La bourse ferme dans 3 h 4 min
CAC 40
8 139,34 +63,66 (+0,79 %) Euro Stoxx 50
5 035,41 +19,31 (+0,38 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0745 -0,0014 (-0,13 %) Gold future
2 325,10 +0,90 (+0,04 %) Bitcoin EUR
58 024,71 -1 168,13 (-1,97 %)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510C00420000 | 2024-05-06 10:59AM EDT | 2024-05-10 | 6.61 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| SPGI240517C00420000 | 2024-05-07 1:26PM EDT | 2024-05-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 143 | 298 | 0.00% |
| SPGI240524C00420000 | 2024-05-07 2:13PM EDT | 2024-05-24 | 11.16 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| SPGI240607C00420000 | 2024-05-07 12:49PM EDT | 2024-06-07 | 13.25 | 0.00 | 0.00 | 0.00 | - | 16 | 249 | 0.00% |
| SPGI240614C00420000 | 2024-05-02 10:51AM EDT | 2024-06-14 | 6.94 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPGI240621C00420000 | 2024-05-07 11:26AM EDT | 2024-06-21 | 15.85 | 0.00 | 0.00 | 0.00 | - | 9 | 302 | 0.00% |
| SPGI240816C00420000 | 2024-05-06 11:35AM EDT | 2024-08-16 | 22.13 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| SPGI241018C00420000 | 2024-04-16 11:27AM EDT | 2024-10-18 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPGI241115C00420000 | 2024-04-29 10:45AM EDT | 2024-11-15 | 29.91 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPGI241220C00420000 | 2024-03-08 3:29PM EDT | 2024-12-20 | 45.70 | 43.80 | 48.50 | 0.00 | - | 1 | 0 | 33.11% |
| SPGI250117C00420000 | 2024-04-18 10:06AM EDT | 2025-01-17 | 37.70 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 0.00% |
| SPGI250620C00420000 | 2024-05-02 2:50PM EDT | 2025-06-20 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPGI260116C00420000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 62.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510P00420000 | 2024-05-07 3:02PM EDT | 2024-05-10 | 0.64 | 0.00 | 0.00 | 0.00 | - | 150 | 164 | 6.25% |
| SPGI240517P00420000 | 2024-05-07 12:09PM EDT | 2024-05-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,186 | 3.13% |
| SPGI240524P00420000 | 2024-04-30 2:30PM EDT | 2024-05-24 | 10.20 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 1.56% |
| SPGI240621P00420000 | 2024-05-07 12:06PM EDT | 2024-06-21 | 6.29 | 0.00 | 0.00 | 0.00 | - | 31 | 410 | 1.56% |
| SPGI240816P00420000 | 2024-05-07 1:33PM EDT | 2024-08-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.78% |
| SPGI241018P00420000 | 2024-05-07 1:54PM EDT | 2024-10-18 | 14.90 | 0.00 | 0.00 | 0.00 | - | 16 | 43 | 0.78% |
| SPGI241115P00420000 | 2024-02-12 10:56AM EDT | 2024-11-15 | 22.37 | 20.40 | 23.70 | 0.00 | - | - | 1 | 22.66% |
| SPGI241220P00420000 | 2024-05-02 10:26AM EDT | 2024-12-20 | 27.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.78% |
| SPGI250117P00420000 | 2024-05-02 10:42AM EDT | 2025-01-17 | 30.00 | 0.00 | 0.00 | 0.00 | - | 23 | 228 | 0.78% |
| SPGI250620P00420000 | 2024-04-26 11:56AM EDT | 2025-06-20 | 34.02 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 0.39% |
| SPGI260116P00420000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.39% |
