Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.280,00 +2.741,39 (+4,94%)
S&P Global Inc. (SPGI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:380.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240517C00380000 | 2024-04-19 11:03AM EDT | 2024-05-17 | 35.00 | 41.80 | 49.30 | 0.00 | - | 7 | 9 | 59.23% |
| SPGI240621C00380000 | 2024-04-10 1:06PM EDT | 2024-06-21 | 51.20 | 44.00 | 51.40 | 0.00 | - | 1 | 92 | 37.00% |
| SPGI240816C00380000 | 2024-04-25 1:33PM EDT | 2024-08-16 | 44.20 | 49.30 | 54.40 | 0.00 | - | 1 | 16 | 29.94% |
| SPGI241115C00380000 | 2024-05-02 11:32AM EDT | 2024-11-15 | 51.65 | 57.20 | 62.60 | 0.00 | - | 1 | 2 | 30.27% |
| SPGI241220C00380000 | 2024-02-15 12:36PM EDT | 2024-12-20 | 68.60 | 65.80 | 70.80 | 0.00 | - | 18 | 12 | 35.06% |
| SPGI250117C00380000 | 2024-05-01 10:00AM EDT | 2025-01-17 | 60.41 | 62.00 | 69.50 | 0.00 | - | 10 | 45 | 32.05% |
| SPGI260116C00380000 | 2023-12-08 11:12AM EDT | 2026-01-16 | 95.88 | 96.50 | 104.40 | 0.00 | - | - | 0 | 38.45% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510P00380000 | 2024-04-24 1:26PM EDT | 2024-05-10 | 1.79 | 0.00 | 3.40 | 0.00 | - | - | 8 | 63.64% |
| SPGI240517P00380000 | 2024-04-30 11:16AM EDT | 2024-05-17 | 0.26 | 0.00 | 0.10 | -0.14 | -35.00% | 4 | 113 | 26.07% |
| SPGI240531P00380000 | 2024-04-30 12:04PM EDT | 2024-05-31 | 1.35 | 0.00 | 3.80 | 0.00 | - | 2 | 3 | 40.72% |
| SPGI240621P00380000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 1.25 | 0.95 | 1.35 | -0.65 | -34.21% | 1 | 191 | 22.64% |
| SPGI240816P00380000 | 2024-05-03 1:58PM EDT | 2024-08-16 | 3.80 | 3.30 | 3.90 | -2.35 | -38.21% | 1 | 81 | 21.22% |
| SPGI241018P00380000 | 2024-04-15 11:22AM EDT | 2024-10-18 | 11.00 | 5.40 | 7.20 | 0.00 | - | 1 | 5 | 21.24% |
| SPGI241115P00380000 | 2024-02-13 1:56PM EDT | 2024-11-15 | 11.40 | 11.10 | 12.70 | 0.00 | - | 1 | 2 | 25.59% |
| SPGI241220P00380000 | 2024-04-05 10:10AM EDT | 2024-12-20 | 13.30 | 6.30 | 9.90 | 0.00 | - | 6 | 7 | 20.88% |
| SPGI250117P00380000 | 2024-04-12 3:58PM EDT | 2025-01-17 | 16.20 | 7.40 | 11.00 | 0.00 | - | 22 | 155 | 20.73% |
| SPGI250620P00380000 | 2024-02-15 2:12PM EDT | 2025-06-20 | 21.40 | 18.70 | 24.80 | 0.00 | - | 20 | 23 | 25.71% |
| SPGI260116P00380000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 29.30 | 20.90 | 24.30 | 0.00 | - | 1 | 6 | 20.68% |
