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
64.314,88 +5.142,04 (+8,69%)
S&P Global Inc. (SPGI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510C00430000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 1.55 | 1.70 | 2.20 | +0.44 | +39.64% | 13 | 9 | 17.67% |
| SPGI240517C00430000 | 2024-05-03 10:48AM EDT | 2024-05-17 | 2.63 | 3.60 | 3.90 | +0.99 | +60.37% | 5 | 370 | 17.98% |
| SPGI240524C00430000 | 2024-05-03 10:48AM EDT | 2024-05-24 | 5.06 | 4.80 | 5.50 | +1.76 | +53.33% | 2 | 4 | 18.74% |
| SPGI240531C00430000 | 2024-05-03 11:55AM EDT | 2024-05-31 | 4.80 | 5.60 | 6.40 | +2.65 | +123.26% | 6 | 228 | 18.19% |
| SPGI240607C00430000 | 2024-05-03 1:29PM EDT | 2024-06-07 | 6.12 | 5.90 | 10.40 | +2.67 | +77.39% | 2 | 7 | 23.98% |
| SPGI240621C00430000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 8.70 | 9.00 | 9.40 | +3.01 | +52.90% | 14 | 291 | 18.64% |
| SPGI240816C00430000 | 2024-05-03 2:18PM EDT | 2024-08-16 | 17.40 | 17.40 | 17.80 | +4.80 | +38.10% | 5 | 75 | 22.00% |
| SPGI241018C00430000 | 2024-04-29 11:38AM EDT | 2024-10-18 | 20.10 | 21.90 | 24.40 | 0.00 | - | 5 | 10 | 23.12% |
| SPGI241115C00430000 | 2024-04-25 3:04PM EDT | 2024-11-15 | 24.30 | 26.10 | 30.30 | 0.00 | - | 1 | 3 | 26.15% |
| SPGI241220C00430000 | 2024-04-12 10:49AM EDT | 2024-12-20 | 33.20 | 26.10 | 33.30 | 0.00 | - | 16 | 11 | 26.32% |
| SPGI250117C00430000 | 2024-04-30 11:01AM EDT | 2025-01-17 | 28.50 | 29.30 | 36.10 | 0.00 | - | 2 | 193 | 26.82% |
| SPGI260116C00430000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 65.70 | 59.40 | 67.00 | 0.00 | - | 1 | 2 | 31.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510P00430000 | 2024-04-16 9:34AM EDT | 2024-05-10 | 23.55 | 3.40 | 9.00 | 0.00 | - | 1 | 2 | 26.67% |
| SPGI240517P00430000 | 2024-05-01 11:30AM EDT | 2024-05-17 | 14.75 | 7.50 | 8.00 | 0.00 | - | 20 | 470 | 15.69% |
| SPGI240524P00430000 | 2024-04-24 9:48AM EDT | 2024-05-24 | 22.80 | 8.10 | 9.10 | 0.00 | - | 1 | 2 | 15.66% |
| SPGI240531P00430000 | 2024-04-15 2:23PM EDT | 2024-05-31 | 24.96 | 9.40 | 10.30 | 0.00 | - | - | 1 | 16.20% |
| SPGI240621P00430000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 12.10 | 11.90 | 12.30 | -6.00 | -33.15% | 7 | 205 | 15.53% |
| SPGI240816P00430000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 17.30 | 16.70 | 17.50 | -5.90 | -25.43% | 5 | 96 | 16.37% |
| SPGI241018P00430000 | 2024-04-29 3:02PM EDT | 2024-10-18 | 26.80 | 19.80 | 21.30 | 0.00 | - | 1 | 6 | 16.26% |
| SPGI241115P00430000 | 2024-04-05 10:25AM EDT | 2024-11-15 | 28.30 | 19.40 | 23.50 | 0.00 | - | 1 | 3 | 16.82% |
| SPGI241220P00430000 | 2024-02-27 3:20PM EDT | 2024-12-20 | 27.40 | 26.60 | 29.10 | 0.00 | - | 3 | 51 | 19.65% |
| SPGI250117P00430000 | 2024-04-15 11:39AM EDT | 2025-01-17 | 34.10 | 23.30 | 27.30 | 0.00 | - | 3 | 53 | 17.30% |
| SPGI250620P00430000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 39.97 | 31.40 | 34.10 | 0.00 | - | 1 | 0 | 17.47% |
| SPGI260116P00430000 | 2024-04-25 12:52PM EDT | 2026-01-16 | 48.70 | 36.30 | 44.70 | 0.00 | - | 19 | 14 | 19.02% |
© 2024 Yahoo. Todos os direitos reservados.