$501.86
-3.3-0.65%
近くで: -
$501.86
00.00%
時間外: 7:24 PM EDT
Comments
Loading...
S&P Global (NYSE:SPGI) 株価情報, オプションチェーン
オプションチェーンは、S&P Globalの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、S&P Globalの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price285.7Mar 07, 2024
Change
00%
Bid354.4
Ask360.4
volume0
Intrest16
Strike
145
145
Last Price0.11Nov 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest58
Last Price-
Change
-
Bid348.8
Ask355.3
volume0
Intrest2
Strike
150
150
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest2
Last Price277Mar 07, 2024
Change
00%
Bid344.5
Ask350.3
volume0
Intrest4
Strike
155
155
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest5
Last Price-
Change
-
Bid338.3
Ask345.4
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid333.5
Ask340.4
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest1
Last Price265.4Apr 05, 2024
Change
00%
Bid328.6
Ask335.4
volume0
Intrest2
Strike
170
170
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid324
Ask330.4
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid319
Ask325.4
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid313.1
Ask320.4
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest71
Last Price-
Change
-
Bid308.8
Ask315.4
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest3
Last Price305.62Jan 16, 2025
Change
00%
Bid303.9
Ask310.4
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest4
Last Price301.12Jan 16, 2025
Change
00%
Bid298.4
Ask305.4
volume0
Intrest5
Strike
200
200
Last Price0.43Sep 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest73
Last Price-
Change
-
Bid288.3
Ask295.4
volume0
Intrest1
Strike
210
210
Last Price0.65Apr 26, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid278.3
Ask285.4
volume0
Intrest0
Strike
220
220
Last Price0.1Jun 14, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest29
Last Price-
Change
-
Bid268.1
Ask275.4
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest49
Last Price-
Change
-
Bid258.6
Ask265.4
volume0
Intrest0
Strike
240
240
Last Price0.05Jul 03, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest23
Last Price255.35Aug 26, 2024
Change
00%
Bid249.6
Ask255.2
volume0
Intrest1
Strike
250
250
Last Price1.2Apr 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest89
Last Price-
Change
-
Bid239
Ask245.4
volume0
Intrest0
Strike
260
260
Last Price0.1Nov 21, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest39
Last Price-
Change
-
Bid229
Ask235.4
volume0
Intrest0
Strike
270
270
Last Price0.5May 03, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest17
Last Price-
Change
-
Bid218.9
Ask225.4
volume0
Intrest0
Strike
280
280
Last Price0.1Nov 22, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest44
Last Price-
Change
-
Bid208.8
Ask215.4
volume0
Intrest0
Strike
290
290
Last Price2.27Oct 29, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest171
Last Price204.8Nov 19, 2024
Change
00%
Bid199.7
Ask205.4
volume0
Intrest10
Strike
300
300
Last Price0.03Dec 13, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest733
Last Price-
Change
-
Bid189
Ask195.4
volume0
Intrest0
Strike
310
310
Last Price2.38Oct 29, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest240
Last Price122.26Mar 06, 2024
Change
00%
Bid178.5
Ask185.4
volume0
Intrest1
Strike
320
320
Last Price3.03Aug 07, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest316
Last Price191.21Nov 25, 2024
Change
00%
Bid168.6
Ask175.4
volume0
Intrest14
Strike
330
330
Last Price2.38Oct 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest763
Last Price152.59Jan 15, 2025
Change
00%
Bid158.6
Ask165.4
volume0
Intrest1
Strike
340
340
Last Price0.15Jan 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest679
Last Price170.6Nov 25, 2024
Change
00%
Bid149.5
Ask155.4
volume0
Intrest123
Strike
350
350
Last Price0.15Jan 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest577
Last Price160.15Nov 25, 2024
Change
00%
Bid138.6
Ask145.4
volume0
Intrest32
Strike
360
360
Last Price1.09Oct 10, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest164
Last Price69.9May 30, 2024
Change
00%
Bid128.8
Ask135.4
volume0
Intrest257
Strike
370
370
Last Price1.2Aug 28, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1010
Last Price140.1Nov 25, 2024
Change
00%
Bid118.3
Ask125.4
volume0
Intrest48
Strike
380
380
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest336
Last Price112.1Dec 17, 2024
Change
00%
Bid109
Ask115.4
volume0
Intrest25
Strike
390
390
Last Price0.4Nov 22, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest216
Last Price81.16Jan 13, 2025
Change
00%
Bid98.9
Ask105.4
volume0
Intrest119
Strike
400
400
Last Price1.55Oct 28, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest446
Last Price71.9Jan 13, 2025
Change
00%
Bid88.3
Ask95.3
volume0
Intrest23
Strike
410
410
Last Price0.55Dec 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest102
Last Price68Jan 08, 2025
Change
00%
Bid79.7
Ask85.4
volume0
Intrest120
Strike
420
420
Last Price0.75Dec 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest283
Last Price-
Change
-
Bid73.8
Ask80.4
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price71.6Jan 17, 2025
Change
20.6240.45%
Bid68.3
Ask75.4
volume1
Intrest285
Strike
430
430
Last Price0.7Dec 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest180
Last Price-
Change
-
Bid63.9
Ask70.4
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price46.04Jan 14, 2025
Change
00%
Bid59.1
Ask65.4
volume0
Intrest82
Strike
440
440
Last Price0.25Dec 31, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest252
Last Price-
Change
-
Bid53.6
Ask60.4
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price51.6Jan 17, 2025
Change
3.496.34%
Bid49.8
Ask55.2
volume7
Intrest231
Strike
450
450
Last Price0.61Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest119
Last Price-
Change
-
Bid44.1
Ask50.4
volume0
Intrest0
Strike
455
455
Last Price0.4Jan 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price46.12Jan 17, 2025
Change
20.6280.86%
Bid39.3
Ask45.5
volume4
Intrest272
Strike
460
460
Last Price0.2Jan 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest64
Last Price-
Change
-
Bid33.5
Ask40.3
volume0
Intrest0
Strike
465
465
Last Price0.61Jan 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price36.3Jan 16, 2025
Change
00%
Bid28.7
Ask35.5
volume0
Intrest233
Strike
470
470
Last Price0.89Jan 15, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest149
Last Price-
Change
-
Bid23.8
Ask30.5
volume0
Intrest0
Strike
475
475
Last Price0.8Jan 15, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest24
Last Price25.1Jan 16, 2025
Change
00%
Bid20.7
Ask25.3
volume0
Intrest121
Strike
480
480
Last Price0.08Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest113
Last Price18.05Jan 17, 2025
Change
9.55112.35%
Bid13.6
Ask20.3
volume1
Intrest15
Strike
485
485
Last Price0.62Jan 15, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest172
Last Price15.96Jan 16, 2025
Change
00%
Bid10.8
Ask15.3
volume0
Intrest1271
Strike
490
490
Last Price0.52Jan 16, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest145
Last Price12.47Jan 17, 2025
Change
2.4924.95%
Bid6.9
Ask12.8
volume1
Intrest21
Strike
492.5
492.5
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Last Price8.5Jan 17, 2025
Change
1.4114.23%
Bid4.6
Ask8.5
volume2
Intrest817
Strike
495
495
Last Price15.05Jan 13, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest22
Last Price3Jan 17, 2025
Change
00%
Bid1.85
Ask8
volume21
Intrest36
Strike
497.5
497.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price1.74Jan 17, 2025
Change
3.3165.54%
Bid0.15
Ask5
volume24
Intrest976
Strike
500
500
Last Price1.28Jan 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest280
Last Price0.5Jan 15, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest0
Strike
502.5
502.5
Last Price3.2Jan 16, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest1
Last Price2.2Jan 16, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest20
Strike
505
505
Last Price2.55Jan 16, 2025
Change
00%
Bid0.3
Ask6.2
volume0
Intrest15
Last Price0.55Jan 17, 2025
Change
0.2161.76%
Bid-
Ask0.5
volume11
Intrest1
Strike
507.5
507.5
Last Price-
Change
-
Bid2.2
Ask9.2
volume0
Intrest0
Last Price0.18Jan 17, 2025
Change
0.0763.64%
Bid-
Ask0.45
volume7
Intrest315
Strike
510
510
Last Price8.3Jan 17, 2025
Change
1.1415.92%
Bid6.6
Ask9.9
volume1
Intrest99
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid7.2
Ask13
volume0
Intrest0
Last Price0.26Jan 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
515
515
Last Price16.8Dec 27, 2024
Change
00%
Bid9.7
Ask17.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid12
Ask18.3
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid-
Ask0.05
volume4
Intrest465
Strike
520
520
Last Price41.1Jan 13, 2025
Change
00%
Bid14.5
Ask21.4
volume0
Intrest5
Last Price0.1Jan 15, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest11
Strike
525
525
Last Price-
Change
-
Bid19.5
Ask26.7
volume0
Intrest0
Last Price0.13Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1548
Strike
530
530
Last Price30Dec 31, 2024
Change
00%
Bid24.5
Ask32.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid29.5
Ask37.8
volume0
Intrest0
Last Price0.53Jan 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest441
Strike
540
540
Last Price53.7Oct 30, 2024
Change
00%
Bid34.5
Ask42.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid39.5
Ask47.8
volume0
Intrest0
Last Price0.07Jan 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest279
Strike
550
550
Last Price34.4Nov 25, 2024
Change
00%
Bid44.6
Ask52.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid49.6
Ask57.4
volume0
Intrest0
Last Price0.2Jan 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest98
Strike
560
560
Last Price45.6Oct 11, 2024
Change
00%
Bid54.6
Ask62.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid59.6
Ask67.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid64.6
Ask72.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid69.6
Ask77.4
volume0
Intrest0
Last Price0.15Dec 23, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest400
Strike
580
580
Last Price-
Change
-
Bid74.6
Ask82.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid84.6
Ask92.4
volume0
Intrest0
Last Price0.09Dec 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest226
Strike
600
600
Last Price111.56Oct 29, 2024
Change
00%
Bid94.6
Ask102.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid104.6
Ask112.4
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest184
Strike
620
620
Last Price-
Change
-
Bid114.6
Ask122.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid124.6
Ask132.4
volume0
Intrest0
Last Price0.4Oct 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest587
Strike
640
640
Last Price-
Change
-
Bid134.6
Ask142.4
volume0
Intrest0
Last Price0.15Nov 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
650
650
Last Price-
Change
-
Bid144.6
Ask152.4
volume0
Intrest0
Last Price4.6Aug 05, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
660
660
Last Price-
Change
-
Bid154.6
Ask162.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid174.6
Ask182.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid194.6
Ask202.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid214.6
Ask222.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved