La bourse est fermée
Dow Jones
39 029,17 +144,91 (+0,37 %) Nasdaq
16 297,44 -35,11 (-0,21 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0749 -0,0009 (-0,09 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
58 155,85 -529,19 (-0,90 %)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:50PM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510C00230000 | 2024-04-26 10:15AM EDT | 230.00 | 189.00 | 195.10 | 203.00 | 0.00 | - | 4 | 4 | 272.66% |
| SPGI240510C00400000 | 2024-04-17 3:12PM EDT | 400.00 | 18.50 | 25.20 | 33.00 | 0.00 | - | - | 1 | 93.92% |
| SPGI240510C00407500 | 2024-05-02 2:20PM EDT | 407.50 | 9.50 | 18.80 | 24.20 | 0.00 | - | - | 1 | 66.69% |
| SPGI240510C00410000 | 2024-04-30 11:38AM EDT | 410.00 | 6.59 | 16.40 | 21.50 | 0.00 | - | 1 | 2 | 59.90% |
| SPGI240510C00412500 | 2024-05-03 2:47PM EDT | 412.50 | 12.35 | 13.60 | 20.40 | 0.00 | - | 2 | 3 | 66.79% |
| SPGI240510C00415000 | 2024-04-29 2:33PM EDT | 415.00 | 6.50 | 11.60 | 17.30 | 0.00 | - | 5 | 7 | 56.51% |
| SPGI240510C00417500 | 2024-05-08 12:06PM EDT | 417.50 | 11.90 | 9.10 | 15.20 | +7.37 | +162.69% | 1 | 27 | 54.09% |
| SPGI240510C00420000 | 2024-05-06 10:59AM EDT | 420.00 | 10.00 | 6.60 | 12.90 | +3.39 | +51.29% | 1 | 28 | 49.74% |
| SPGI240510C00422500 | 2024-05-03 12:49PM EDT | 422.50 | 4.60 | 4.00 | 10.80 | 0.00 | - | 1 | 8 | 46.41% |
| SPGI240510C00425000 | 2024-05-08 12:05PM EDT | 425.00 | 5.30 | 2.05 | 8.30 | +1.10 | +26.19% | 1 | 17 | 39.83% |
| SPGI240510C00427500 | 2024-05-08 11:14AM EDT | 427.50 | 3.00 | 3.00 | 3.70 | +0.45 | +17.65% | 1 | 9 | 19.01% |
| SPGI240510C00430000 | 2024-05-08 1:19PM EDT | 430.00 | 1.68 | 1.60 | 2.05 | +0.32 | +23.53% | 5 | 23 | 16.48% |
| SPGI240510C00432500 | 2024-05-08 1:01PM EDT | 432.50 | 0.90 | 0.70 | 1.25 | +0.60 | +200.00% | 3 | 5 | 17.15% |
| SPGI240510C00435000 | 2024-05-06 3:04PM EDT | 435.00 | 0.32 | 0.25 | 1.25 | 0.00 | - | 2 | 14 | 22.29% |
| SPGI240510C00440000 | 2024-05-06 3:04PM EDT | 440.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 2 | 22 | 33.73% |
| SPGI240510C00445000 | 2024-04-24 2:34PM EDT | 445.00 | 1.31 | 0.00 | 0.50 | 0.00 | - | 4 | 36 | 30.30% |
| SPGI240510C00450000 | 2024-04-29 12:13PM EDT | 450.00 | 0.57 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 30.42% |
| SPGI240510C00455000 | 2024-04-26 3:21PM EDT | 455.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 47.61% |
| SPGI240510C00460000 | 2024-04-10 3:09PM EDT | 460.00 | 1.85 | 0.00 | 4.30 | 0.00 | - | - | 0 | 72.55% |
| SPGI240510C00465000 | 2024-04-29 12:13PM EDT | 465.00 | 0.34 | 0.00 | 4.00 | 0.00 | - | 2 | 7 | 78.13% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510P00350000 | 2024-04-24 1:44PM EDT | 350.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 2 | 161.89% |
| SPGI240510P00375000 | 2024-05-02 10:48AM EDT | 375.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 150 | 151 | 60.16% |
| SPGI240510P00380000 | 2024-05-07 12:49PM EDT | 380.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 30 | 24 | 109.38% |
| SPGI240510P00385000 | 2024-05-07 10:45AM EDT | 385.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 49.61% |
| SPGI240510P00390000 | 2024-04-29 12:13PM EDT | 390.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 60.40% |
| SPGI240510P00395000 | 2024-04-29 10:43AM EDT | 395.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| SPGI240510P00400000 | 2024-05-06 3:13PM EDT | 400.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 31 | 32 | 49.95% |
| SPGI240510P00402500 | 2024-05-07 3:02PM EDT | 402.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 150 | 82 | 46.39% |
| SPGI240510P00405000 | 2024-05-06 2:27PM EDT | 405.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 9 | 6 | 42.82% |
| SPGI240510P00407500 | 2024-04-30 10:01AM EDT | 407.50 | 2.35 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 60.35% |
| SPGI240510P00410000 | 2024-05-03 1:37PM EDT | 410.00 | 0.37 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 36.45% |
| SPGI240510P00412500 | 2024-05-02 12:43PM EDT | 412.50 | 4.30 | 0.00 | 0.20 | 0.00 | - | - | 13 | 25.93% |
| SPGI240510P00415000 | 2024-05-06 2:27PM EDT | 415.00 | 0.63 | 0.00 | 0.65 | 0.00 | - | 1 | 13 | 30.30% |
| SPGI240510P00417500 | 2024-05-06 1:08PM EDT | 417.50 | 1.23 | 0.00 | 1.20 | 0.00 | - | 14 | 27 | 32.31% |
| SPGI240510P00420000 | 2024-05-07 3:02PM EDT | 420.00 | 0.64 | 0.15 | 1.05 | 0.00 | - | 150 | 164 | 26.26% |
| SPGI240510P00422500 | 2024-05-07 10:27AM EDT | 422.50 | 1.10 | 0.25 | 0.70 | 0.00 | - | 3 | 10 | 18.30% |
| SPGI240510P00425000 | 2024-05-08 12:05PM EDT | 425.00 | 0.73 | 0.60 | 1.05 | -2.46 | -77.12% | 4 | 145 | 16.44% |
| SPGI240510P00427500 | 2024-05-03 10:19AM EDT | 427.50 | 6.40 | 1.20 | 1.60 | 0.00 | - | 2 | 2 | 14.42% |
| SPGI240510P00430000 | 2024-05-06 12:28PM EDT | 430.00 | 9.05 | 2.30 | 2.70 | 0.00 | - | 1 | 1 | 13.58% |
| SPGI240510P00440000 | 2024-04-09 10:23AM EDT | 440.00 | 12.60 | 7.40 | 14.20 | 0.00 | - | - | 0 | 46.85% |
