La bourse est fermée
Dow Jones
39 083,89 +199,63 (+0,51 %) Nasdaq
16 301,45 -31,11 (-0,19 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 970,50 -774,99 (-1,32 %)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:53PM EDT. Marché ouvert.
Prix d’exercice:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510C00450000 | 2024-04-29 12:13PM EDT | 2024-05-10 | 0.57 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 29.79% |
| SPGI240517C00450000 | 2024-05-08 1:13PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.20 | -0.11 | -35.48% | 2 | 371 | 16.31% |
| SPGI240524C00450000 | 2024-05-02 11:42AM EDT | 2024-05-24 | 4.60 | 0.45 | 1.10 | 0.00 | - | 1 | 224 | 18.80% |
| SPGI240531C00450000 | 2024-05-06 12:48PM EDT | 2024-05-31 | 0.50 | 0.05 | 5.00 | 0.00 | - | 9 | 130 | 28.31% |
| SPGI240607C00450000 | 2024-05-08 9:35AM EDT | 2024-06-07 | 2.65 | 1.20 | 2.10 | +1.65 | +165.00% | 1 | 15 | 17.26% |
| SPGI240614C00450000 | 2024-05-02 1:46PM EDT | 2024-06-14 | 1.85 | 1.75 | 3.60 | 0.00 | - | - | 2 | 19.35% |
| SPGI240621C00450000 | 2024-05-08 2:35PM EDT | 2024-06-21 | 2.75 | 2.65 | 2.90 | +0.90 | +48.65% | 14 | 206 | 16.23% |
| SPGI240816C00450000 | 2024-05-08 11:10AM EDT | 2024-08-16 | 9.70 | 8.90 | 9.70 | +0.50 | +5.43% | 20 | 61 | 19.69% |
| SPGI241018C00450000 | 2024-04-30 12:33PM EDT | 2024-10-18 | 11.00 | 14.90 | 16.00 | 0.00 | - | 402 | 846 | 21.23% |
| SPGI241220C00450000 | 2024-05-02 9:57AM EDT | 2024-12-20 | 17.60 | 19.00 | 25.40 | 0.00 | - | 1 | 6 | 25.14% |
| SPGI250117C00450000 | 2024-05-06 3:13PM EDT | 2025-01-17 | 23.00 | 23.40 | 27.10 | 0.00 | - | 1 | 224 | 24.91% |
| SPGI250620C00450000 | 2024-05-02 1:41PM EDT | 2025-06-20 | 32.80 | 34.00 | 43.00 | 0.00 | - | 3 | 10 | 28.46% |
| SPGI260116C00450000 | 2024-04-30 10:22AM EDT | 2026-01-16 | 50.48 | 50.10 | 59.00 | 0.00 | - | 1 | 5 | 30.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240517P00450000 | 2024-04-26 2:31PM EDT | 2024-05-17 | 29.40 | 17.50 | 23.40 | 0.00 | - | 15 | 42 | 34.06% |
| SPGI240524P00450000 | 2024-04-24 9:48AM EDT | 2024-05-24 | 40.00 | 17.20 | 24.50 | 0.00 | - | - | 0 | 30.04% |
| SPGI240621P00450000 | 2024-05-08 3:24PM EDT | 2024-06-21 | 21.98 | 20.80 | 24.40 | -13.49 | -38.03% | 6 | 22 | 18.26% |
| SPGI240816P00450000 | 2024-05-03 3:40PM EDT | 2024-08-16 | 29.70 | 24.90 | 27.70 | 0.00 | - | 1 | 12 | 16.55% |
| SPGI250117P00450000 | 2024-05-07 12:18PM EDT | 2025-01-17 | 34.40 | 30.60 | 36.60 | 0.00 | - | 3 | 65 | 17.06% |
| SPGI250620P00450000 | 2024-04-26 11:10AM EDT | 2025-06-20 | 48.80 | 35.30 | 43.70 | 0.00 | - | 10 | 10 | 17.48% |
| SPGI260116P00450000 | 2024-04-22 1:41PM EDT | 2026-01-16 | 55.34 | 43.70 | 52.00 | 0.00 | - | 1 | 9 | 17.96% |
