P00417500 | 2024-04-18 2:03PM EDT | 417.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPGI240426P00420000 | 2024-04-17 2:42PM EDT | 420.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240426P00422500 | 2024-04-12 9:51AM EDT | 422.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPGI240426P00425000 | 2024-04-16 12:07PM EDT | 425.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240426P00427500 | 2024-04-12 2:27PM EDT | 427.50 | 14.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240426P00430000 | 2024-04-11 3:50PM EDT | 430.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPGI240426P00435000 | 2024-04-10 3:58PM EDT | 435.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240426P00440000 | 2024-04-08 3:58PM EDT | 440.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPGI240426P00445000 | 2024-04-01 3:06PM EDT | 445.00 | 18.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
