Mercado abrirá em 9 h 16 min
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
77,05 -0,52 (-0,67%) OURO
2.372,70 -20,20 (-0,84%) Bitcoin USD
69.285,64 -575,56 (-0,82%)
S&P Global Inc. (SPGI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241115C00350000 | 2024-02-22 1:07PM EDT | 350.00 | 101.00 | 84.00 | 90.10 | 0.00 | - | 16 | 37 | 0.00% |
| SPGI241115C00380000 | 2024-05-02 11:32AM EDT | 380.00 | 51.65 | 70.70 | 77.00 | 0.00 | - | 1 | 2 | 33.39% |
| SPGI241115C00390000 | 2024-05-09 3:27PM EDT | 390.00 | 56.70 | 62.10 | 68.70 | 0.00 | - | 2 | 9 | 31.91% |
| SPGI241115C00400000 | 2024-02-15 12:38PM EDT | 400.00 | 52.40 | 48.70 | 53.70 | 0.00 | - | 2 | 1 | 23.57% |
| SPGI241115C00410000 | 2024-05-17 1:05PM EDT | 410.00 | 42.90 | 45.90 | 51.90 | 0.00 | - | 1 | 4 | 28.16% |
| SPGI241115C00420000 | 2024-04-29 10:45AM EDT | 420.00 | 29.91 | 41.30 | 44.80 | 0.00 | - | 1 | 5 | 27.12% |
| SPGI241115C00430000 | 2024-04-25 3:04PM EDT | 430.00 | 24.30 | 33.20 | 38.30 | 0.00 | - | 1 | 3 | 26.25% |
| SPGI241115C00440000 | 2024-05-20 12:19PM EDT | 440.00 | 30.00 | 28.10 | 31.80 | 0.00 | - | 1 | 23 | 25.02% |
| SPGI241115C00460000 | 2024-05-10 2:10PM EDT | 460.00 | 16.90 | 15.70 | 22.40 | 0.00 | - | 1 | 184 | 24.31% |
| SPGI241115C00470000 | 2024-05-21 11:57AM EDT | 470.00 | 13.80 | 11.50 | 16.90 | 0.00 | - | 1 | 8 | 22.63% |
| SPGI241115C00480000 | 2024-05-21 10:56AM EDT | 480.00 | 11.00 | 9.50 | 13.50 | -0.12 | -1.08% | 1 | 86 | 22.25% |
| SPGI241115C00490000 | 2024-05-21 9:40AM EDT | 490.00 | 8.09 | 5.70 | 10.60 | +1.32 | +19.50% | 1 | 130 | 21.87% |
| SPGI241115C00500000 | 2024-04-15 3:01PM EDT | 500.00 | 5.60 | 4.10 | 5.50 | 0.00 | - | 14 | 17 | 18.47% |
| SPGI241115C00510000 | 2024-05-13 2:32PM EDT | 510.00 | 2.75 | 1.90 | 5.70 | 0.00 | - | 1 | 3 | 20.54% |
| SPGI241115C00520000 | 2024-05-20 10:00AM EDT | 520.00 | 0.20 | 2.05 | 6.90 | 0.00 | - | 1 | 4 | 23.78% |
| SPGI241115C00530000 | 2024-05-01 3:35PM EDT | 530.00 | 2.00 | 0.35 | 4.60 | 0.00 | - | 2 | 5 | 22.41% |
| SPGI241115C00560000 | 2024-03-15 9:30AM EDT | 560.00 | 2.00 | 1.60 | 2.00 | 0.00 | - | - | 1 | 21.92% |
| SPGI241115C00580000 | 2024-03-25 9:30AM EDT | 580.00 | 1.60 | 0.10 | 1.60 | 0.00 | - | 1 | 1 | 23.27% |
| SPGI241115C00640000 | 2024-04-25 1:28PM EDT | 640.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 36.35% |
| SPGI241115C00660000 | 2024-05-10 1:02PM EDT | 660.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 25.49% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241115P00240000 | 2024-04-04 1:56PM EDT | 240.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | 9 | 9 | 52.50% |
| SPGI241115P00250000 | 2024-01-22 12:21PM EDT | 250.00 | 0.70 | 0.00 | 1.85 | 0.00 | - | - | 1 | 47.39% |
| SPGI241115P00260000 | 2024-03-27 9:30AM EDT | 260.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.90% |
| SPGI241115P00280000 | 2024-05-01 3:44PM EDT | 280.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | - | 1 | 48.05% |
| SPGI241115P00290000 | 2024-05-02 1:54PM EDT | 290.00 | 1.20 | 0.00 | 4.70 | 0.00 | - | - | 1 | 45.30% |
| SPGI241115P00300000 | 2024-05-03 2:34PM EDT | 300.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 42.62% |
| SPGI241115P00330000 | 2024-02-27 2:12PM EDT | 330.00 | 4.40 | 3.10 | 8.10 | 0.00 | - | 1 | 4 | 40.20% |
| SPGI241115P00340000 | 2024-03-26 3:35PM EDT | 340.00 | 5.70 | 4.30 | 5.90 | 0.00 | - | 1 | 11 | 33.59% |
| SPGI241115P00360000 | 2024-04-15 3:12PM EDT | 360.00 | 10.00 | 0.35 | 3.20 | 0.00 | - | 2 | 4 | 23.42% |
| SPGI241115P00370000 | 2024-03-22 10:48AM EDT | 370.00 | 9.70 | 11.10 | 11.90 | 0.00 | - | 3 | 3 | 33.37% |
| SPGI241115P00380000 | 2024-02-13 1:56PM EDT | 380.00 | 11.40 | 11.10 | 12.70 | 0.00 | - | 1 | 2 | 31.19% |
| SPGI241115P00390000 | 2024-05-08 11:59AM EDT | 390.00 | 8.20 | 2.80 | 7.60 | 0.00 | - | 1 | 3 | 22.31% |
| SPGI241115P00400000 | 2024-05-16 2:26PM EDT | 400.00 | 7.60 | 5.50 | 9.10 | 0.00 | - | 1 | 1 | 21.15% |
| SPGI241115P00410000 | 2024-04-24 3:07PM EDT | 410.00 | 21.95 | 8.10 | 11.20 | 0.00 | - | 123 | 51 | 20.28% |
| SPGI241115P00420000 | 2024-05-10 3:18PM EDT | 420.00 | 15.76 | 9.30 | 13.60 | 0.00 | - | 1 | 1 | 19.27% |
| SPGI241115P00430000 | 2024-04-05 10:25AM EDT | 430.00 | 28.30 | 19.40 | 23.50 | 0.00 | - | 1 | 3 | 24.17% |
© 2024 Yahoo. Todos os direitos reservados.