Marchés français ouverture 1 h 37 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 190,55 -644,55 (-1,66 %) EUR/USD
1,0743 -0,0015 (-0,14 %) HANG SENG
18 430,57 -48,80 (-0,26 %) Bitcoin EUR
58 263,36 -759,85 (-1,29 %)
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 :
Prix d’exercice:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510C00410000 | 2024-04-30 11:38AM EDT | 2024-05-10 | 6.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240517C00410000 | 2024-05-03 12:45PM EDT | 2024-05-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SPGI240524C00410000 | 2024-04-25 1:10PM EDT | 2024-05-24 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPGI240621C00410000 | 2024-05-07 2:09PM EDT | 2024-06-21 | 22.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPGI240816C00410000 | 2024-05-01 10:05AM EDT | 2024-08-16 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI241018C00410000 | 2024-04-26 3:51PM EDT | 2024-10-18 | 32.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI241115C00410000 | 2024-04-04 2:55PM EDT | 2024-11-15 | 48.90 | 36.10 | 42.60 | 0.00 | - | 1 | 3 | 26.81% |
| SPGI241220C00410000 | 2024-02-12 2:59PM EDT | 2024-12-20 | 54.38 | 49.20 | 53.30 | 0.00 | - | - | 1 | 32.98% |
| SPGI250117C00410000 | 2024-02-08 11:16AM EDT | 2025-01-17 | 56.20 | 51.90 | 58.20 | 0.00 | - | 1 | 25 | 34.70% |
| SPGI260116C00410000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 67.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510P00410000 | 2024-05-03 1:37PM EDT | 2024-05-10 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPGI240517P00410000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPGI240524P00410000 | 2024-05-06 2:25PM EDT | 2024-05-24 | 1.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPGI240531P00410000 | 2024-04-26 12:42PM EDT | 2024-05-31 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPGI240607P00410000 | 2024-05-06 2:52PM EDT | 2024-06-07 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPGI240614P00410000 | 2024-05-03 2:33PM EDT | 2024-06-14 | 4.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| SPGI240621P00410000 | 2024-05-07 2:27PM EDT | 2024-06-21 | 3.76 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| SPGI240816P00410000 | 2024-05-06 2:09PM EDT | 2024-08-16 | 9.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPGI241018P00410000 | 2024-04-26 10:32AM EDT | 2024-10-18 | 17.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPGI241115P00410000 | 2024-04-24 3:07PM EDT | 2024-11-15 | 21.95 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| SPGI241220P00410000 | 2024-04-25 9:37AM EDT | 2024-12-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPGI250117P00410000 | 2024-04-17 1:21PM EDT | 2025-01-17 | 27.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SPGI250620P00410000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 31.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| SPGI260116P00410000 | 2024-04-17 11:37AM EDT | 2026-01-16 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
