Mercados españoles cerrados en 1 hr 15 mins
IBEX 35
11.054,70 +95,20 (+0,87%) Euro Stoxx 50
4.905,11 +24,69 (+0,51%) Dólar/Euro
1,0750 +0,0015 (+0,14%) Petróleo Brent
84,72 +0,47 (+0,56%) Oro
2.338,80 +9,80 (+0,42%) Bitcoin EUR
60.104,98 -680,37 (-1,12%)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:15AM EDT. Mercado abierto.
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240621C00165000 | 2023-11-17 12:09PM EDT | 165.00 | 242.70 | 269.00 | 278.00 | 0.00 | - | 1 | 5 | 638.09% |
| SPGI240621C00170000 | 2023-12-04 2:35PM EDT | 170.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240621C00175000 | 2023-11-15 12:49PM EDT | 175.00 | 231.00 | 259.50 | 268.00 | 0.00 | - | 1 | 4 | 609.67% |
| SPGI240621C00180000 | 2023-12-06 11:22AM EDT | 180.00 | 246.50 | 246.10 | 255.00 | 0.00 | - | 1 | 2 | 478.91% |
| SPGI240621C00185000 | 2023-12-06 11:40AM EDT | 185.00 | 240.70 | 241.40 | 249.90 | 0.00 | - | 1 | 3 | 461.33% |
| SPGI240621C00190000 | 2023-12-06 11:38AM EDT | 190.00 | 235.80 | 236.40 | 245.00 | 0.00 | - | 1 | 3 | 452.25% |
| SPGI240621C00195000 | 2023-12-06 11:31AM EDT | 195.00 | 231.60 | 231.30 | 240.00 | 0.00 | - | 1 | 2 | 439.45% |
| SPGI240621C00200000 | 2023-12-06 11:24AM EDT | 200.00 | 226.40 | 227.80 | 235.00 | 0.00 | - | 1 | 2 | 427.00% |
| SPGI240621C00210000 | 2023-12-04 2:11PM EDT | 210.00 | 217.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPGI240621C00270000 | 2024-03-27 12:46PM EDT | 270.00 | 151.00 | 142.30 | 151.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPGI240621C00300000 | 2023-11-06 2:24PM EDT | 300.00 | 94.45 | 122.80 | 132.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240621C00310000 | 2024-05-17 11:07AM EDT | 310.00 | 129.28 | 120.50 | 129.10 | 0.00 | - | 6 | 6 | 204.74% |
| SPGI240621C00320000 | 2023-10-20 1:05PM EDT | 320.00 | 56.60 | 97.40 | 102.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPGI240621C00330000 | 2024-02-22 12:11PM EDT | 330.00 | 108.62 | 90.40 | 98.30 | 0.00 | - | 3 | 3 | 0.00% |
| SPGI240621C00340000 | 2024-02-22 1:08PM EDT | 340.00 | 101.00 | 80.80 | 88.70 | 0.00 | - | 16 | 17 | 0.00% |
| SPGI240621C00350000 | 2024-04-19 11:03AM EDT | 350.00 | 65.00 | 88.10 | 96.30 | 0.00 | - | 25 | 23 | 227.47% |
| SPGI240621C00360000 | 2024-04-16 12:00PM EDT | 360.00 | 57.38 | 78.70 | 86.10 | 0.00 | - | 3 | 4 | 209.03% |
| SPGI240621C00370000 | 2024-01-31 11:01AM EDT | 370.00 | 93.94 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPGI240621C00380000 | 2024-04-10 1:06PM EDT | 380.00 | 51.20 | 49.20 | 58.00 | 0.00 | - | 1 | 92 | 78.56% |
| SPGI240621C00390000 | 2024-06-17 3:03PM EDT | 390.00 | 44.33 | 40.00 | 47.50 | 0.00 | - | 1 | 27 | 68.46% |
| SPGI240621C00400000 | 2024-06-12 1:04PM EDT | 400.00 | 37.50 | 30.40 | 37.00 | 0.00 | - | 1 | 96 | 54.54% |
| SPGI240621C00410000 | 2024-06-17 3:03PM EDT | 410.00 | 24.35 | 20.20 | 27.60 | 0.00 | - | 1 | 275 | 74.98% |
| SPGI240621C00417500 | 2024-05-29 3:55PM EDT | 417.50 | 12.60 | 13.00 | 20.40 | 0.00 | - | - | 0 | 62.66% |
| SPGI240621C00420000 | 2024-05-31 12:31PM EDT | 420.00 | 8.70 | 11.50 | 18.00 | 0.00 | - | 7 | 294 | 58.28% |
| SPGI240621C00425000 | 2024-06-03 3:22PM EDT | 425.00 | 9.40 | 6.70 | 13.30 | 0.00 | - | 3 | 35 | 49.50% |
| SPGI240621C00427500 | 2024-06-10 11:00AM EDT | 427.50 | 5.00 | 5.80 | 11.00 | 0.00 | - | 1 | 10 | 44.98% |
| SPGI240621C00430000 | 2024-06-18 9:39AM EDT | 430.00 | 6.00 | 4.00 | 6.60 | 0.00 | - | 1 | 372 | 28.21% |
| SPGI240621C00432500 | 2024-06-14 3:32PM EDT | 432.50 | 5.20 | 3.00 | 7.20 | 0.00 | - | 3 | 8 | 39.04% |
| SPGI240621C00435000 | 2024-06-17 3:44PM EDT | 435.00 | 2.53 | 1.30 | 5.70 | 0.00 | - | 10 | 64 | 37.23% |
| SPGI240621C00437500 | 2024-06-17 12:19PM EDT | 437.50 | 1.09 | 0.00 | 4.10 | 0.00 | - | 4 | 28 | 33.96% |
| SPGI240621C00440000 | 2024-06-17 2:17PM EDT | 440.00 | 1.00 | 0.00 | 1.85 | 0.00 | - | 22 | 482 | 25.14% |
| SPGI240621C00442500 | 2024-06-17 12:30PM EDT | 442.50 | 0.58 | 0.15 | 4.60 | 0.00 | - | 2 | 83 | 47.03% |
| SPGI240621C00445000 | 2024-06-12 3:28PM EDT | 445.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 13 | 87 | 52.97% |
| SPGI240621C00447500 | 2024-06-14 12:59PM EDT | 447.50 | 0.50 | 0.00 | 0.60 | 0.00 | - | 3 | 6 | 25.59% |
| SPGI240621C00450000 | 2024-06-12 3:32PM EDT | 450.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 3 | 405 | 61.19% |
| SPGI240621C00455000 | 2024-05-28 10:36AM EDT | 455.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 4 | 6 | 51.66% |
| SPGI240621C00460000 | 2024-06-13 10:41AM EDT | 460.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 3 | 1,158 | 58.11% |
| SPGI240621C00465000 | 2024-05-24 11:37AM EDT | 465.00 | 0.46 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 57.08% |
| SPGI240621C00470000 | 2024-06-18 9:30AM EDT | 470.00 | 0.05 | 0.00 | 0.90 | -0.12 | -70.59% | 2 | 463 | 55.20% |
| SPGI240621C00480000 | 2024-05-28 1:36PM EDT | 480.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 9 | 388 | 63.01% |
| SPGI240621C00490000 | 2024-06-17 1:02PM EDT | 490.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 95 | 72.58% |
| SPGI240621C00500000 | 2024-06-07 10:01AM EDT | 500.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 25.00% |
| SPGI240621C00510000 | 2024-06-07 1:02PM EDT | 510.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 14 | 91 | 90.48% |
| SPGI240621C00520000 | 2024-01-24 10:44AM EDT | 520.00 | 2.55 | 0.75 | 1.25 | 0.00 | - | 1 | 4 | 104.49% |
| SPGI240621C00540000 | 2024-02-01 4:31PM EDT | 540.00 | 2.40 | 0.05 | 3.00 | 0.00 | - | 1 | 29 | 131.64% |
| SPGI240621C00560000 | 2023-06-16 1:39PM EDT | 560.00 | 2.15 | 2.60 | 3.10 | 0.00 | - | 2 | 1 | 169.58% |
| SPGI240621C00600000 | 2024-02-08 11:55AM EDT | 600.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 3 | 4 | 191.41% |
| SPGI240621C00620000 | 2024-04-25 1:23PM EDT | 620.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 42 | 137.50% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240621P00165000 | 2023-05-10 12:27PM EDT | 165.00 | 1.85 | 0.00 | 2.30 | 0.00 | - | 28 | 15 | 466.02% |
| SPGI240621P00170000 | 2023-05-10 11:55AM EDT | 170.00 | 1.95 | 0.00 | 2.45 | 0.00 | - | 2 | 1 | 457.32% |
| SPGI240621P00195000 | 2023-10-03 1:47PM EDT | 195.00 | 2.15 | 0.10 | 1.75 | 0.00 | - | - | 3 | 378.13% |
| SPGI240621P00210000 | 2024-04-22 3:19PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPGI240621P00230000 | 2023-05-12 2:29PM EDT | 230.00 | 5.60 | 0.40 | 5.40 | 0.00 | - | 1 | 10 | 378.66% |
| SPGI240621P00240000 | 2023-03-23 11:05AM EDT | 240.00 | 9.60 | 4.60 | 7.30 | 0.00 | - | - | 16 | 422.61% |
| SPGI240621P00250000 | 2024-04-23 2:23PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 75 | 50.00% |
| SPGI240621P00260000 | 2024-01-29 11:16AM EDT | 260.00 | 0.54 | 0.00 | 0.90 | 0.00 | - | 41 | 37 | 226.76% |
| SPGI240621P00270000 | 2024-04-16 9:30AM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| SPGI240621P00280000 | 2024-02-16 10:30AM EDT | 280.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 1 | 11 | 261.52% |
| SPGI240621P00290000 | 2023-10-23 2:03PM EDT | 290.00 | 8.70 | 1.00 | 4.10 | 0.00 | - | 137 | 111 | 250.61% |
| SPGI240621P00300000 | 2024-01-03 11:39AM EDT | 300.00 | 1.00 | 0.00 | 3.60 | 0.00 | - | 5 | 35 | 216.11% |
| SPGI240621P00310000 | 2024-05-08 9:30AM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 80 | 50.00% |
| SPGI240621P00320000 | 2024-05-29 12:30PM EDT | 320.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 2 | 23 | 155.47% |
| SPGI240621P00330000 | 2024-06-12 10:09AM EDT | 330.00 | 3.72 | 0.00 | 1.50 | 0.00 | - | 1 | 223 | 141.89% |
| SPGI240621P00340000 | 2024-04-26 1:49PM EDT | 340.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 1 | 57 | 160.06% |
| SPGI240621P00350000 | 2024-06-03 9:30AM EDT | 350.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 16 | 245 | 73.44% |
| SPGI240621P00360000 | 2024-05-03 1:32PM EDT | 360.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 6 | 244 | 93.55% |
| SPGI240621P00370000 | 2024-05-14 3:17PM EDT | 370.00 | 0.42 | 0.00 | 0.90 | 0.00 | - | 1 | 893 | 81.74% |
| SPGI240621P00380000 | 2024-06-17 10:21AM EDT | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 208 | 77.34% |
| SPGI240621P00390000 | 2024-06-13 3:50PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 362 | 25.00% |
| SPGI240621P00400000 | 2024-06-17 12:39PM EDT | 400.00 | 0.43 | 0.05 | 0.90 | 0.00 | - | 7 | 804 | 54.39% |
| SPGI240621P00405000 | 2024-05-31 11:31AM EDT | 405.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 55.13% |
| SPGI240621P00410000 | 2024-06-17 12:39PM EDT | 410.00 | 0.53 | 0.00 | 3.90 | 0.00 | - | 6 | 718 | 52.16% |
| SPGI240621P00415000 | 2024-06-12 11:36AM EDT | 415.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 10 | 15 | 40.26% |
| SPGI240621P00417500 | 2024-06-17 12:21PM EDT | 417.50 | 0.63 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 36.40% |
| SPGI240621P00420000 | 2024-06-17 2:11PM EDT | 420.00 | 0.40 | 0.00 | 4.70 | 0.00 | - | 2 | 467 | 55.02% |
| SPGI240621P00422500 | 2024-06-17 9:51AM EDT | 422.50 | 0.81 | 0.00 | 2.95 | 0.00 | - | 1 | 25 | 38.70% |
| SPGI240621P00425000 | 2024-06-13 10:04AM EDT | 425.00 | 0.01 | 0.15 | 5.00 | 0.00 | - | 157 | 177 | 46.46% |
| SPGI240621P00427500 | 2024-06-17 1:23PM EDT | 427.50 | 1.37 | 0.00 | 3.50 | 0.00 | - | 3 | 23 | 32.08% |
| SPGI240621P00430000 | 2024-06-14 10:20AM EDT | 430.00 | 3.70 | 2.45 | 3.70 | 0.00 | - | 1 | 379 | 27.59% |
| SPGI240621P00432500 | 2024-06-12 12:49PM EDT | 432.50 | 1.71 | 2.25 | 4.40 | 0.00 | - | 1 | 3 | 25.15% |
| SPGI240621P00435000 | 2024-06-14 3:36PM EDT | 435.00 | 3.50 | 3.10 | 5.10 | 0.00 | - | 1 | 28 | 21.50% |
| SPGI240621P00437500 | 2024-06-13 12:01PM EDT | 437.50 | 4.10 | 4.80 | 7.30 | 0.00 | - | 4 | 9 | 25.11% |
| SPGI240621P00440000 | 2024-06-12 12:38PM EDT | 440.00 | 4.60 | 5.50 | 10.30 | 0.00 | - | 7 | 298 | 33.05% |
| SPGI240621P00442500 | 2024-05-21 11:04AM EDT | 442.50 | 8.80 | 5.40 | 12.00 | 0.00 | - | - | 2 | 32.40% |
| SPGI240621P00445000 | 2024-05-21 3:11PM EDT | 445.00 | 9.40 | 8.90 | 15.90 | 0.00 | - | - | 0 | 45.97% |
| SPGI240621P00450000 | 2024-05-30 12:25PM EDT | 450.00 | 26.65 | 13.20 | 19.00 | 0.00 | - | 1 | 13 | 40.32% |
| SPGI240621P00460000 | 2024-04-08 1:30PM EDT | 460.00 | 29.60 | 26.60 | 34.80 | 0.00 | - | 4 | 0 | 68.31% |
| SPGI240621P00470000 | 2024-02-06 2:28PM EDT | 470.00 | 29.00 | 42.90 | 46.30 | 0.00 | - | 12 | 14 | 111.23% |
| SPGI240621P00480000 | 2024-01-30 3:56PM EDT | 480.00 | 32.80 | 47.00 | 56.50 | 0.00 | - | - | 0 | 104.08% |
| SPGI240621P00500000 | 2023-03-24 1:54PM EDT | 500.00 | 166.71 | 143.70 | 151.30 | 0.00 | - | 2 | 0 | 577.81% |
| SPGI240621P00520000 | 2023-03-24 1:52PM EDT | 520.00 | 188.42 | 163.70 | 169.40 | 0.00 | - | 2 | 0 | 603.88% |
| SPGI240621P00540000 | 2023-07-27 9:31AM EDT | 540.00 | 141.00 | 149.00 | 154.40 | 0.00 | - | - | 0 | 438.25% |
© 2024 Yahoo. Todos los derechos reservados.