La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0871 +0,0001 (+0,01 %) Gold future
2 419,80 +2,40 (+0,10 %) Bitcoin EUR
60 920,46 -665,25 (-1,08 %)
S&P Global Inc. (SPGI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241220C00230000 | 2024-02-13 3:02PM EDT | 230.00 | 201.00 | 196.00 | 203.60 | 0.00 | - | - | 2 | 0.00% |
| SPGI241220C00360000 | 2024-02-14 1:50PM EDT | 360.00 | 82.30 | 81.10 | 88.50 | 0.00 | - | 1 | 1 | 26.39% |
| SPGI241220C00380000 | 2024-02-15 12:36PM EDT | 380.00 | 68.60 | 65.80 | 70.80 | 0.00 | - | 18 | 12 | 24.11% |
| SPGI241220C00400000 | 2024-01-29 12:10PM EDT | 400.00 | 74.80 | 56.40 | 63.10 | 0.00 | - | - | 21 | 29.96% |
| SPGI241220C00410000 | 2024-02-12 2:59PM EDT | 410.00 | 54.38 | 49.20 | 53.30 | 0.00 | - | - | 1 | 26.88% |
| SPGI241220C00420000 | 2024-03-08 3:29PM EDT | 420.00 | 45.70 | 43.80 | 48.50 | 0.00 | - | 1 | 0 | 27.66% |
| SPGI241220C00430000 | 2024-05-15 2:32PM EDT | 430.00 | 33.52 | 34.10 | 40.30 | 0.00 | - | 1 | 12 | 25.47% |
| SPGI241220C00440000 | 2024-05-15 10:30AM EDT | 440.00 | 28.70 | 28.50 | 34.00 | +28.70 | - | 26 | 67 | 24.45% |
| SPGI241220C00450000 | 2024-05-13 9:30AM EDT | 450.00 | 22.78 | 24.20 | 29.60 | 0.00 | - | 1 | 7 | 24.51% |
| SPGI241220C00460000 | 2024-04-10 9:37AM EDT | 460.00 | 22.90 | 14.50 | 23.10 | 0.00 | - | 1 | 10 | 22.66% |
| SPGI241220C00470000 | 2024-04-26 11:36AM EDT | 470.00 | 12.40 | 13.00 | 19.00 | 0.00 | - | 1 | 2 | 22.22% |
| SPGI241220C00490000 | 2024-04-03 9:30AM EDT | 490.00 | 12.40 | 0.00 | 9.70 | 0.00 | - | 1 | 4 | 19.10% |
| SPGI241220C00500000 | 2024-05-16 10:32AM EDT | 500.00 | 6.75 | 7.40 | 11.90 | 0.00 | - | 1 | 5 | 23.00% |
| SPGI241220C00510000 | 2024-03-26 10:37AM EDT | 510.00 | 7.80 | 3.60 | 5.00 | 0.00 | - | 1 | 1 | 17.87% |
| SPGI241220C00520000 | 2024-03-25 9:30AM EDT | 520.00 | 5.60 | 0.25 | 8.60 | 0.00 | - | 1 | 85 | 23.42% |
| SPGI241220C00550000 | 2024-02-27 10:47AM EDT | 550.00 | 7.30 | 1.10 | 6.60 | 0.00 | - | - | 1 | 25.73% |
| SPGI241220C00570000 | 2024-04-25 12:15PM EDT | 570.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 25.96% |
| SPGI241220C00620000 | 2024-05-01 2:42PM EDT | 620.00 | 2.24 | 0.00 | 4.40 | 0.00 | - | 80 | 201 | 31.07% |
| SPGI241220C00640000 | 2024-03-21 9:31AM EDT | 640.00 | 1.05 | 0.00 | 1.45 | 0.00 | - | 2 | 565 | 26.41% |
| SPGI241220C00660000 | 2024-03-26 9:30AM EDT | 660.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 28.30% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241220P00250000 | 2024-03-18 9:30AM EDT | 250.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPGI241220P00270000 | 2024-03-06 10:30AM EDT | 270.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 46.72% |
| SPGI241220P00290000 | 2024-04-24 9:30AM EDT | 290.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 41.17% |
| SPGI241220P00300000 | 2024-04-24 9:30AM EDT | 300.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 38.52% |
| SPGI241220P00310000 | 2024-04-25 12:24PM EDT | 310.00 | 3.90 | 0.00 | 2.05 | 0.00 | - | 2 | 3 | 29.28% |
| SPGI241220P00320000 | 2024-05-10 12:22PM EDT | 320.00 | 1.65 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 27.39% |
| SPGI241220P00340000 | 2024-03-05 12:17PM EDT | 340.00 | 6.70 | 5.00 | 8.50 | 0.00 | - | 1 | 6 | 34.19% |
| SPGI241220P00350000 | 2024-05-14 12:06PM EDT | 350.00 | 4.30 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 25.81% |
| SPGI241220P00360000 | 2024-05-03 11:44AM EDT | 360.00 | 6.30 | 2.80 | 4.20 | 0.00 | - | 12 | 13 | 22.85% |
| SPGI241220P00370000 | 2024-05-14 11:07AM EDT | 370.00 | 6.05 | 3.10 | 5.10 | 0.00 | - | 1 | 5 | 21.90% |
| SPGI241220P00380000 | 2024-04-05 10:10AM EDT | 380.00 | 13.30 | 6.30 | 9.90 | 0.00 | - | 6 | 7 | 25.21% |
| SPGI241220P00390000 | 2024-03-07 3:57PM EDT | 390.00 | 14.20 | 12.40 | 14.60 | 0.00 | - | - | 2 | 27.13% |
| SPGI241220P00400000 | 2024-05-15 2:32PM EDT | 400.00 | 9.92 | 7.90 | 9.00 | 0.00 | - | 1 | 104 | 18.96% |
| SPGI241220P00410000 | 2024-05-14 11:07AM EDT | 410.00 | 14.78 | 8.50 | 11.10 | 0.00 | - | 1 | 24 | 18.17% |
| SPGI241220P00420000 | 2024-05-10 3:18PM EDT | 420.00 | 15.95 | 10.90 | 14.20 | 0.00 | - | 1 | 7 | 17.82% |
| SPGI241220P00430000 | 2024-05-15 10:21AM EDT | 430.00 | 18.80 | 13.30 | 17.60 | 0.00 | - | 9 | 95 | 17.25% |
| SPGI241220P00440000 | 2024-02-28 11:50AM EDT | 440.00 | 30.90 | 32.00 | 35.10 | 0.00 | - | - | 1 | 26.68% |
| SPGI241220P00510000 | 2024-01-18 2:55PM EDT | 510.00 | 75.60 | 82.10 | 92.00 | 0.00 | - | 2 | 0 | 34.99% |
