Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.928,48 -1.601,10 (-2,48%)
S&P Global Inc. (SPGI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240503C00412500 | 2024-04-26 3:17PM EDT | 412.50 | 7.69 | 6.20 | 7.60 | +1.69 | +28.17% | 11 | 5 | 25.40% |
| SPGI240503C00415000 | 2024-04-25 3:02PM EDT | 415.00 | 7.00 | 4.70 | 5.40 | +2.40 | +52.17% | 3 | 20 | 21.79% |
| SPGI240503C00420000 | 2024-04-26 2:39PM EDT | 420.00 | 3.03 | 2.45 | 2.95 | +0.33 | +12.22% | 2 | 35 | 20.64% |
| SPGI240503C00425000 | 2024-04-26 3:56PM EDT | 425.00 | 1.37 | 1.15 | 1.50 | -3.43 | -71.46% | 4 | 12 | 20.47% |
| SPGI240503C00430000 | 2024-04-26 1:31PM EDT | 430.00 | 0.65 | 0.35 | 0.70 | +0.25 | +62.50% | 3 | 75 | 20.55% |
| SPGI240503C00435000 | 2024-04-26 3:27PM EDT | 435.00 | 0.25 | 0.10 | 0.35 | -4.85 | -95.10% | 1 | 2 | 21.41% |
| SPGI240503C00440000 | 2024-04-12 10:40AM EDT | 440.00 | 3.40 | 0.05 | 0.25 | 0.00 | - | 1 | 54 | 23.85% |
| SPGI240503C00445000 | 2024-04-25 10:06AM EDT | 445.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 6 | 26 | 60.79% |
| SPGI240503C00450000 | 2024-04-25 10:06AM EDT | 450.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 37.16% |
| SPGI240503C00455000 | 2024-04-25 10:05AM EDT | 455.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 9 | 12 | 51.28% |
| SPGI240503C00460000 | 2024-04-01 1:15PM EDT | 460.00 | 2.70 | 0.00 | 1.50 | 0.00 | - | - | 1 | 55.69% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240503P00320000 | 2024-04-23 11:13AM EDT | 320.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 8 | 9 | 104.88% |
| SPGI240503P00325000 | 2024-03-25 9:32AM EDT | 325.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPGI240503P00370000 | 2024-04-24 2:59PM EDT | 370.00 | 0.80 | 0.00 | 3.30 | 0.00 | - | 1 | 5 | 65.31% |
| SPGI240503P00385000 | 2024-04-26 3:54PM EDT | 385.00 | 0.20 | 0.00 | 0.25 | -1.40 | -87.50% | 16 | 1 | 31.01% |
| SPGI240503P00390000 | 2024-04-24 3:42PM EDT | 390.00 | 2.20 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 30.76% |
| SPGI240503P00395000 | 2024-04-19 2:59PM EDT | 395.00 | 3.60 | 0.25 | 1.00 | 0.00 | - | 2 | 6 | 31.12% |
| SPGI240503P00400000 | 2024-04-26 11:51AM EDT | 400.00 | 0.75 | 0.35 | 0.70 | -1.12 | -59.89% | 1 | 119 | 22.94% |
| SPGI240503P00405000 | 2024-04-26 1:59PM EDT | 405.00 | 0.80 | 0.95 | 1.25 | -2.70 | -77.14% | 6 | 57 | 21.39% |
| SPGI240503P00410000 | 2024-04-26 1:18PM EDT | 410.00 | 1.85 | 1.95 | 2.40 | -1.78 | -49.04% | 1 | 35 | 20.78% |
| SPGI240503P00412500 | 2024-04-26 12:09PM EDT | 412.50 | 2.65 | 2.65 | 6.10 | -1.05 | -28.38% | 3 | 12 | 33.34% |
| SPGI240503P00415000 | 2024-04-25 1:19PM EDT | 415.00 | 6.59 | 3.60 | 4.30 | 0.00 | - | 1 | 8 | 20.39% |
| SPGI240503P00420000 | 2024-04-24 11:34AM EDT | 420.00 | 12.80 | 6.30 | 7.10 | 0.00 | - | 1 | 187 | 20.33% |
| SPGI240503P00425000 | 2024-04-24 11:34AM EDT | 425.00 | 16.10 | 8.60 | 11.90 | 0.00 | - | 1 | 10 | 26.86% |
| SPGI240503P00430000 | 2024-04-15 3:13PM EDT | 430.00 | 23.68 | 11.00 | 15.80 | 0.00 | - | 1 | 13 | 26.94% |
| SPGI240503P00435000 | 2024-04-09 1:45PM EDT | 435.00 | 10.60 | 15.00 | 21.40 | 0.00 | - | - | 33 | 36.49% |
| SPGI240503P00440000 | 2024-04-09 9:34AM EDT | 440.00 | 9.60 | 19.80 | 25.70 | 0.00 | - | 2 | 5 | 36.94% |
| SPGI240503P00445000 | 2024-04-04 12:20PM EDT | 445.00 | 14.70 | 25.00 | 31.90 | 0.00 | - | 3 | 2 | 50.73% |
© 2024 Yahoo. Todos os direitos reservados.