La bourse est fermée
Dow Jones
38 509,21 -343,65 (-0,88 %) Nasdaq
16 975,62 -44,26 (-0,26 %) Nikkei 225
38 556,87 -298,50 (-0,77 %) EUR/USD
1,0817 -0,0045 (-0,41 %) HANG SENG
18 477,01 -344,15 (-1,83 %) Bitcoin EUR
62 311,66 -477,23 (-0,76 %)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:53PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240621C00165000 | 2023-11-17 12:09PM EDT | 165.00 | 242.70 | 269.00 | 278.00 | 0.00 | - | 1 | 5 | 309.66% |
| SPGI240621C00170000 | 2023-12-04 2:35PM EDT | 170.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240621C00175000 | 2023-11-15 12:49PM EDT | 175.00 | 231.00 | 259.50 | 268.00 | 0.00 | - | 1 | 4 | 294.87% |
| SPGI240621C00180000 | 2023-12-06 11:22AM EDT | 180.00 | 246.50 | 246.10 | 255.00 | 0.00 | - | 1 | 2 | 209.62% |
| SPGI240621C00185000 | 2023-12-06 11:40AM EDT | 185.00 | 240.70 | 241.40 | 249.90 | 0.00 | - | 1 | 3 | 204.98% |
| SPGI240621C00190000 | 2023-12-06 11:38AM EDT | 190.00 | 235.80 | 236.40 | 245.00 | 0.00 | - | 1 | 3 | 199.80% |
| SPGI240621C00195000 | 2023-12-06 11:31AM EDT | 195.00 | 231.60 | 231.30 | 240.00 | 0.00 | - | 1 | 2 | 193.55% |
| SPGI240621C00200000 | 2023-12-06 11:24AM EDT | 200.00 | 226.40 | 227.80 | 235.00 | 0.00 | - | 1 | 2 | 196.51% |
| SPGI240621C00210000 | 2023-12-04 2:11PM EDT | 210.00 | 217.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPGI240621C00270000 | 2024-03-27 12:46PM EDT | 270.00 | 151.00 | 142.30 | 151.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPGI240621C00300000 | 2023-11-06 2:24PM EDT | 300.00 | 94.45 | 122.80 | 132.00 | 0.00 | - | 1 | 0 | 58.15% |
| SPGI240621C00310000 | 2024-05-17 11:07AM EDT | 310.00 | 129.28 | 114.00 | 121.80 | 0.00 | - | 6 | 6 | 65.53% |
| SPGI240621C00320000 | 2023-10-20 1:05PM EDT | 320.00 | 56.60 | 97.40 | 102.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPGI240621C00330000 | 2024-02-22 12:11PM EDT | 330.00 | 108.62 | 90.40 | 98.30 | 0.00 | - | 3 | 3 | 59.42% |
| SPGI240621C00340000 | 2024-02-22 1:08PM EDT | 340.00 | 101.00 | 80.80 | 88.70 | 0.00 | - | 16 | 17 | 57.41% |
| SPGI240621C00350000 | 2024-04-19 11:03AM EDT | 350.00 | 65.00 | 88.10 | 96.30 | 0.00 | - | 25 | 23 | 108.83% |
| SPGI240621C00360000 | 2024-04-16 12:00PM EDT | 360.00 | 57.38 | 78.70 | 86.10 | 0.00 | - | 3 | 4 | 100.18% |
| SPGI240621C00370000 | 2024-01-31 11:01AM EDT | 370.00 | 93.94 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPGI240621C00380000 | 2024-04-10 1:06PM EDT | 380.00 | 51.20 | 49.20 | 58.00 | 0.00 | - | 1 | 92 | 54.66% |
| SPGI240621C00390000 | 2024-05-22 12:30PM EDT | 390.00 | 51.99 | 36.10 | 42.30 | 0.00 | - | 1 | 27 | 42.68% |
| SPGI240621C00400000 | 2024-05-22 1:21PM EDT | 400.00 | 43.83 | 26.20 | 31.80 | 0.00 | - | 4 | 97 | 33.62% |
| SPGI240621C00410000 | 2024-05-24 9:49AM EDT | 410.00 | 28.21 | 18.70 | 23.90 | 0.00 | - | 3 | 278 | 31.71% |
| SPGI240621C00420000 | 2024-05-24 12:37PM EDT | 420.00 | 21.17 | 11.40 | 13.00 | 0.00 | - | 3 | 289 | 20.58% |
| SPGI240621C00427500 | 2024-05-29 11:06AM EDT | 427.50 | 8.50 | 7.40 | 8.00 | 0.00 | - | 1 | 9 | 18.59% |
| SPGI240621C00430000 | 2024-05-29 11:15AM EDT | 430.00 | 7.30 | 6.10 | 6.70 | -0.90 | -10.98% | 17 | 360 | 18.26% |
| SPGI240621C00435000 | 2024-05-28 9:35AM EDT | 435.00 | 10.00 | 4.10 | 4.40 | 0.00 | - | 1 | 15 | 17.37% |
| SPGI240621C00437500 | 2024-05-23 11:23AM EDT | 437.50 | 8.50 | 3.20 | 3.60 | 0.00 | - | - | 4 | 17.32% |
| SPGI240621C00440000 | 2024-05-28 2:51PM EDT | 440.00 | 2.23 | 2.30 | 2.85 | -0.87 | -28.06% | 2 | 454 | 17.10% |
| SPGI240621C00442500 | 2024-05-21 11:31AM EDT | 442.50 | 6.20 | 1.60 | 2.25 | 0.00 | - | - | 64 | 16.97% |
| SPGI240621C00445000 | 2024-05-22 11:09AM EDT | 445.00 | 6.20 | 1.20 | 1.75 | 0.00 | - | - | 91 | 16.85% |
| SPGI240621C00450000 | 2024-05-24 9:30AM EDT | 450.00 | 3.37 | 0.70 | 1.15 | 0.00 | - | 2 | 412 | 17.26% |
| SPGI240621C00455000 | 2024-05-28 10:36AM EDT | 455.00 | 1.00 | 0.00 | 3.20 | 0.00 | - | 4 | 6 | 27.62% |
| SPGI240621C00460000 | 2024-05-22 1:21PM EDT | 460.00 | 1.50 | 0.00 | 4.50 | 0.00 | - | 16 | 1,166 | 34.72% |
| SPGI240621C00465000 | 2024-05-24 11:37AM EDT | 465.00 | 0.46 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 37.64% |
| SPGI240621C00470000 | 2024-05-21 11:47AM EDT | 470.00 | 0.45 | 0.05 | 4.40 | 0.00 | - | 1 | 484 | 40.12% |
| SPGI240621C00480000 | 2024-05-28 1:36PM EDT | 480.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 9 | 388 | 45.45% |
| SPGI240621C00490000 | 2024-05-29 10:05AM EDT | 490.00 | 0.16 | 0.00 | 0.30 | +0.01 | +6.67% | 10 | 95 | 27.25% |
| SPGI240621C00500000 | 2024-05-23 9:30AM EDT | 500.00 | 1.08 | 0.00 | 4.30 | 0.00 | - | 2 | 117 | 54.86% |
| SPGI240621C00510000 | 2024-05-20 12:10PM EDT | 510.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 18 | 83 | 29.00% |
| SPGI240621C00520000 | 2024-01-24 10:44AM EDT | 520.00 | 2.55 | 0.75 | 1.25 | 0.00 | - | 1 | 4 | 47.18% |
| SPGI240621C00540000 | 2024-02-01 4:31PM EDT | 540.00 | 2.40 | 0.05 | 3.00 | 0.00 | - | 1 | 29 | 56.30% |
| SPGI240621C00560000 | 2023-06-16 1:39PM EDT | 560.00 | 2.15 | 2.60 | 3.10 | 0.00 | - | 2 | 1 | 71.99% |
| SPGI240621C00600000 | 2024-02-08 11:55AM EDT | 600.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 3 | 4 | 80.69% |
| SPGI240621C00620000 | 2024-04-25 1:23PM EDT | 620.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 42 | 57.91% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240621P00165000 | 2023-05-10 12:27PM EDT | 165.00 | 1.85 | 0.00 | 2.30 | 0.00 | - | 28 | 15 | 188.28% |
| SPGI240621P00170000 | 2023-05-10 11:55AM EDT | 170.00 | 1.95 | 0.00 | 2.45 | 0.00 | - | 2 | 1 | 184.72% |
| SPGI240621P00195000 | 2023-10-03 1:47PM EDT | 195.00 | 2.15 | 0.10 | 1.75 | 0.00 | - | - | 3 | 152.39% |
| SPGI240621P00210000 | 2024-04-22 3:19PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPGI240621P00230000 | 2023-05-12 2:29PM EDT | 230.00 | 5.60 | 0.40 | 5.40 | 0.00 | - | 1 | 10 | 152.27% |
| SPGI240621P00240000 | 2023-03-23 11:05AM EDT | 240.00 | 9.60 | 4.60 | 7.30 | 0.00 | - | - | 16 | 169.98% |
| SPGI240621P00250000 | 2024-04-23 2:23PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 75 | 50.00% |
| SPGI240621P00260000 | 2024-01-29 11:16AM EDT | 260.00 | 0.54 | 0.00 | 0.90 | 0.00 | - | 41 | 37 | 90.63% |
| SPGI240621P00270000 | 2024-04-16 9:30AM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| SPGI240621P00280000 | 2024-02-16 10:30AM EDT | 280.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 1 | 11 | 104.42% |
| SPGI240621P00290000 | 2023-10-23 2:03PM EDT | 290.00 | 8.70 | 1.00 | 4.10 | 0.00 | - | 137 | 111 | 99.88% |
| SPGI240621P00300000 | 2024-01-03 11:39AM EDT | 300.00 | 1.00 | 0.00 | 3.60 | 0.00 | - | 5 | 35 | 85.88% |
| SPGI240621P00310000 | 2024-05-08 9:30AM EDT | 310.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 80 | 82.37% |
| SPGI240621P00320000 | 2024-05-29 12:30PM EDT | 320.00 | 0.12 | 0.00 | 0.30 | -0.08 | -40.00% | 2 | 23 | 52.98% |
| SPGI240621P00330000 | 2024-03-14 11:15AM EDT | 330.00 | 1.06 | 1.05 | 2.15 | 0.00 | - | 1 | 222 | 64.72% |
| SPGI240621P00340000 | 2024-04-26 1:49PM EDT | 340.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 1 | 57 | 62.76% |
| SPGI240621P00350000 | 2024-05-13 10:42AM EDT | 350.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 40 | 229 | 55.10% |
| SPGI240621P00360000 | 2024-05-03 1:32PM EDT | 360.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 6 | 244 | 41.07% |
| SPGI240621P00370000 | 2024-05-14 3:17PM EDT | 370.00 | 0.42 | 0.00 | 0.90 | 0.00 | - | 1 | 893 | 35.67% |
| SPGI240621P00380000 | 2024-05-29 11:56AM EDT | 380.00 | 0.94 | 0.00 | 0.95 | +0.74 | +370.00% | 1 | 194 | 30.68% |
| SPGI240621P00390000 | 2024-05-29 10:53AM EDT | 390.00 | 0.55 | 0.00 | 4.70 | +0.22 | +66.67% | 5 | 357 | 41.46% |
| SPGI240621P00400000 | 2024-05-29 11:56AM EDT | 400.00 | 0.95 | 0.60 | 1.20 | +0.32 | +50.79% | 1 | 845 | 21.05% |
| SPGI240621P00410000 | 2024-05-28 3:16PM EDT | 410.00 | 1.61 | 1.40 | 2.30 | 0.00 | - | 28 | 690 | 19.14% |
| SPGI240621P00415000 | 2024-05-21 3:52PM EDT | 415.00 | 1.33 | 2.20 | 3.20 | 0.00 | - | - | 10 | 18.22% |
| SPGI240621P00417500 | 2024-05-28 3:10PM EDT | 417.50 | 2.95 | 2.30 | 3.70 | 0.00 | - | 10 | 10 | 17.59% |
| SPGI240621P00420000 | 2024-05-23 2:52PM EDT | 420.00 | 2.70 | 3.70 | 4.40 | 0.00 | - | 27 | 485 | 17.24% |
| SPGI240621P00422500 | 2024-05-28 3:11PM EDT | 422.50 | 4.20 | 3.80 | 5.70 | 0.00 | - | 3 | 4 | 18.05% |
| SPGI240621P00425000 | 2024-05-29 1:00PM EDT | 425.00 | 5.82 | 5.60 | 6.20 | +1.81 | +45.14% | 23 | 157 | 16.67% |
| SPGI240621P00427500 | 2024-05-29 11:11AM EDT | 427.50 | 6.70 | 6.60 | 7.10 | +1.40 | +26.42% | 1 | 1 | 15.94% |
| SPGI240621P00430000 | 2024-05-28 3:05PM EDT | 430.00 | 7.10 | 7.90 | 8.50 | 0.00 | - | 1 | 262 | 16.05% |
| SPGI240621P00432500 | 2024-05-23 3:18PM EDT | 432.50 | 6.00 | 9.10 | 9.90 | 0.00 | - | - | 2 | 15.82% |
| SPGI240621P00435000 | 2024-05-21 11:33AM EDT | 435.00 | 5.50 | 10.20 | 11.60 | 0.00 | - | - | 21 | 15.99% |
| SPGI240621P00437500 | 2024-05-21 11:32AM EDT | 437.50 | 6.50 | 11.80 | 13.30 | 0.00 | - | - | 8 | 15.85% |
| SPGI240621P00440000 | 2024-05-23 10:52AM EDT | 440.00 | 8.40 | 12.10 | 16.50 | 0.00 | - | 1 | 293 | 19.54% |
| SPGI240621P00442500 | 2024-05-21 11:04AM EDT | 442.50 | 8.80 | 14.40 | 18.30 | 0.00 | - | - | 2 | 19.34% |
| SPGI240621P00445000 | 2024-05-21 3:11PM EDT | 445.00 | 9.40 | 14.80 | 20.00 | 0.00 | - | - | 2 | 18.51% |
| SPGI240621P00450000 | 2024-05-29 1:07PM EDT | 450.00 | 24.00 | 21.50 | 25.60 | +10.00 | +71.43% | 1 | 28 | 23.49% |
| SPGI240621P00460000 | 2024-04-08 1:30PM EDT | 460.00 | 29.60 | 26.60 | 34.80 | 0.00 | - | 4 | 0 | 26.20% |
| SPGI240621P00470000 | 2024-02-06 2:28PM EDT | 470.00 | 29.00 | 42.90 | 46.30 | 0.00 | - | 12 | 14 | 37.14% |
| SPGI240621P00480000 | 2024-01-30 3:56PM EDT | 480.00 | 32.80 | 47.00 | 56.50 | 0.00 | - | - | 0 | 43.04% |
| SPGI240621P00500000 | 2023-03-24 1:54PM EDT | 500.00 | 166.71 | 143.70 | 151.30 | 0.00 | - | 2 | 0 | 229.81% |
| SPGI240621P00520000 | 2023-03-24 1:52PM EDT | 520.00 | 188.42 | 163.70 | 169.40 | 0.00 | - | 2 | 0 | 240.27% |
| SPGI240621P00540000 | 2023-07-27 9:31AM EDT | 540.00 | 141.00 | 149.00 | 154.40 | 0.00 | - | - | 0 | 170.88% |
