La bourse est fermée
Dow Jones
39 056,87 +172,61 (+0,44 %) Nasdaq
16 300,56 -32,00 (-0,20 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0747 -0,0012 (-0,11 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 811,88 -936,79 (-1,59 %)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:26PM EDT. Marché ouvert.
Prix d’exercice:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510C00430000 | 2024-05-08 1:19PM EDT | 2024-05-10 | 1.68 | 1.60 | 2.10 | +0.32 | +23.53% | 5 | 23 | 15.09% |
| SPGI240517C00430000 | 2024-05-07 1:18PM EDT | 2024-05-17 | 3.75 | 4.20 | 4.60 | 0.00 | - | 11 | 355 | 17.09% |
| SPGI240524C00430000 | 2024-05-07 2:13PM EDT | 2024-05-24 | 5.05 | 5.70 | 6.30 | 0.00 | - | 2 | 6 | 17.71% |
| SPGI240531C00430000 | 2024-05-07 2:13PM EDT | 2024-05-31 | 5.73 | 6.40 | 6.90 | 0.00 | - | 2 | 238 | 16.27% |
| SPGI240607C00430000 | 2024-05-03 1:29PM EDT | 2024-06-07 | 6.12 | 7.10 | 8.90 | 0.00 | - | 2 | 9 | 18.32% |
| SPGI240621C00430000 | 2024-05-08 2:07PM EDT | 2024-06-21 | 10.20 | 10.10 | 10.30 | +0.40 | +4.08% | 19 | 343 | 17.53% |
| SPGI240816C00430000 | 2024-05-08 10:16AM EDT | 2024-08-16 | 18.70 | 18.10 | 18.80 | +0.30 | +1.63% | 1 | 103 | 21.13% |
| SPGI241018C00430000 | 2024-04-29 11:38AM EDT | 2024-10-18 | 20.10 | 24.00 | 26.30 | 0.00 | - | 5 | 10 | 23.12% |
| SPGI241115C00430000 | 2024-04-25 3:04PM EDT | 2024-11-15 | 24.30 | 27.50 | 31.90 | 0.00 | - | 1 | 3 | 25.89% |
| SPGI241220C00430000 | 2024-04-12 10:49AM EDT | 2024-12-20 | 33.20 | 29.60 | 34.70 | 0.00 | - | 16 | 11 | 25.89% |
| SPGI250117C00430000 | 2024-05-07 2:14PM EDT | 2025-01-17 | 34.20 | 33.30 | 36.40 | 0.00 | - | 9 | 193 | 25.62% |
| SPGI260116C00430000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 65.70 | 60.50 | 70.00 | 0.00 | - | 1 | 2 | 31.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510P00430000 | 2024-05-06 12:28PM EDT | 2024-05-10 | 9.05 | 2.20 | 3.00 | 0.00 | - | 1 | 1 | 17.62% |
| SPGI240517P00430000 | 2024-05-08 12:20PM EDT | 2024-05-17 | 4.50 | 4.40 | 4.80 | -1.06 | -19.06% | 2 | 467 | 16.00% |
| SPGI240524P00430000 | 2024-05-08 11:11AM EDT | 2024-05-24 | 5.50 | 5.20 | 5.80 | -17.30 | -75.88% | 3 | 2 | 14.98% |
| SPGI240531P00430000 | 2024-05-06 12:28PM EDT | 2024-05-31 | 10.85 | 6.30 | 6.80 | 0.00 | - | 1 | 2 | 14.88% |
| SPGI240621P00430000 | 2024-05-08 11:36AM EDT | 2024-06-21 | 9.50 | 9.20 | 9.40 | -0.30 | -3.06% | 32 | 211 | 15.19% |
| SPGI240816P00430000 | 2024-05-08 10:15AM EDT | 2024-08-16 | 14.80 | 13.80 | 14.30 | -0.50 | -3.27% | 1 | 113 | 15.58% |
| SPGI241018P00430000 | 2024-05-08 3:00PM EDT | 2024-10-18 | 18.30 | 17.80 | 18.90 | -0.50 | -2.66% | 1 | 12 | 16.24% |
| SPGI241115P00430000 | 2024-04-05 10:25AM EDT | 2024-11-15 | 28.30 | 19.40 | 23.50 | 0.00 | - | 1 | 3 | 18.72% |
| SPGI241220P00430000 | 2024-05-08 12:34PM EDT | 2024-12-20 | 20.60 | 20.70 | 25.30 | -6.80 | -24.82% | 3 | 51 | 18.55% |
| SPGI250117P00430000 | 2024-04-15 11:39AM EDT | 2025-01-17 | 34.10 | 21.80 | 26.60 | 0.00 | - | 3 | 53 | 18.41% |
| SPGI250620P00430000 | 2024-05-08 1:04PM EDT | 2025-06-20 | 31.20 | 27.10 | 36.00 | -8.77 | -21.94% | 4 | 0 | 19.75% |
| SPGI260116P00430000 | 2024-05-08 10:38AM EDT | 2026-01-16 | 39.50 | 35.10 | 42.30 | -9.20 | -18.89% | 1 | 14 | 18.90% |
