Italia markets close in 3 hours 43 minutes
FTSE MIB
34.014,86 +385,65 (+1,15%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,94 +0,83 (+1,06%) Bitcoin EUR
59.490,34 +169,90 (+0,29%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510C00020000 | 2024-04-01 10:30AM EDT | 20.00 | 15.90 | 10.30 | 14.20 | 0.00 | - | - | 1 | 457.03% |
| SPR240510C00030000 | 2024-04-22 1:11PM EDT | 30.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPR240510C00031000 | 2024-05-01 2:50PM EDT | 31.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPR240510C00032000 | 2024-05-03 3:08PM EDT | 32.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPR240510C00032500 | 2024-05-03 3:59PM EDT | 32.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| SPR240510C00033000 | 2024-05-03 11:57AM EDT | 33.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 34 | 44 | 0.78% |
| SPR240510C00033500 | 2024-05-03 3:57PM EDT | 33.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 132 | 129 | 6.25% |
| SPR240510C00034000 | 2024-05-03 3:47PM EDT | 34.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 160 | 230 | 6.25% |
| SPR240510C00034500 | 2024-04-30 3:29PM EDT | 34.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPR240510C00035000 | 2024-05-03 12:22PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 75 | 12.50% |
| SPR240510C00036000 | 2024-05-02 10:21AM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| SPR240510C00036500 | 2024-05-03 3:14PM EDT | 36.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SPR240510C00037000 | 2024-05-02 2:14PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPR240510C00039000 | 2024-04-22 1:17PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| SPR240510C00040000 | 2024-04-29 9:56AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| SPR240510C00050000 | 2024-05-03 9:40AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510P00028000 | 2024-04-30 3:13PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPR240510P00029000 | 2024-05-03 9:46AM EDT | 29.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPR240510P00030000 | 2024-05-03 3:59PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 1,464 | 25.00% |
| SPR240510P00030500 | 2024-05-03 11:48AM EDT | 30.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| SPR240510P00031000 | 2024-05-03 3:53PM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 68 | 12.50% |
| SPR240510P00031500 | 2024-05-03 11:11AM EDT | 31.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 558 | 12.50% |
| SPR240510P00032000 | 2024-05-03 3:06PM EDT | 32.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 52 | 199 | 6.25% |
| SPR240510P00032500 | 2024-05-03 3:57PM EDT | 32.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| SPR240510P00033000 | 2024-05-03 2:04PM EDT | 33.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| SPR240510P00033500 | 2024-05-03 2:52PM EDT | 33.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPR240510P00034000 | 2024-05-03 2:40PM EDT | 34.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 0.00% |
| SPR240510P00034500 | 2024-05-03 10:44AM EDT | 34.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPR240510P00041000 | 2024-04-04 11:49AM EDT | 41.00 | 6.80 | 6.10 | 10.00 | 0.00 | - | 1 | 0 | 289.55% |
© 2024 Yahoo. Tutti i diritti riservati.