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
63.591,14 +2.040,36 (+3,31%)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:400.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510C00400000 | 2024-04-17 3:12PM EDT | 2024-05-10 | 18.50 | 21.50 | 27.70 | 0.00 | - | - | 1 | 47.05% |
| SPGI240517C00400000 | 2024-05-03 1:59PM EDT | 2024-05-17 | 25.00 | 22.30 | 29.90 | +6.82 | +37.51% | 2 | 256 | 42.86% |
| SPGI240621C00400000 | 2024-05-02 9:45AM EDT | 2024-06-21 | 21.55 | 26.30 | 30.90 | 0.00 | - | 3 | 101 | 25.02% |
| SPGI240816C00400000 | 2024-05-01 12:10PM EDT | 2024-08-16 | 31.50 | 35.80 | 40.60 | 0.00 | - | 1 | 2 | 29.60% |
| SPGI241115C00400000 | 2024-02-15 12:38PM EDT | 2024-11-15 | 52.40 | 48.70 | 53.70 | 0.00 | - | 2 | 1 | 33.12% |
| SPGI241220C00400000 | 2024-01-29 12:10PM EDT | 2024-12-20 | 74.80 | 56.40 | 63.10 | 0.00 | - | - | 21 | 37.94% |
| SPGI250117C00400000 | 2024-05-01 9:53AM EDT | 2025-01-17 | 47.00 | 47.30 | 54.40 | 0.00 | - | 50 | 184 | 29.33% |
| SPGI250620C00400000 | 2024-04-12 3:33PM EDT | 2025-06-20 | 63.70 | 61.10 | 66.40 | 0.00 | - | - | 1 | 30.32% |
| SPGI260116C00400000 | 2024-04-15 3:25PM EDT | 2026-01-16 | 74.00 | 76.20 | 82.60 | 0.00 | - | 8 | 10 | 32.45% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510P00400000 | 2024-04-24 2:04PM EDT | 2024-05-10 | 4.80 | 0.00 | 1.50 | 0.00 | - | 27 | 27 | 39.50% |
| SPGI240517P00400000 | 2024-05-03 1:14PM EDT | 2024-05-17 | 0.50 | 0.35 | 0.65 | -0.90 | -64.29% | 3 | 1,065 | 22.19% |
| SPGI240524P00400000 | 2024-05-01 12:14PM EDT | 2024-05-24 | 2.41 | 0.40 | 1.25 | 0.00 | - | 1 | 13 | 21.58% |
| SPGI240531P00400000 | 2024-05-03 1:38PM EDT | 2024-05-31 | 1.45 | 0.95 | 2.50 | -3.11 | -68.20% | 1 | 3 | 23.46% |
| SPGI240607P00400000 | 2024-05-03 11:52AM EDT | 2024-06-07 | 2.16 | 1.60 | 2.10 | -1.30 | -37.57% | 2 | 28 | 19.73% |
| SPGI240621P00400000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 2.86 | 2.60 | 3.00 | -2.19 | -43.37% | 47 | 947 | 18.99% |
| SPGI240816P00400000 | 2024-05-03 11:21AM EDT | 2024-08-16 | 7.70 | 6.60 | 7.20 | -3.30 | -30.00% | 2 | 157 | 19.15% |
| SPGI241018P00400000 | 2024-04-29 3:24PM EDT | 2024-10-18 | 13.80 | 9.10 | 14.40 | 0.00 | - | 6 | 19 | 22.42% |
| SPGI241115P00400000 | 2024-02-29 2:07PM EDT | 2024-11-15 | 14.11 | 14.60 | 17.30 | 0.00 | - | 1 | 1 | 23.35% |
| SPGI241220P00400000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 20.30 | 16.00 | 24.30 | 0.00 | - | 1 | 101 | 27.16% |
| SPGI250117P00400000 | 2024-04-29 3:07PM EDT | 2025-01-17 | 19.30 | 11.80 | 16.90 | 0.00 | - | 13 | 376 | 20.01% |
| SPGI250620P00400000 | 2024-02-23 3:10PM EDT | 2025-06-20 | 22.00 | 22.40 | 27.00 | 0.00 | - | 2 | 28 | 21.93% |
| SPGI260116P00400000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 36.20 | 24.90 | 30.60 | 0.00 | - | 1 | 6 | 19.60% |
© 2024 Yahoo. Todos os direitos reservados.