La bourse ferme dans 3 h 46 min
CAC 40
8 145,48 +69,80 (+0,86 %) Euro Stoxx 50
5 039,70 +23,60 (+0,47 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0752 -0,0007 (-0,06 %) Gold future
2 321,80 -2,40 (-0,10 %) Bitcoin EUR
57 986,52 -1 391,65 (-2,34 %)
S&P Global Inc. (SPGI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:400.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510C00400000 | 2024-04-17 3:12PM EDT | 2024-05-10 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPGI240517C00400000 | 2024-05-03 1:59PM EDT | 2024-05-17 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 0.00% |
| SPGI240621C00400000 | 2024-05-02 9:45AM EDT | 2024-06-21 | 21.55 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
| SPGI240816C00400000 | 2024-05-01 12:10PM EDT | 2024-08-16 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPGI241115C00400000 | 2024-02-15 12:38PM EDT | 2024-11-15 | 52.40 | 48.70 | 53.70 | 0.00 | - | 2 | 1 | 31.53% |
| SPGI241220C00400000 | 2024-01-29 12:10PM EDT | 2024-12-20 | 74.80 | 56.40 | 63.10 | 0.00 | - | - | 21 | 36.54% |
| SPGI250117C00400000 | 2024-05-01 9:53AM EDT | 2025-01-17 | 47.00 | 0.00 | 0.00 | 0.00 | - | 50 | 184 | 0.00% |
| SPGI250620C00400000 | 2024-04-12 3:33PM EDT | 2025-06-20 | 63.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPGI260116C00400000 | 2024-04-15 3:25PM EDT | 2026-01-16 | 74.00 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510P00400000 | 2024-05-06 3:13PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 32 | 12.50% |
| SPGI240517P00400000 | 2024-05-07 11:35AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,065 | 12.50% |
| SPGI240524P00400000 | 2024-05-06 3:35PM EDT | 2024-05-24 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| SPGI240531P00400000 | 2024-05-03 1:38PM EDT | 2024-05-31 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SPGI240607P00400000 | 2024-05-06 10:34AM EDT | 2024-06-07 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| SPGI240614P00400000 | 2024-05-02 11:43AM EDT | 2024-06-14 | 5.47 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SPGI240621P00400000 | 2024-05-07 1:40PM EDT | 2024-06-21 | 2.06 | 0.00 | 0.00 | 0.00 | - | 38 | 923 | 3.13% |
| SPGI240816P00400000 | 2024-05-07 3:38PM EDT | 2024-08-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 3.13% |
| SPGI241018P00400000 | 2024-04-29 3:24PM EDT | 2024-10-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 1.56% |
| SPGI241115P00400000 | 2024-02-29 2:07PM EDT | 2024-11-15 | 14.11 | 14.60 | 17.30 | 0.00 | - | 1 | 1 | 24.58% |
| SPGI241220P00400000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 20.30 | 16.00 | 24.30 | 0.00 | - | 1 | 101 | 28.34% |
| SPGI250117P00400000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 1.56% |
| SPGI250620P00400000 | 2024-02-23 3:10PM EDT | 2025-06-20 | 22.00 | 22.40 | 27.00 | 0.00 | - | 2 | 28 | 22.74% |
| SPGI260116P00400000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
