Italia Markets closed

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,17+0,45 (+5,83%)
Alla chiusura: 04:00PM EDT
8,14 -0,03 (-0,37%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPCE240719C000005002024-06-14 1:37PM EDT0.500.280.200.25+0.01+3.70%395830.00%
SPCE240719C000010002024-06-14 3:37PM EDT1.000.070.050.07-0.02-22.22%58112,4860.00%
SPCE240719C000015002024-06-14 3:30PM EDT1.500.020.020.05-0.01-33.33%415,5180.00%
SPCE240719C000020002024-06-14 1:49PM EDT2.000.040.020.04+0.02+100.00%29510,1680.00%
SPCE240719C000025002024-06-14 3:30PM EDT2.500.010.000.04-0.02-66.67%403,1840.00%
SPCE240719C000030002024-06-14 1:07PM EDT3.000.020.020.100.00-902,8040.00%
SPCE240719C000035002024-06-12 2:01PM EDT3.500.030.010.100.00-21,3020.00%
SPCE240719C000040002024-06-11 3:54PM EDT4.000.030.010.120.00-31,6300.00%
SPCE240719C000045002024-06-14 2:28PM EDT4.500.010.010.02-0.04-80.00%1009100.00%
SPCE240719C000050002024-07-12 12:13PM EDT5.003.111.934.45+0.75+31.78%126206.25%
SPCE240719C000055002024-06-12 9:30AM EDT5.500.010.000.050.00-55720.00%
SPCE240719C000060002024-07-11 1:57PM EDT6.001.570.953.750.00-20297241.41%
SPCE240719C000065002024-07-12 10:16AM EDT6.501.511.462.22+0.44+41.12%126192.19%
SPCE240719C000070002024-07-12 11:31AM EDT7.001.200.721.45+0.25+26.32%22111185.94%
SPCE240719C000075002024-07-12 3:58PM EDT7.500.920.880.94+0.21+29.58%199275126.56%
SPCE240719C000080002024-07-12 3:32PM EDT8.000.650.610.66+0.10+18.18%5711,065132.03%
SPCE240719C000085002024-07-12 3:58PM EDT8.500.440.440.48+0.06+15.79%590703143.36%
SPCE240719C000090002024-07-12 3:58PM EDT9.000.350.330.37+0.09+34.62%1,1274,141156.64%
SPCE240719C000095002024-07-12 3:35PM EDT9.500.270.250.28+0.07+35.00%216204166.41%
SPCE240719C000100002024-07-12 3:45PM EDT10.000.200.200.28+0.02+11.11%1,2692,170186.72%
SPCE240719C000105002024-07-12 2:52PM EDT10.500.180.140.17+0.07+63.64%4215182.03%
SPCE240719C000110002024-07-12 3:57PM EDT11.000.120.100.14+0.02+20.00%83263188.28%
SPCE240719C000115002024-07-12 2:45PM EDT11.500.100.070.140.00-335200.00%
SPCE240719C000120002024-07-12 2:27PM EDT12.000.100.050.11+0.03+42.86%67459203.13%
SPCE240719C000125002024-07-12 10:29AM EDT12.500.060.040.09-0.15-71.43%14209.38%
SPCE240719C000130002024-07-12 3:11PM EDT13.000.050.030.07-0.02-28.57%830212.50%
SPCE240719C000135002024-07-11 2:14PM EDT13.500.050.010.07+0.01+25.00%726215.63%
SPCE240719C000140002024-07-12 1:50PM EDT14.000.020.020.06-0.02-50.00%55139228.13%
SPCE240719C000150002024-07-12 3:57PM EDT15.000.030.010.03-0.03-50.00%2836225.00%
SPCE240719C000160002024-07-11 3:57PM EDT16.000.030.000.200.00-2326321.88%
SPCE240719C000170002024-06-24 1:31PM EDT17.000.180.000.300.00--6372.66%
SPCE240719C000190002024-07-12 10:18AM EDT19.000.020.000.250.00-133396.88%
SPCE240719C000200002024-07-12 3:54PM EDT20.000.020.020.08-0.02-50.00%411,044351.56%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPCE240719P000005002024-06-14 3:39PM EDT0.500.060.050.06+0.01+20.00%75727,8481,325.00%
SPCE240719P000010002024-06-14 3:29PM EDT1.000.370.320.39+0.01+2.78%12318,6311,637.50%
SPCE240719P000015002024-06-14 12:28PM EDT1.500.860.790.90+0.18+26.47%6,5348,5631,934.38%
SPCE240719P000020002024-06-14 9:52AM EDT2.001.351.262.02+0.18+15.38%111,8682,606.25%
SPCE240719P000025002024-06-14 2:08PM EDT2.501.831.731.94+0.13+7.65%145542,215.63%
SPCE240719P000030002024-07-08 9:30AM EDT3.000.020.000.220.00-1011540.63%
SPCE240719P000035002024-06-13 2:33PM EDT3.502.822.623.60+0.05+1.81%2003512,781.25%
SPCE240719P000040002024-07-11 3:25PM EDT4.000.020.000.220.00-2227403.13%
SPCE240719P000045002024-07-09 3:40PM EDT4.500.030.000.750.00-1011509.38%
SPCE240719P000050002024-07-12 1:03PM EDT5.000.040.000.01+0.01+33.33%3277162.50%
SPCE240719P000055002024-07-10 2:48PM EDT5.500.050.010.120.00-111217.19%
SPCE240719P000060002024-07-12 3:20PM EDT6.000.030.030.05-0.06-66.67%16375159.38%
SPCE240719P000065002024-07-12 2:57PM EDT6.500.070.060.09-0.29-80.56%79443146.88%
SPCE240719P000070002024-07-12 3:26PM EDT7.000.120.120.16-0.15-55.56%72307137.50%
SPCE240719P000075002024-07-12 3:58PM EDT7.500.270.260.28-0.19-41.30%139248135.16%
SPCE240719P000080002024-07-12 3:56PM EDT8.000.500.480.52-0.31-38.27%102537140.63%
SPCE240719P000085002024-07-12 3:04PM EDT8.500.750.600.86-0.85-53.12%40122128.91%
SPCE240719P000090002024-07-12 3:34PM EDT9.001.181.181.25-0.84-41.58%123,716165.63%
SPCE240719P000095002024-07-03 11:15AM EDT9.501.931.591.860.00-139202.34%
SPCE240719P000100002024-07-12 2:04PM EDT10.002.012.022.91-0.42-17.28%3430295.31%
SPCE240719P000110002024-07-10 11:25AM EDT11.003.652.953.050.00-380209.38%
SPCE240719P000120002024-06-20 12:23PM EDT12.003.803.854.100.00--3236.72%
SPCE240719P000125002024-06-27 10:01AM EDT12.503.753.355.550.00--4241.41%
SPCE240719P000130002024-06-18 11:06AM EDT13.003.803.255.850.00--14535.94%
SPCE240719P000140002024-06-21 9:54AM EDT14.005.355.756.000.00-33232.81%
SPCE240719P000150002024-06-20 10:18AM EDT15.006.506.707.900.00--1450.78%
SPCE240719P000160002024-06-18 9:30AM EDT16.005.757.758.000.00--1276.56%
SPCE240719P000170002024-06-20 11:13AM EDT17.008.207.209.100.00--2429.69%