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
58.628,44 +3.569,61 (+6,48%)
S&P Global Inc. (SPGI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:430.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240503C00430000 | 2024-04-29 9:51AM EDT | 2024-05-03 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 79 | 19.58% |
| SPGI240510C00430000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 1.55 | 1.70 | 2.20 | +0.44 | +39.64% | 13 | 9 | 16.53% |
| SPGI240517C00430000 | 2024-05-03 10:48AM EDT | 2024-05-17 | 2.63 | 3.60 | 3.90 | +0.99 | +60.37% | 4 | 370 | 17.37% |
| SPGI240524C00430000 | 2024-05-03 10:48AM EDT | 2024-05-24 | 5.06 | 4.80 | 5.50 | +1.76 | +53.33% | 2 | 4 | 18.31% |
| SPGI240531C00430000 | 2024-05-03 11:55AM EDT | 2024-05-31 | 4.80 | 5.60 | 6.40 | +2.65 | +123.26% | 6 | 228 | 17.88% |
| SPGI240607C00430000 | 2024-05-03 1:29PM EDT | 2024-06-07 | 6.12 | 5.90 | 10.40 | +2.67 | +77.39% | 2 | 7 | 23.64% |
| SPGI240621C00430000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 8.70 | 9.00 | 9.40 | +3.01 | +52.90% | 14 | 291 | 18.45% |
| SPGI240816C00430000 | 2024-05-03 2:18PM EDT | 2024-08-16 | 17.40 | 17.40 | 17.80 | +4.80 | +38.10% | 5 | 75 | 21.89% |
| SPGI241018C00430000 | 2024-04-29 11:38AM EDT | 2024-10-18 | 20.10 | 21.90 | 24.40 | 0.00 | - | 5 | 10 | 23.05% |
| SPGI241115C00430000 | 2024-04-25 3:04PM EDT | 2024-11-15 | 24.30 | 26.10 | 30.30 | 0.00 | - | 1 | 3 | 26.09% |
| SPGI241220C00430000 | 2024-04-12 10:49AM EDT | 2024-12-20 | 33.20 | 26.10 | 33.30 | 0.00 | - | 16 | 11 | 26.26% |
| SPGI250117C00430000 | 2024-04-30 11:01AM EDT | 2025-01-17 | 28.50 | 29.30 | 36.10 | 0.00 | - | 2 | 193 | 26.76% |
| SPGI260116C00430000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 65.70 | 59.40 | 67.00 | 0.00 | - | 1 | 2 | 31.31% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240503P00430000 | 2024-04-30 10:04AM EDT | 2024-05-03 | 14.63 | 2.35 | 9.10 | 0.00 | - | 1 | 12 | 71.73% |
| SPGI240510P00430000 | 2024-04-16 9:34AM EDT | 2024-05-10 | 23.55 | 3.40 | 9.00 | 0.00 | - | 1 | 2 | 24.95% |
| SPGI240517P00430000 | 2024-05-01 11:30AM EDT | 2024-05-17 | 14.75 | 7.50 | 8.00 | 0.00 | - | 20 | 470 | 15.16% |
| SPGI240524P00430000 | 2024-04-24 9:48AM EDT | 2024-05-24 | 22.80 | 8.10 | 9.10 | 0.00 | - | 1 | 2 | 15.30% |
| SPGI240531P00430000 | 2024-04-15 2:23PM EDT | 2024-05-31 | 24.96 | 9.40 | 10.30 | 0.00 | - | - | 1 | 15.92% |
| SPGI240621P00430000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 12.10 | 11.90 | 12.30 | -6.00 | -33.15% | 7 | 205 | 15.37% |
| SPGI240816P00430000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 17.30 | 16.70 | 17.50 | -5.90 | -25.43% | 5 | 96 | 16.29% |
| SPGI241018P00430000 | 2024-04-29 3:02PM EDT | 2024-10-18 | 26.80 | 19.80 | 21.30 | 0.00 | - | 1 | 6 | 16.21% |
| SPGI241115P00430000 | 2024-04-05 10:25AM EDT | 2024-11-15 | 28.30 | 19.40 | 23.50 | 0.00 | - | 1 | 3 | 16.78% |
| SPGI241220P00430000 | 2024-02-27 3:20PM EDT | 2024-12-20 | 27.40 | 26.60 | 29.10 | 0.00 | - | 3 | 51 | 19.61% |
| SPGI250117P00430000 | 2024-04-15 11:39AM EDT | 2025-01-17 | 34.10 | 23.30 | 27.30 | 0.00 | - | 3 | 53 | 17.26% |
| SPGI250620P00430000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 39.97 | 31.40 | 34.10 | 0.00 | - | 1 | 0 | 17.45% |
| SPGI260116P00430000 | 2024-04-25 12:52PM EDT | 2026-01-16 | 48.70 | 36.30 | 44.70 | 0.00 | - | 19 | 14 | 19.01% |
