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
58.020,37 +3.124,22 (+5,69%)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:440.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240503C00440000 | 2024-04-12 10:40AM EDT | 2024-05-03 | 3.40 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 31.64% |
| SPGI240510C00440000 | 2024-05-03 2:36PM EDT | 2024-05-10 | 0.20 | 0.05 | 4.50 | -0.20 | -50.00% | 2 | 21 | 40.13% |
| SPGI240517C00440000 | 2024-05-01 10:50AM EDT | 2024-05-17 | 0.65 | 0.65 | 1.45 | 0.00 | - | 1 | 290 | 17.88% |
| SPGI240531C00440000 | 2024-04-26 2:32PM EDT | 2024-05-31 | 2.00 | 2.25 | 2.80 | 0.00 | - | 1 | 1 | 16.77% |
| SPGI240607C00440000 | 2024-05-02 9:52AM EDT | 2024-06-07 | 1.69 | 2.50 | 7.00 | 0.00 | - | 1 | 2 | 24.17% |
| SPGI240621C00440000 | 2024-05-03 2:26PM EDT | 2024-06-21 | 5.00 | 4.90 | 5.40 | +2.48 | +98.41% | 10 | 218 | 17.69% |
| SPGI240816C00440000 | 2024-05-03 1:20PM EDT | 2024-08-16 | 12.30 | 12.70 | 13.20 | +1.60 | +14.95% | 34 | 47 | 21.22% |
| SPGI241018C00440000 | 2024-05-03 2:09PM EDT | 2024-10-18 | 18.00 | 16.90 | 20.00 | +4.60 | +34.33% | 1 | 46 | 22.81% |
| SPGI241115C00440000 | 2024-04-24 11:18AM EDT | 2024-11-15 | 16.90 | 21.20 | 22.70 | 0.00 | - | 1 | 22 | 23.31% |
| SPGI250117C00440000 | 2024-04-30 10:29AM EDT | 2025-01-17 | 25.22 | 23.50 | 29.90 | 0.00 | - | 1 | 88 | 25.33% |
| SPGI250620C00440000 | 2024-04-25 1:11PM EDT | 2025-06-20 | 38.30 | 38.40 | 42.90 | 0.00 | - | 5 | 6 | 27.27% |
| SPGI260116C00440000 | 2024-04-30 10:22AM EDT | 2026-01-16 | 55.21 | 53.80 | 60.50 | 0.00 | - | 1 | 8 | 30.17% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240503P00440000 | 2024-04-09 9:34AM EDT | 2024-05-03 | 9.60 | 12.00 | 19.00 | 0.00 | - | 2 | 4 | 54.25% |
| SPGI240510P00440000 | 2024-04-09 10:23AM EDT | 2024-05-10 | 12.60 | 12.80 | 19.10 | 0.00 | - | - | 0 | 39.11% |
| SPGI240517P00440000 | 2024-04-23 3:33PM EDT | 2024-05-17 | 28.00 | 12.70 | 18.80 | 0.00 | - | 70 | 147 | 27.54% |
| SPGI240621P00440000 | 2024-04-15 2:34PM EDT | 2024-06-21 | 33.68 | 15.50 | 22.10 | 0.00 | - | 1 | 272 | 21.00% |
| SPGI240816P00440000 | 2024-05-03 2:14PM EDT | 2024-08-16 | 23.20 | 19.80 | 22.90 | -6.80 | -22.67% | 2 | 65 | 15.37% |
| SPGI241220P00440000 | 2024-02-28 11:50AM EDT | 2024-12-20 | 30.90 | 32.00 | 35.10 | 0.00 | - | - | 1 | 19.69% |
| SPGI250117P00440000 | 2024-05-03 12:23PM EDT | 2025-01-17 | 32.20 | 28.10 | 33.20 | +1.80 | +5.92% | 1 | 237 | 17.26% |
| SPGI250620P00440000 | 2024-04-23 2:00PM EDT | 2025-06-20 | 45.02 | 33.70 | 41.00 | 0.00 | - | 4 | 8 | 18.04% |
| SPGI260116P00440000 | 2024-04-22 1:41PM EDT | 2026-01-16 | 50.22 | 41.20 | 50.00 | 0.00 | - | 21 | 11 | 18.76% |
