Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
64.092,18 +2.921,59 (+4,78%)
S&P Global Inc. (SPGI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510C00230000 | 2024-04-26 10:15AM EDT | 230.00 | 189.00 | 191.00 | 199.90 | 0.00 | - | 4 | 4 | 190.04% |
| SPGI240510C00400000 | 2024-04-17 3:12PM EDT | 400.00 | 18.50 | 21.50 | 27.70 | 0.00 | - | - | 1 | 47.05% |
| SPGI240510C00410000 | 2024-04-30 11:38AM EDT | 410.00 | 6.59 | 13.10 | 19.20 | 0.00 | - | 1 | 2 | 42.47% |
| SPGI240510C00415000 | 2024-04-29 2:33PM EDT | 415.00 | 6.50 | 8.50 | 14.10 | 0.00 | - | 5 | 7 | 34.47% |
| SPGI240510C00417500 | 2024-05-02 2:58PM EDT | 417.50 | 4.53 | 5.50 | 11.50 | 0.00 | - | 3 | 27 | 30.07% |
| SPGI240510C00420000 | 2024-05-03 3:34PM EDT | 420.00 | 6.77 | 6.40 | 8.80 | +3.31 | +95.66% | 10 | 16 | 25.05% |
| SPGI240510C00425000 | 2024-05-03 3:53PM EDT | 425.00 | 3.60 | 3.80 | 4.20 | +1.51 | +72.25% | 19 | 2 | 17.49% |
| SPGI240510C00427500 | 2024-05-03 3:36PM EDT | 427.50 | 2.40 | 2.65 | 3.10 | +0.90 | +60.00% | 7 | 1 | 17.65% |
| SPGI240510C00430000 | 2024-05-03 3:46PM EDT | 430.00 | 1.55 | 1.70 | 2.20 | +0.44 | +39.64% | 13 | 9 | 17.67% |
| SPGI240510C00435000 | 2024-05-03 2:30PM EDT | 435.00 | 0.55 | 0.30 | 4.70 | -0.42 | -43.30% | 10 | 16 | 36.82% |
| SPGI240510C00440000 | 2024-05-03 2:36PM EDT | 440.00 | 0.20 | 0.05 | 4.50 | -0.20 | -50.00% | 2 | 21 | 42.90% |
| SPGI240510C00445000 | 2024-04-24 2:34PM EDT | 445.00 | 1.31 | 0.00 | 0.25 | 0.00 | - | 4 | 36 | 19.97% |
| SPGI240510C00450000 | 2024-04-29 12:13PM EDT | 450.00 | 0.57 | 0.00 | 4.20 | 0.00 | - | 2 | 4 | 53.86% |
| SPGI240510C00455000 | 2024-04-26 3:21PM EDT | 455.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 35.71% |
| SPGI240510C00460000 | 2024-04-10 3:09PM EDT | 460.00 | 1.85 | 0.00 | 2.90 | 0.00 | - | - | 0 | 56.85% |
| SPGI240510C00465000 | 2024-04-29 12:13PM EDT | 465.00 | 0.34 | 0.00 | 2.55 | 0.00 | - | 2 | 7 | 59.28% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510P00350000 | 2024-04-24 1:44PM EDT | 350.00 | 0.40 | 0.00 | 4.20 | 0.00 | - | - | 2 | 102.05% |
| SPGI240510P00375000 | 2024-05-02 10:48AM EDT | 375.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 150 | 151 | 37.21% |
| SPGI240510P00380000 | 2024-04-24 1:26PM EDT | 380.00 | 1.79 | 0.00 | 2.90 | 0.00 | - | - | 8 | 61.01% |
| SPGI240510P00385000 | 2024-04-24 1:26PM EDT | 385.00 | 2.62 | 0.00 | 4.30 | 0.00 | - | - | 1 | 62.18% |
| SPGI240510P00390000 | 2024-04-29 12:13PM EDT | 390.00 | 0.58 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 56.35% |
| SPGI240510P00395000 | 2024-04-29 10:43AM EDT | 395.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 50.83% |
| SPGI240510P00400000 | 2024-04-24 2:04PM EDT | 400.00 | 4.80 | 0.00 | 1.50 | 0.00 | - | 27 | 27 | 39.50% |
| SPGI240510P00405000 | 2024-05-03 12:58PM EDT | 405.00 | 0.17 | 0.10 | 4.60 | -1.83 | -91.50% | 1 | 12 | 52.82% |
| SPGI240510P00407500 | 2024-04-30 10:01AM EDT | 407.50 | 2.35 | 0.20 | 0.45 | 0.00 | - | 1 | 3 | 21.75% |
| SPGI240510P00410000 | 2024-05-03 1:37PM EDT | 410.00 | 0.37 | 0.30 | 0.40 | -1.81 | -83.03% | 1 | 3 | 18.78% |
| SPGI240510P00415000 | 2024-05-03 12:58PM EDT | 415.00 | 1.05 | 0.45 | 0.85 | -2.68 | -71.85% | 3 | 10 | 17.52% |
| SPGI240510P00417500 | 2024-05-03 2:48PM EDT | 417.50 | 1.38 | 0.90 | 1.30 | -3.45 | -71.43% | 1 | 15 | 17.31% |
| SPGI240510P00420000 | 2024-05-03 3:34PM EDT | 420.00 | 1.95 | 1.45 | 1.85 | -4.00 | -67.23% | 12 | 5 | 16.73% |
| SPGI240510P00425000 | 2024-05-03 3:26PM EDT | 425.00 | 3.80 | 3.20 | 3.60 | -5.40 | -58.70% | 8 | 135 | 15.71% |
| SPGI240510P00430000 | 2024-04-16 9:34AM EDT | 430.00 | 23.55 | 3.40 | 9.00 | 0.00 | - | 1 | 2 | 26.67% |
| SPGI240510P00440000 | 2024-04-09 10:23AM EDT | 440.00 | 12.60 | 12.80 | 19.10 | 0.00 | - | - | 0 | 41.81% |
© 2024 Yahoo. Todos os direitos reservados.