Marchés français ouverture 7 h 29 min
Dow Jones
38 441,54 -411,32 (-1,06 %) Nasdaq
16 920,58 -99,30 (-0,58 %) Nikkei 225
38 556,87 -298,50 (-0,77 %) EUR/USD
1,0803 -0,0005 (-0,04 %) HANG SENG
18 477,01 -344,15 (-1,83 %) Bitcoin EUR
62 616,41 -698,44 (-1,10 %)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240816C00250000 | 2024-04-25 9:30AM EDT | 250.00 | 172.80 | 186.00 | 195.00 | 0.00 | - | - | 1 | 117.32% |
| SPGI240816C00340000 | 2024-05-17 10:28AM EDT | 340.00 | 102.19 | 86.00 | 93.30 | 0.00 | - | 8 | 8 | 50.59% |
| SPGI240816C00360000 | 2024-02-07 12:34PM EDT | 360.00 | 107.50 | 77.30 | 83.40 | 0.00 | - | 7 | 7 | 54.42% |
| SPGI240816C00380000 | 2024-04-25 1:33PM EDT | 380.00 | 44.20 | 60.40 | 67.40 | 0.00 | - | 1 | 16 | 54.83% |
| SPGI240816C00390000 | 2024-05-17 12:54PM EDT | 390.00 | 55.30 | 39.40 | 47.00 | 0.00 | - | 1 | 9 | 34.01% |
| SPGI240816C00400000 | 2024-05-01 12:10PM EDT | 400.00 | 31.50 | 31.10 | 37.00 | 0.00 | - | 1 | 2 | 29.02% |
| SPGI240816C00410000 | 2024-05-01 10:05AM EDT | 410.00 | 24.20 | 26.00 | 29.40 | 0.00 | - | 1 | 13 | 27.05% |
| SPGI240816C00420000 | 2024-05-24 10:35AM EDT | 420.00 | 31.53 | 18.40 | 22.80 | 0.00 | - | 1 | 247 | 25.64% |
| SPGI240816C00430000 | 2024-05-23 10:58AM EDT | 430.00 | 21.00 | 14.00 | 17.00 | 0.00 | - | 70 | 185 | 24.33% |
| SPGI240816C00440000 | 2024-05-29 3:06PM EDT | 440.00 | 10.60 | 9.70 | 10.40 | -6.50 | -38.01% | 2 | 104 | 20.88% |
| SPGI240816C00450000 | 2024-05-29 3:49PM EDT | 450.00 | 6.80 | 6.20 | 6.80 | -4.30 | -38.74% | 14 | 165 | 20.03% |
| SPGI240816C00460000 | 2024-05-22 3:58PM EDT | 460.00 | 9.00 | 3.30 | 5.70 | 0.00 | - | 1 | 270 | 21.88% |
| SPGI240816C00470000 | 2024-05-23 2:13PM EDT | 470.00 | 4.10 | 1.95 | 2.50 | 0.00 | - | 18 | 249 | 18.87% |
| SPGI240816C00480000 | 2024-05-29 10:43AM EDT | 480.00 | 1.75 | 0.10 | 2.35 | -1.31 | -42.81% | 1 | 350 | 21.13% |
| SPGI240816C00490000 | 2024-05-29 10:05AM EDT | 490.00 | 0.77 | 0.00 | 3.10 | +0.07 | +10.00% | 11 | 64 | 25.50% |
| SPGI240816C00500000 | 2024-05-22 9:30AM EDT | 500.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 31.85% |
| SPGI240816C00510000 | 2024-01-02 2:50PM EDT | 510.00 | 8.20 | 10.50 | 12.50 | 0.00 | - | - | 1 | 48.36% |
| SPGI240816C00520000 | 2024-02-09 12:52PM EDT | 520.00 | 3.40 | 1.80 | 5.90 | 0.00 | - | 11 | 12 | 39.19% |
| SPGI240816C00530000 | 2024-04-29 11:53AM EDT | 530.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 38.16% |
| SPGI240816C00540000 | 2024-04-25 10:37AM EDT | 540.00 | 0.46 | 0.00 | 4.40 | 0.00 | - | 2 | 8 | 40.37% |
| SPGI240816C00550000 | 2024-03-25 9:30AM EDT | 550.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 43.01% |
| SPGI240816C00640000 | 2024-01-04 2:11PM EDT | 640.00 | 0.45 | 0.00 | 4.00 | 0.00 | - | 3 | 7 | 50.15% |
| SPGI240816C00660000 | 2024-01-24 10:30AM EDT | 660.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 17 | 41.31% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240816P00260000 | 2024-05-06 9:30AM EDT | 260.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 22 | 46.53% |
| SPGI240816P00280000 | 2024-05-09 9:51AM EDT | 280.00 | 0.39 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 56.38% |
| SPGI240816P00290000 | 2024-01-23 4:27PM EDT | 290.00 | 1.60 | 0.05 | 1.50 | 0.00 | - | 3 | 3 | 48.43% |
| SPGI240816P00300000 | 2024-03-21 11:16AM EDT | 300.00 | 0.65 | 0.50 | 2.00 | 0.00 | - | - | 2 | 47.55% |
| SPGI240816P00310000 | 2024-02-16 10:30AM EDT | 310.00 | 1.30 | 0.05 | 5.50 | 0.00 | - | 1 | 1 | 56.69% |
| SPGI240816P00320000 | 2024-02-16 10:30AM EDT | 320.00 | 1.70 | 1.50 | 5.70 | 0.00 | - | 2 | 4 | 52.92% |
| SPGI240816P00330000 | 2024-02-20 3:20PM EDT | 330.00 | 2.25 | 0.05 | 6.00 | 0.00 | - | 1 | 37 | 49.42% |
| SPGI240816P00340000 | 2024-05-07 3:30PM EDT | 340.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 61 | 42.07% |
| SPGI240816P00350000 | 2024-04-29 10:51AM EDT | 350.00 | 2.50 | 0.15 | 3.10 | 0.00 | - | 10 | 15 | 33.40% |
| SPGI240816P00360000 | 2024-05-02 2:09PM EDT | 360.00 | 3.20 | 0.90 | 1.75 | 0.00 | - | 2 | 295 | 25.50% |
| SPGI240816P00370000 | 2024-05-22 9:30AM EDT | 370.00 | 1.14 | 1.30 | 4.60 | 0.00 | - | 5 | 125 | 29.66% |
| SPGI240816P00380000 | 2024-05-29 10:44AM EDT | 380.00 | 2.40 | 1.95 | 4.00 | +0.90 | +60.00% | 1 | 78 | 24.45% |
| SPGI240816P00390000 | 2024-05-24 10:59AM EDT | 390.00 | 3.60 | 2.30 | 4.30 | +0.70 | +24.14% | 1 | 86 | 21.16% |
| SPGI240816P00400000 | 2024-05-28 12:22PM EDT | 400.00 | 5.20 | 3.10 | 6.80 | +0.58 | +12.55% | 1 | 171 | 21.22% |
| SPGI240816P00410000 | 2024-05-29 3:52PM EDT | 410.00 | 7.49 | 5.40 | 8.30 | +1.37 | +22.39% | 231 | 376 | 18.71% |
| SPGI240816P00420000 | 2024-05-29 2:42PM EDT | 420.00 | 10.30 | 10.30 | 13.00 | +3.10 | +43.06% | 12 | 95 | 19.47% |
| SPGI240816P00430000 | 2024-05-29 2:42PM EDT | 430.00 | 14.40 | 15.00 | 15.70 | +1.10 | +8.27% | 14 | 153 | 16.32% |
| SPGI240816P00440000 | 2024-05-29 3:52PM EDT | 440.00 | 20.44 | 19.60 | 23.50 | +3.14 | +18.15% | 232 | 367 | 18.31% |
| SPGI240816P00450000 | 2024-05-21 11:48AM EDT | 450.00 | 18.30 | 25.10 | 30.10 | 0.00 | - | 10 | 14 | 17.41% |
| SPGI240816P00460000 | 2024-02-23 1:26PM EDT | 460.00 | 31.40 | 40.40 | 46.80 | 0.00 | - | 3 | 4 | 30.97% |
