Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.620,00 +92,75 (+0,15%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:32.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240524C00032000 | 2024-05-08 1:24PM EDT | 2024-05-24 | 0.61 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 50.78% |
| SPR240531C00032000 | 2024-05-15 2:43PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.80 | 0.00 | - | 35 | 69 | 60.50% |
| SPR240607C00032000 | 2024-05-09 3:18PM EDT | 2024-06-07 | 0.75 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 59.86% |
| SPR240614C00032000 | 2024-05-16 11:38AM EDT | 2024-06-14 | 0.75 | 0.00 | 1.60 | 0.00 | - | 1 | 17 | 66.99% |
| SPR240621C00032000 | 2024-05-17 2:35PM EDT | 2024-06-21 | 0.80 | 0.00 | 1.00 | -0.35 | -30.43% | 46 | 254 | 43.07% |
| SPR240628C00032000 | 2024-05-13 10:25AM EDT | 2024-06-28 | 0.80 | 0.75 | 1.50 | 0.00 | - | 2 | 2 | 51.86% |
| SPR240719C00032000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 1.43 | 1.30 | 1.95 | -0.12 | -7.74% | 42 | 4,925 | 51.22% |
| SPR241018C00032000 | 2024-05-16 2:35PM EDT | 2024-10-18 | 2.46 | 2.05 | 3.10 | -0.14 | -5.38% | 4 | 57 | 47.24% |
| SPR250117C00032000 | 2024-05-17 1:00PM EDT | 2025-01-17 | 2.60 | 2.40 | 3.50 | -0.40 | -13.33% | 22 | 803 | 41.43% |
| SPR260116C00032000 | 2024-05-16 11:27AM EDT | 2026-01-16 | 4.10 | 2.60 | 5.90 | 0.00 | - | 3 | 41 | 41.61% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240524P00032000 | 2024-05-06 2:58PM EDT | 2024-05-24 | 1.00 | 0.80 | 2.45 | 0.00 | - | - | 30 | 99.90% |
| SPR240531P00032000 | 2024-05-14 11:22AM EDT | 2024-05-31 | 1.47 | 1.05 | 2.65 | 0.00 | - | 2 | 17 | 76.95% |
| SPR240614P00032000 | 2024-05-16 12:06PM EDT | 2024-06-14 | 1.80 | 1.30 | 2.90 | 0.00 | - | 1 | 1 | 61.13% |
| SPR240621P00032000 | 2024-05-17 12:03PM EDT | 2024-06-21 | 2.21 | 1.70 | 2.45 | +0.36 | +19.46% | 20 | 11 | 41.99% |
| SPR240719P00032000 | 2024-05-16 10:30AM EDT | 2024-07-19 | 2.25 | 2.35 | 3.00 | 0.00 | - | 9 | 159 | 42.38% |
| SPR241018P00032000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 3.00 | 3.00 | 3.60 | 0.00 | - | 2 | 32 | 34.67% |
| SPR250117P00032000 | 2024-05-16 3:45PM EDT | 2025-01-17 | 3.20 | 3.00 | 3.80 | 0.00 | - | 100 | 475 | 29.48% |
| SPR260116P00032000 | 2024-04-04 3:23PM EDT | 2026-01-16 | 2.95 | 1.05 | 4.80 | 0.00 | - | 2 | 26 | 25.06% |
© 2024 Yahoo. Tutti i diritti riservati.