Deutsche Märkte schließen in 1 Stunde 7 Minute
DAX
18.692,94 -76,02 (-0,41%) Euro Stoxx 50
5.039,47 -34,87 (-0,69%) Dow Jones 30
39.865,12 +58,35 (+0,15%) Gold
2.434,00 -4,50 (-0,18%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
65.040,62 +3.352,47 (+5,43%)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:22AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240524C00410000 | 2024-04-25 1:10PM EDT | 410.00 | 11.30 | 24.50 | 32.00 | 0.00 | - | - | 11 | 76.18% |
| SPGI240524C00415000 | 2024-04-30 2:33PM EDT | 415.00 | 8.90 | 19.50 | 27.00 | 0.00 | - | 3 | 4 | 67.54% |
| SPGI240524C00420000 | 2024-05-07 2:13PM EDT | 420.00 | 11.16 | 14.90 | 22.00 | 0.00 | - | 2 | 18 | 58.67% |
| SPGI240524C00422500 | 2024-05-14 12:01PM EDT | 422.50 | 5.00 | 12.40 | 20.00 | 0.00 | - | - | 10 | 57.48% |
| SPGI240524C00425000 | 2024-05-20 2:39PM EDT | 425.00 | 15.92 | 11.10 | 15.60 | 0.00 | - | 1 | 11 | 39.80% |
| SPGI240524C00427500 | 2024-05-14 11:44AM EDT | 427.50 | 3.50 | 9.40 | 12.60 | 0.00 | - | - | 7 | 31.86% |
| SPGI240524C00430000 | 2024-05-20 3:03PM EDT | 430.00 | 10.28 | 7.20 | 10.40 | 0.00 | - | 2 | 14 | 29.52% |
| SPGI240524C00432500 | 2024-05-14 3:52PM EDT | 432.50 | 3.10 | 4.80 | 9.10 | 0.00 | - | - | 5 | 32.08% |
| SPGI240524C00435000 | 2024-05-16 11:29AM EDT | 435.00 | 7.90 | 3.80 | 6.10 | 0.00 | - | 2 | 196 | 23.76% |
| SPGI240524C00437500 | 2024-05-17 2:51PM EDT | 437.50 | 4.61 | 2.80 | 4.20 | 0.00 | - | 11 | 27 | 21.08% |
| SPGI240524C00440000 | 2024-05-20 2:39PM EDT | 440.00 | 2.90 | 1.80 | 2.65 | 0.00 | - | 1 | 22 | 19.03% |
| SPGI240524C00442500 | 2024-05-20 3:40PM EDT | 442.50 | 1.45 | 0.95 | 1.60 | 0.00 | - | 1 | 14 | 18.09% |
| SPGI240524C00445000 | 2024-05-20 2:39PM EDT | 445.00 | 1.09 | 0.35 | 1.70 | 0.00 | - | 4 | 227 | 23.18% |
| SPGI240524C00450000 | 2024-05-20 3:55PM EDT | 450.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 336 | 456 | 24.22% |
| SPGI240524C00455000 | 2024-04-26 11:15AM EDT | 455.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 57.87% |
| SPGI240524C00460000 | 2024-04-30 11:09AM EDT | 460.00 | 0.41 | 0.00 | 0.25 | 0.00 | - | - | 14 | 27.64% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240524P00310000 | 2024-05-14 1:14PM EDT | 310.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 18 | 132.03% |
| SPGI240524P00370000 | 2024-04-24 10:49AM EDT | 370.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | - | 2 | 120.97% |
| SPGI240524P00375000 | 2024-04-10 12:53PM EDT | 375.00 | 1.70 | 0.00 | 4.30 | 0.00 | - | - | 1 | 113.60% |
| SPGI240524P00385000 | 2024-04-24 11:01AM EDT | 385.00 | 3.57 | 0.00 | 4.30 | 0.00 | - | - | 1 | 98.88% |
| SPGI240524P00390000 | 2024-05-09 10:45AM EDT | 390.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 91.53% |
| SPGI240524P00395000 | 2024-05-09 10:47AM EDT | 395.00 | 0.67 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 84.13% |
| SPGI240524P00400000 | 2024-05-15 10:11AM EDT | 400.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 76.71% |
| SPGI240524P00405000 | 2024-05-15 10:11AM EDT | 405.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 69.21% |
| SPGI240524P00410000 | 2024-05-14 11:49AM EDT | 410.00 | 1.30 | 0.00 | 0.50 | 0.00 | - | 11 | 16 | 41.41% |
| SPGI240524P00415000 | 2024-05-16 1:54PM EDT | 415.00 | 2.22 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 53.91% |
| SPGI240524P00417500 | 2024-05-09 11:38AM EDT | 417.50 | 1.75 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 66.53% |
| SPGI240524P00420000 | 2024-05-20 2:45PM EDT | 420.00 | 1.28 | 0.00 | 4.40 | 0.00 | - | 1 | 14 | 62.65% |
| SPGI240524P00422500 | 2024-05-15 12:34PM EDT | 422.50 | 0.85 | 0.00 | 4.40 | 0.00 | - | 5 | 8 | 57.96% |
| SPGI240524P00425000 | 2024-05-15 11:18AM EDT | 425.00 | 1.40 | 0.00 | 4.50 | 0.00 | - | 2 | 3 | 53.80% |
| SPGI240524P00427500 | 2024-05-15 10:08AM EDT | 427.50 | 1.96 | 0.00 | 4.70 | 0.00 | - | 2 | 4 | 50.09% |
| SPGI240524P00430000 | 2024-05-20 2:45PM EDT | 430.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 45.51% |
| SPGI240524P00432500 | 2024-05-20 2:45PM EDT | 432.50 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 40.09% |
| SPGI240524P00435000 | 2024-05-20 3:49PM EDT | 435.00 | 2.00 | 0.75 | 2.75 | 0.00 | - | 4 | 5 | 22.73% |
| SPGI240524P00437500 | 2024-05-16 11:35AM EDT | 437.50 | 2.70 | 1.80 | 3.00 | 0.00 | - | - | 9 | 18.18% |
| SPGI240524P00440000 | 2024-05-16 11:35AM EDT | 440.00 | 3.70 | 3.00 | 4.10 | 0.00 | - | - | 6 | 16.91% |
| SPGI240524P00442500 | 2024-05-20 2:45PM EDT | 442.50 | 4.20 | 3.90 | 6.40 | 0.00 | - | 1 | 2 | 20.96% |
| SPGI240524P00450000 | 2024-04-24 9:48AM EDT | 450.00 | 40.00 | 8.70 | 16.00 | 0.00 | - | - | 0 | 47.77% |
