Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.390,11 +1.360,52 (+2,27%)
S&P Global Inc. (SPGI)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240517C00175000 | 2023-11-13 10:57AM EDT | 175.00 | 221.60 | 254.10 | 262.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPGI240517C00180000 | 2023-11-06 12:31PM EDT | 180.00 | 207.40 | 237.50 | 247.00 | 0.00 | - | - | 1 | 0.00% |
| SPGI240517C00185000 | 2023-11-06 12:46PM EDT | 185.00 | 203.10 | 233.00 | 242.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPGI240517C00190000 | 2023-11-06 1:21PM EDT | 190.00 | 197.00 | 228.00 | 237.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPGI240517C00200000 | 2023-12-04 1:10PM EDT | 200.00 | 226.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPGI240517C00210000 | 2023-12-04 10:53AM EDT | 210.00 | 217.60 | 219.10 | 228.00 | 0.00 | - | - | 1 | 0.00% |
| SPGI240517C00220000 | 2023-12-04 10:52AM EDT | 220.00 | 207.40 | 210.10 | 218.00 | 0.00 | - | - | 1 | 0.00% |
| SPGI240517C00230000 | 2023-12-04 10:50AM EDT | 230.00 | 197.50 | 200.00 | 208.00 | 0.00 | - | - | 1 | 0.00% |
| SPGI240517C00240000 | 2023-12-04 10:49AM EDT | 240.00 | 188.30 | 190.10 | 199.00 | 0.00 | - | - | 1 | 0.00% |
| SPGI240517C00250000 | 2023-12-04 11:18AM EDT | 250.00 | 178.00 | 180.10 | 189.00 | 0.00 | - | - | 1 | 0.00% |
| SPGI240517C00310000 | 2023-11-02 12:44PM EDT | 310.00 | 80.25 | 115.80 | 124.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240517C00330000 | 2024-05-17 10:28AM EDT | 330.00 | 108.42 | 107.00 | 116.80 | +0.80 | +0.74% | 8 | 8 | 192.19% |
| SPGI240517C00340000 | 2024-02-21 1:41PM EDT | 340.00 | 87.00 | 79.60 | 86.80 | 0.00 | - | 21 | 9 | 0.00% |
| SPGI240517C00350000 | 2023-12-19 3:57PM EDT | 350.00 | 95.90 | 91.00 | 99.90 | 0.00 | - | 7 | 7 | 352.78% |
| SPGI240517C00360000 | 2024-02-22 12:59PM EDT | 360.00 | 79.99 | 62.10 | 67.80 | 0.00 | - | 7 | 7 | 0.00% |
| SPGI240517C00370000 | 2024-05-17 12:07PM EDT | 370.00 | 67.70 | 67.00 | 76.20 | +2.60 | +3.99% | 1 | 15 | 305.08% |
| SPGI240517C00380000 | 2024-04-19 11:03AM EDT | 380.00 | 35.00 | 57.00 | 66.80 | 0.00 | - | 7 | 9 | 104.69% |
| SPGI240517C00390000 | 2024-05-13 12:52PM EDT | 390.00 | 42.39 | 47.00 | 56.60 | 0.00 | - | 1 | 15 | 246.22% |
| SPGI240517C00400000 | 2024-05-17 1:52PM EDT | 400.00 | 39.82 | 37.00 | 46.90 | -0.15 | -0.38% | 4 | 254 | 83.20% |
| SPGI240517C00405000 | 2024-04-22 11:46AM EDT | 405.00 | 17.80 | 32.00 | 41.90 | 0.00 | - | - | 1 | 74.02% |
| SPGI240517C00407500 | 2024-04-24 1:27PM EDT | 407.50 | 14.90 | 29.20 | 39.00 | 0.00 | - | - | 6 | 184.89% |
| SPGI240517C00410000 | 2024-05-16 10:43AM EDT | 410.00 | 27.00 | 27.00 | 36.80 | 0.00 | - | 6 | 264 | 55.47% |
| SPGI240517C00415000 | 2024-05-16 11:24AM EDT | 415.00 | 24.85 | 22.10 | 31.00 | 0.00 | - | 20 | 26 | 151.17% |
| SPGI240517C00417500 | 2024-05-02 2:46PM EDT | 417.50 | 6.00 | 20.90 | 27.70 | 0.00 | - | 14 | 47 | 130.22% |
| SPGI240517C00420000 | 2024-05-17 3:15PM EDT | 420.00 | 18.84 | 17.70 | 25.40 | -0.76 | -3.88% | 2 | 299 | 124.83% |
| SPGI240517C00422500 | 2024-04-23 11:23AM EDT | 422.50 | 8.60 | 15.10 | 22.30 | 0.00 | - | - | 15 | 107.23% |
| SPGI240517C00425000 | 2024-05-17 3:43PM EDT | 425.00 | 15.70 | 13.50 | 19.70 | +4.70 | +42.73% | 3 | 121 | 97.27% |
| SPGI240517C00427500 | 2024-05-17 2:47PM EDT | 427.50 | 10.72 | 10.20 | 17.20 | +7.42 | +224.85% | 11 | 79 | 88.67% |
| SPGI240517C00430000 | 2024-05-17 3:15PM EDT | 430.00 | 10.16 | 7.80 | 14.40 | +0.53 | +5.50% | 14 | 633 | 75.71% |
| SPGI240517C00432500 | 2024-05-16 10:22AM EDT | 432.50 | 4.00 | 4.90 | 12.00 | 0.00 | - | 1 | 115 | 68.09% |
| SPGI240517C00435000 | 2024-05-17 3:22PM EDT | 435.00 | 4.80 | 2.85 | 9.60 | -0.05 | -1.03% | 19 | 334 | 59.94% |
| SPGI240517C00440000 | 2024-05-17 3:33PM EDT | 440.00 | 2.15 | 0.90 | 4.00 | +0.23 | +11.98% | 144 | 378 | 32.20% |
| SPGI240517C00445000 | 2024-05-17 3:01PM EDT | 445.00 | 0.99 | 0.00 | 4.30 | +0.59 | +147.50% | 100 | 111 | 61.84% |
| SPGI240517C00450000 | 2024-05-16 9:31AM EDT | 450.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 365 | 24.46% |
| SPGI240517C00455000 | 2024-05-09 12:40PM EDT | 455.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 12.50% |
| SPGI240517C00460000 | 2024-05-14 12:59PM EDT | 460.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 5 | 188 | 35.94% |
| SPGI240517C00470000 | 2024-05-17 1:21PM EDT | 470.00 | 4.30 | 0.00 | 4.30 | +4.25 | +101.19% | 3 | 131 | 114.50% |
| SPGI240517C00480000 | 2024-05-08 2:40PM EDT | 480.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 170 | 139.31% |
| SPGI240517C00490000 | 2024-05-16 11:29AM EDT | 490.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 1 | 156 | 162.50% |
| SPGI240517C00495000 | 2024-04-30 9:52AM EDT | 495.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 17 | 173.58% |
| SPGI240517C00500000 | 2024-05-14 11:24AM EDT | 500.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 170 | 184.38% |
| SPGI240517C00510000 | 2024-05-17 10:05AM EDT | 510.00 | 1.29 | 0.00 | 4.30 | +1.14 | +760.00% | 2 | 7 | 205.13% |
| SPGI240517C00520000 | 2024-04-29 9:30AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 333 | 112.50% |
| SPGI240517C00530000 | 2024-04-24 10:40AM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 285 | 285 | 50.00% |
| SPGI240517C00540000 | 2024-04-15 2:20PM EDT | 540.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 211.52% |
| SPGI240517C00550000 | 2024-02-23 12:06PM EDT | 550.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 226.95% |
| SPGI240517C00560000 | 2024-02-07 4:55PM EDT | 560.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 3 | 2 | 297.27% |
| SPGI240517C00580000 | 2024-04-15 9:30AM EDT | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 429 | 50.00% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240517P00230000 | 2023-12-12 12:52PM EDT | 230.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 535.94% |
| SPGI240517P00250000 | 2023-11-24 1:09PM EDT | 250.00 | 0.33 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 499.81% |
| SPGI240517P00260000 | 2023-09-29 3:07PM EDT | 260.00 | 2.65 | 4.50 | 4.90 | 0.00 | - | 1 | 1 | 725.68% |
| SPGI240517P00280000 | 2024-03-25 12:29PM EDT | 280.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 13 | 539.06% |
| SPGI240517P00290000 | 2024-03-25 11:19AM EDT | 290.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 41 | 433.40% |
| SPGI240517P00300000 | 2024-03-25 11:15AM EDT | 300.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 43 | 56 | 326.37% |
| SPGI240517P00310000 | 2023-12-11 12:09PM EDT | 310.00 | 1.20 | 0.00 | 2.50 | 0.00 | - | 10 | 7 | 389.45% |
| SPGI240517P00320000 | 2024-01-25 11:52AM EDT | 320.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 50 | 140 | 327.93% |
| SPGI240517P00330000 | 2024-05-03 12:51PM EDT | 330.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 1 | 70 | 250.39% |
| SPGI240517P00340000 | 2024-04-24 1:52PM EDT | 340.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 296 | 325 | 340.23% |
| SPGI240517P00345000 | 2024-04-26 3:55PM EDT | 345.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 16 | 107 | 325.00% |
| SPGI240517P00350000 | 2024-04-29 12:33PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,006 | 50.00% |
| SPGI240517P00360000 | 2024-04-08 10:43AM EDT | 360.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 58 | 223.44% |
| SPGI240517P00370000 | 2024-05-02 10:14AM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 50.00% |
| SPGI240517P00375000 | 2024-04-26 1:45PM EDT | 375.00 | 0.39 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 235.99% |
| SPGI240517P00380000 | 2024-05-09 12:52PM EDT | 380.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 112 | 115.63% |
| SPGI240517P00385000 | 2024-05-07 12:34PM EDT | 385.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 4 | 10 | 206.79% |
| SPGI240517P00390000 | 2024-05-17 1:32PM EDT | 390.00 | 2.13 | 0.00 | 1.55 | +2.05 | +2,562.50% | 9 | 182 | 150.05% |
| SPGI240517P00395000 | 2024-05-07 9:46AM EDT | 395.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 237 | 50.00% |
| SPGI240517P00400000 | 2024-05-17 1:32PM EDT | 400.00 | 2.18 | 0.00 | 4.30 | +2.15 | +101.42% | 9 | 1,082 | 162.99% |
| SPGI240517P00402500 | 2024-05-06 1:10PM EDT | 402.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| SPGI240517P00405000 | 2024-05-07 10:25AM EDT | 405.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 71.09% |
| SPGI240517P00407500 | 2024-05-07 9:53AM EDT | 407.50 | 0.37 | 0.00 | 0.10 | 0.00 | - | 13 | 23 | 66.41% |
| SPGI240517P00410000 | 2024-05-16 10:43AM EDT | 410.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 7 | 2,524 | 133.35% |
| SPGI240517P00412500 | 2024-05-14 11:53AM EDT | 412.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 25.00% |
| SPGI240517P00415000 | 2024-05-13 12:47PM EDT | 415.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 25.00% |
| SPGI240517P00417500 | 2024-05-14 2:08PM EDT | 417.50 | 1.55 | 0.00 | 4.30 | 0.00 | - | 1 | 25 | 110.60% |
| SPGI240517P00420000 | 2024-05-15 2:35PM EDT | 420.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 30 | 442 | 102.86% |
| SPGI240517P00422500 | 2024-05-14 12:23PM EDT | 422.50 | 3.85 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 95.02% |
| SPGI240517P00425000 | 2024-05-17 3:01PM EDT | 425.00 | 0.99 | 0.00 | 4.30 | -4.21 | -80.96% | 100 | 108 | 87.01% |
| SPGI240517P00427500 | 2024-05-17 3:01PM EDT | 427.50 | 0.90 | 0.00 | 4.30 | -5.29 | -85.46% | 101 | 104 | 78.86% |
| SPGI240517P00430000 | 2024-05-17 3:10PM EDT | 430.00 | 0.40 | 0.00 | 4.40 | -0.45 | -52.94% | 1 | 352 | 71.19% |
| SPGI240517P00432500 | 2024-05-15 3:20PM EDT | 432.50 | 1.65 | 0.00 | 4.50 | 0.00 | - | 7 | 17 | 63.18% |
| SPGI240517P00435000 | 2024-05-16 11:29AM EDT | 435.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 55.96% |
| SPGI240517P00440000 | 2024-05-17 2:39PM EDT | 440.00 | 1.36 | 0.00 | 4.70 | -0.94 | -40.87% | 1 | 150 | 60.72% |
| SPGI240517P00450000 | 2024-04-26 2:31PM EDT | 450.00 | 29.40 | 6.10 | 12.10 | 0.00 | - | 15 | 38 | 78.78% |
| SPGI240517P00460000 | 2024-04-29 3:50PM EDT | 460.00 | 44.70 | 15.20 | 22.30 | 0.00 | - | 2 | 0 | 58.94% |
| SPGI240517P00470000 | 2024-04-29 3:50PM EDT | 470.00 | 54.72 | 23.90 | 32.60 | 0.00 | - | 2 | 0 | 59.77% |
| SPGI240517P00475000 | 2024-04-25 9:30AM EDT | 475.00 | 55.90 | 28.20 | 38.00 | 0.00 | - | - | 0 | 171.26% |
| SPGI240517P00480000 | 2024-04-17 3:59PM EDT | 480.00 | 67.49 | 33.40 | 43.00 | 0.00 | - | 1 | 0 | 71.29% |
| SPGI240517P00490000 | 2024-04-17 3:59PM EDT | 490.00 | 77.52 | 43.20 | 53.00 | 0.00 | - | - | 0 | 211.87% |
© 2024 Yahoo. Todos los derechos reservados.