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 +34,30 (+1,44 %) Bitcoin EUR
61 083,86 -462,05 (-0,75 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240524C00410000 | 2024-04-25 1:10PM EDT | 410.00 | 11.30 | 28.10 | 34.70 | 0.00 | - | - | 11 | 59.64% |
| SPGI240524C00415000 | 2024-04-30 2:33PM EDT | 415.00 | 8.90 | 23.20 | 30.40 | 0.00 | - | 3 | 4 | 57.87% |
| SPGI240524C00420000 | 2024-05-07 2:13PM EDT | 420.00 | 11.16 | 19.00 | 24.90 | 0.00 | - | 2 | 18 | 47.83% |
| SPGI240524C00422500 | 2024-05-14 12:01PM EDT | 422.50 | 5.00 | 15.80 | 22.90 | +5.00 | - | - | 10 | 47.42% |
| SPGI240524C00425000 | 2024-05-15 2:08PM EDT | 425.00 | 11.30 | 13.60 | 20.70 | 0.00 | - | 1 | 11 | 45.53% |
| SPGI240524C00427500 | 2024-05-14 11:44AM EDT | 427.50 | 3.50 | 11.70 | 18.30 | +3.50 | - | - | 7 | 42.35% |
| SPGI240524C00430000 | 2024-05-15 2:35PM EDT | 430.00 | 6.70 | 11.20 | 14.70 | 0.00 | - | 4 | 14 | 32.59% |
| SPGI240524C00432500 | 2024-05-14 3:52PM EDT | 432.50 | 3.10 | 9.10 | 11.70 | +3.10 | - | - | 5 | 26.17% |
| SPGI240524C00435000 | 2024-05-16 11:29AM EDT | 435.00 | 7.90 | 7.30 | 11.40 | 0.00 | - | 2 | 196 | 33.26% |
| SPGI240524C00437500 | 2024-05-17 2:51PM EDT | 437.50 | 4.61 | 6.00 | 6.80 | -0.68 | -12.85% | 11 | 19 | 18.92% |
| SPGI240524C00440000 | 2024-05-17 3:37PM EDT | 440.00 | 3.80 | 4.50 | 5.00 | +2.70 | +245.45% | 19 | 3 | 17.69% |
| SPGI240524C00442500 | 2024-05-17 3:28PM EDT | 442.50 | 2.41 | 3.10 | 3.60 | +2.41 | - | 14 | 1 | 17.25% |
| SPGI240524C00445000 | 2024-05-17 3:52PM EDT | 445.00 | 2.45 | 1.95 | 2.35 | +0.72 | +41.62% | 14 | 225 | 16.32% |
| SPGI240524C00450000 | 2024-05-02 11:42AM EDT | 450.00 | 4.60 | 0.30 | 1.00 | 0.00 | - | 1 | 224 | 16.38% |
| SPGI240524C00455000 | 2024-04-26 11:15AM EDT | 455.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 17.96% |
| SPGI240524C00460000 | 2024-04-30 11:09AM EDT | 460.00 | 0.41 | 0.00 | 4.30 | 0.00 | - | - | 14 | 48.06% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240524P00310000 | 2024-05-14 1:14PM EDT | 310.00 | 0.10 | 0.00 | 0.20 | +0.10 | - | - | 18 | 109.96% |
| SPGI240524P00370000 | 2024-04-24 10:49AM EDT | 370.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | - | 2 | 102.32% |
| SPGI240524P00375000 | 2024-04-10 12:53PM EDT | 375.00 | 1.70 | 0.00 | 4.30 | 0.00 | - | - | 1 | 96.34% |
| SPGI240524P00385000 | 2024-04-24 11:01AM EDT | 385.00 | 3.57 | 0.00 | 4.30 | 0.00 | - | - | 1 | 84.42% |
| SPGI240524P00390000 | 2024-05-09 10:45AM EDT | 390.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 78.48% |
| SPGI240524P00395000 | 2024-05-09 10:47AM EDT | 395.00 | 0.67 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 72.51% |
| SPGI240524P00400000 | 2024-05-15 10:11AM EDT | 400.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 66.54% |
| SPGI240524P00405000 | 2024-05-15 10:11AM EDT | 405.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 60.52% |
| SPGI240524P00410000 | 2024-05-14 11:49AM EDT | 410.00 | 1.30 | 0.00 | 0.50 | 0.00 | - | 11 | 16 | 37.11% |
| SPGI240524P00415000 | 2024-05-16 1:54PM EDT | 415.00 | 2.22 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 63.45% |
| SPGI240524P00417500 | 2024-05-09 11:38AM EDT | 417.50 | 1.75 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 59.85% |
| SPGI240524P00420000 | 2024-05-09 12:16PM EDT | 420.00 | 2.07 | 0.00 | 3.90 | 0.00 | - | 1 | 14 | 53.26% |
| SPGI240524P00422500 | 2024-05-15 12:34PM EDT | 422.50 | 0.85 | 0.00 | 4.60 | 0.00 | - | 5 | 8 | 53.65% |
| SPGI240524P00425000 | 2024-05-15 11:18AM EDT | 425.00 | 1.40 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 23.46% |
| SPGI240524P00427500 | 2024-05-15 10:08AM EDT | 427.50 | 1.96 | 0.10 | 0.65 | +1.96 | - | 2 | 4 | 21.29% |
| SPGI240524P00430000 | 2024-05-16 1:00PM EDT | 430.00 | 1.00 | 0.15 | 1.20 | 0.00 | - | 1 | 8 | 22.77% |
| SPGI240524P00432500 | 2024-05-17 2:31PM EDT | 432.50 | 1.15 | 0.50 | 0.90 | -0.40 | -25.81% | 2 | 5 | 17.59% |
| SPGI240524P00435000 | 2024-05-15 2:14PM EDT | 435.00 | 4.25 | 0.80 | 2.70 | +4.25 | - | - | 1 | 24.37% |
| SPGI240524P00437500 | 2024-05-16 11:35AM EDT | 437.50 | 2.70 | 1.35 | 1.70 | +2.70 | - | - | 9 | 15.38% |
| SPGI240524P00440000 | 2024-05-16 11:35AM EDT | 440.00 | 3.70 | 2.05 | 2.50 | +3.70 | - | - | 6 | 14.88% |
| SPGI240524P00442500 | 2024-05-16 10:54AM EDT | 442.50 | 5.80 | 3.10 | 3.50 | +5.80 | - | - | 1 | 14.06% |
| SPGI240524P00450000 | 2024-04-24 9:48AM EDT | 450.00 | 40.00 | 7.70 | 11.90 | 0.00 | - | - | 0 | 31.20% |
