Mercado abrirá em 10 hs
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,09 +0,26 (+0,32%) OURO
2.332,50 +1,70 (+0,07%) Bitcoin USD
62.030,77 +1.394,93 (+2,30%)
S&P Global Inc. (SPGI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241220C00230000 | 2024-06-21 11:48AM EDT | 230.00 | 211.93 | 220.00 | 228.00 | 0.00 | - | 2 | 2 | 67.43% |
| SPGI241220C00360000 | 2024-02-14 1:50PM EDT | 360.00 | 82.30 | 81.10 | 88.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPGI241220C00370000 | 2024-06-12 9:49AM EDT | 370.00 | 83.50 | 86.50 | 93.60 | 0.00 | - | 1 | 1 | 38.16% |
| SPGI241220C00380000 | 2024-02-15 12:36PM EDT | 380.00 | 68.60 | 65.80 | 70.80 | 0.00 | - | 18 | 12 | 17.48% |
| SPGI241220C00400000 | 2024-01-29 12:10PM EDT | 400.00 | 74.80 | 56.40 | 63.10 | 0.00 | - | - | 21 | 28.11% |
| SPGI241220C00410000 | 2024-02-12 2:59PM EDT | 410.00 | 54.38 | 49.20 | 53.30 | 0.00 | - | - | 1 | 25.12% |
| SPGI241220C00420000 | 2024-05-30 3:35PM EDT | 420.00 | 31.86 | 45.00 | 52.60 | 0.00 | - | 1 | 1 | 30.15% |
| SPGI241220C00430000 | 2024-06-11 10:56AM EDT | 430.00 | 28.00 | 40.00 | 45.40 | 0.00 | - | 1 | 19 | 28.81% |
| SPGI241220C00440000 | 2024-06-03 1:31PM EDT | 440.00 | 23.00 | 32.60 | 38.70 | 0.00 | - | 1 | 68 | 27.60% |
| SPGI241220C00450000 | 2024-06-25 1:55PM EDT | 450.00 | 27.64 | 26.90 | 32.60 | +4.94 | +21.76% | 1 | 13 | 26.55% |
| SPGI241220C00460000 | 2024-06-24 2:33PM EDT | 460.00 | 21.80 | 22.20 | 24.20 | 0.00 | - | 1 | 13 | 23.30% |
| SPGI241220C00470000 | 2024-06-17 1:31PM EDT | 470.00 | 14.20 | 14.50 | 22.00 | 0.00 | - | 1 | 7 | 24.62% |
| SPGI241220C00480000 | 2024-06-12 9:35AM EDT | 480.00 | 10.00 | 12.80 | 17.90 | 0.00 | - | 5 | 5 | 24.03% |
| SPGI241220C00490000 | 2024-06-17 1:29PM EDT | 490.00 | 8.20 | 8.70 | 14.50 | 0.00 | - | 1 | 44 | 23.61% |
| SPGI241220C00500000 | 2024-06-24 11:38AM EDT | 500.00 | 8.00 | 7.10 | 10.30 | 0.00 | - | 10 | 50 | 21.97% |
| SPGI241220C00510000 | 2024-06-25 1:56PM EDT | 510.00 | 8.59 | 6.20 | 10.60 | +3.59 | +71.80% | 5 | 0 | 24.33% |
| SPGI241220C00520000 | 2024-05-21 11:49AM EDT | 520.00 | 4.60 | 3.00 | 7.10 | 0.00 | - | 1 | 86 | 22.50% |
| SPGI241220C00550000 | 2024-06-07 3:18PM EDT | 550.00 | 1.50 | 0.15 | 3.00 | 0.00 | - | 4 | 2 | 21.47% |
| SPGI241220C00570000 | 2024-04-25 12:15PM EDT | 570.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 27.27% |
| SPGI241220C00600000 | 2024-06-25 9:31AM EDT | 600.00 | 2.65 | 0.30 | 1.60 | +1.35 | +103.85% | 40 | 486 | 24.41% |
| SPGI241220C00620000 | 2024-05-01 2:42PM EDT | 620.00 | 2.24 | 0.00 | 4.30 | 0.00 | - | 80 | 201 | 32.79% |
| SPGI241220C00640000 | 2024-03-21 9:31AM EDT | 640.00 | 1.05 | 0.00 | 1.45 | 0.00 | - | 2 | 565 | 28.05% |
| SPGI241220C00660000 | 2024-03-26 9:30AM EDT | 660.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 30.14% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241220P00250000 | 2024-03-18 9:30AM EDT | 250.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPGI241220P00270000 | 2024-03-06 10:30AM EDT | 270.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.59% |
| SPGI241220P00290000 | 2024-04-24 9:30AM EDT | 290.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 46.50% |
| SPGI241220P00300000 | 2024-04-24 9:30AM EDT | 300.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 43.59% |
| SPGI241220P00310000 | 2024-04-25 12:24PM EDT | 310.00 | 3.90 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 40.53% |
| SPGI241220P00320000 | 2024-06-10 3:48PM EDT | 320.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 37.56% |
| SPGI241220P00340000 | 2024-06-11 2:04PM EDT | 340.00 | 2.85 | 0.30 | 6.40 | 0.00 | - | 5 | 6 | 35.58% |
| SPGI241220P00350000 | 2024-06-18 12:28PM EDT | 350.00 | 2.99 | 0.00 | 3.10 | 0.00 | - | 1 | 3 | 26.65% |
| SPGI241220P00360000 | 2024-06-17 1:21PM EDT | 360.00 | 4.00 | 1.95 | 4.20 | 0.00 | - | 2 | 12 | 26.44% |
| SPGI241220P00370000 | 2024-06-17 1:21PM EDT | 370.00 | 5.00 | 1.50 | 4.40 | 0.00 | - | 2 | 3 | 24.32% |
| SPGI241220P00380000 | 2024-06-25 2:41PM EDT | 380.00 | 4.85 | 4.00 | 5.90 | -0.75 | -13.39% | 12 | 8 | 24.10% |
| SPGI241220P00390000 | 2024-06-24 9:41AM EDT | 390.00 | 6.20 | 2.65 | 8.60 | 0.00 | - | 1 | 4 | 24.89% |
| SPGI241220P00400000 | 2024-06-20 11:56AM EDT | 400.00 | 9.27 | 3.40 | 11.30 | 0.00 | - | 1 | 102 | 25.01% |
| SPGI241220P00410000 | 2024-06-20 11:56AM EDT | 410.00 | 11.64 | 5.70 | 12.00 | 0.00 | - | 1 | 26 | 22.69% |
| SPGI241220P00420000 | 2024-06-12 3:37PM EDT | 420.00 | 13.01 | 7.00 | 14.50 | 0.00 | - | 1 | 7 | 21.88% |
| SPGI241220P00430000 | 2024-06-14 3:35PM EDT | 430.00 | 18.50 | 9.60 | 17.70 | 0.00 | - | 13 | 100 | 21.29% |
| SPGI241220P00440000 | 2024-06-14 3:01PM EDT | 440.00 | 23.00 | 14.60 | 20.80 | 0.00 | - | 13 | 35 | 20.17% |
| SPGI241220P00450000 | 2024-05-23 1:54PM EDT | 450.00 | 27.50 | 24.00 | 28.80 | 0.00 | - | - | 1 | 22.55% |
| SPGI241220P00510000 | 2024-01-18 2:55PM EDT | 510.00 | 75.60 | 82.10 | 92.00 | 0.00 | - | 2 | 0 | 42.28% |
© 2024 Yahoo. Todos os direitos reservados.