Mercado abrirá em 44 mins
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
81,05 +0,32 (+0,40%) OURO
2.338,70 +7,50 (+0,32%) Bitcoin USD
61.350,84 -2.939,70 (-4,57%)
S&P Global Inc. (SPGI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI250620C00350000 | 2024-05-17 10:44AM EDT | 350.00 | 108.85 | 102.00 | 112.00 | 0.00 | - | 1 | 0 | 36.40% |
| SPGI250620C00370000 | 2024-04-25 2:46PM EDT | 370.00 | 80.50 | 90.30 | 98.70 | 0.00 | - | - | 1 | 36.09% |
| SPGI250620C00400000 | 2024-04-12 3:33PM EDT | 400.00 | 63.70 | 64.00 | 73.00 | 0.00 | - | - | 1 | 30.73% |
| SPGI250620C00420000 | 2024-05-14 11:46AM EDT | 420.00 | 49.55 | 55.10 | 63.00 | 0.00 | - | 1 | 3 | 31.07% |
| SPGI250620C00440000 | 2024-05-20 1:13PM EDT | 440.00 | 48.90 | 41.60 | 50.00 | 0.00 | - | 1 | 7 | 28.94% |
| SPGI250620C00450000 | 2024-05-20 3:57PM EDT | 450.00 | 41.60 | 36.30 | 44.00 | 0.00 | - | 32 | 59 | 27.93% |
| SPGI250620C00460000 | 2024-05-20 1:18PM EDT | 460.00 | 38.20 | 31.30 | 38.80 | 0.00 | - | 2 | 23 | 27.22% |
| SPGI250620C00470000 | 2024-06-11 1:31PM EDT | 470.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 7 | 119 | 1.56% |
| SPGI250620C00480000 | 2024-06-11 1:31PM EDT | 480.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 1.56% |
| SPGI250620C00490000 | 2024-05-20 3:53PM EDT | 490.00 | 24.30 | 19.50 | 28.00 | 0.00 | - | 26 | 105 | 26.80% |
| SPGI250620C00500000 | 2024-06-11 1:31PM EDT | 500.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 8 | 91 | 3.13% |
| SPGI250620C00510000 | 2024-05-15 1:01PM EDT | 510.00 | 18.30 | 12.00 | 21.00 | 0.00 | - | - | 3 | 25.77% |
| SPGI250620C00520000 | 2024-06-11 1:31PM EDT | 520.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 9 | 63 | 3.13% |
| SPGI250620C00530000 | 2024-05-15 2:42PM EDT | 530.00 | 12.70 | 8.10 | 16.00 | 0.00 | - | 4 | 11 | 25.30% |
| SPGI250620C00540000 | 2024-06-17 12:30PM EDT | 540.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| SPGI250620C00550000 | 2024-05-30 10:06AM EDT | 550.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| SPGI250620C00560000 | 2024-06-11 1:31PM EDT | 560.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 13 | 78 | 6.25% |
| SPGI250620C00570000 | 2024-05-15 10:43AM EDT | 570.00 | 6.40 | 2.85 | 10.00 | 0.00 | - | - | 3 | 25.48% |
| SPGI250620C00610000 | 2024-02-09 4:52PM EDT | 610.00 | 7.00 | 3.60 | 9.30 | 0.00 | - | - | 1 | 28.85% |
| SPGI250620C00630000 | 2024-06-20 3:07PM EDT | 630.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| SPGI250620C00640000 | 2024-05-03 1:17PM EDT | 640.00 | 1.25 | 0.00 | 7.30 | 0.00 | - | 2 | 4 | 29.47% |
| SPGI250620C00650000 | 2024-06-20 3:29PM EDT | 650.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 6.25% |
| SPGI250620C00660000 | 2024-06-21 12:17PM EDT | 660.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 6.25% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI250620P00210000 | 2024-05-02 2:56PM EDT | 210.00 | 1.30 | 0.00 | 7.90 | 0.00 | - | - | 1 | 57.54% |
| SPGI250620P00220000 | 2024-05-02 1:33PM EDT | 220.00 | 1.85 | 0.00 | 8.10 | 0.00 | - | 2 | 3 | 54.85% |
| SPGI250620P00230000 | 2024-05-07 2:07PM EDT | 230.00 | 1.28 | 0.00 | 4.90 | 0.00 | - | 2 | 4 | 45.56% |
| SPGI250620P00240000 | 2024-05-07 2:06PM EDT | 240.00 | 0.20 | 0.00 | 7.20 | 0.00 | - | 2 | 2 | 47.52% |
| SPGI250620P00250000 | 2024-03-14 9:30AM EDT | 250.00 | 2.80 | 1.05 | 7.50 | 0.00 | - | 4 | 7 | 45.40% |
| SPGI250620P00260000 | 2024-05-01 3:57PM EDT | 260.00 | 2.79 | 0.00 | 9.10 | 0.00 | - | - | 2 | 45.33% |
| SPGI250620P00270000 | 2024-05-01 3:57PM EDT | 270.00 | 3.14 | 0.00 | 9.40 | 0.00 | - | - | 1 | 43.19% |
| SPGI250620P00280000 | 2024-05-01 3:53PM EDT | 280.00 | 3.64 | 0.00 | 9.60 | 0.00 | - | 3 | 3 | 40.95% |
| SPGI250620P00290000 | 2024-05-17 9:30AM EDT | 290.00 | 2.20 | 0.00 | 8.70 | 0.00 | - | 1 | 5 | 37.32% |
| SPGI250620P00300000 | 2024-06-12 11:33AM EDT | 300.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 6.25% |
| SPGI250620P00310000 | 2024-06-12 11:33AM EDT | 310.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 6.25% |
| SPGI250620P00320000 | 2024-05-14 2:25PM EDT | 320.00 | 7.20 | 0.95 | 10.00 | 0.00 | - | - | 5 | 32.02% |
| SPGI250620P00330000 | 2024-05-20 2:33PM EDT | 330.00 | 5.60 | 1.00 | 11.00 | 0.00 | - | 2 | 26 | 30.84% |
| SPGI250620P00340000 | 2024-06-07 2:01PM EDT | 340.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 6.25% |
| SPGI250620P00350000 | 2024-06-12 11:09AM EDT | 350.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 14 | 58 | 6.25% |
| SPGI250620P00360000 | 2024-05-16 3:40PM EDT | 360.00 | 9.32 | 4.00 | 14.00 | 0.00 | - | 16 | 17 | 26.84% |
| SPGI250620P00370000 | 2024-06-12 11:09AM EDT | 370.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 9 | 63 | 3.13% |
| SPGI250620P00380000 | 2024-05-15 1:01PM EDT | 380.00 | 14.10 | 8.00 | 18.00 | 0.00 | - | 1 | 27 | 25.30% |
| SPGI250620P00390000 | 2024-05-31 3:41PM EDT | 390.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 3.13% |
| SPGI250620P00400000 | 2024-05-29 1:44PM EDT | 400.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 50 | 104 | 1.56% |
| SPGI250620P00410000 | 2024-05-23 3:00PM EDT | 410.00 | 21.95 | 15.10 | 24.00 | 0.00 | - | 2 | 9 | 21.86% |
| SPGI250620P00420000 | 2024-05-20 1:32PM EDT | 420.00 | 22.80 | 19.00 | 29.00 | 0.00 | - | 1 | 33 | 22.23% |
| SPGI250620P00430000 | 2024-05-24 2:43PM EDT | 430.00 | 26.80 | 21.00 | 30.00 | 0.00 | - | 1 | 11 | 19.98% |
| SPGI250620P00440000 | 2024-05-15 1:01PM EDT | 440.00 | 32.40 | 27.00 | 37.00 | 0.00 | - | 1 | 9 | 21.01% |
| SPGI250620P00450000 | 2024-06-12 11:09AM EDT | 450.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| SPGI250620P00460000 | 2024-06-12 11:09AM EDT | 460.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.