Italia markets open in 5 hours 46 minutes

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,56-0,59 (-8,25%)
Alla chiusura: 04:00PM EDT
6,62 +0,06 (+0,91%)
Dopo ore: 08:00PM 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%
SPCE240719C000020002024-07-18 2:47PM EDT2.004.554.454.60+4.53+22,650.02%6001,312.50%
SPCE240719C000025002024-07-18 2:47PM EDT2.504.054.004.10+4.02+13,399.91%60101,075.00%
SPCE240719C000030002024-07-18 3:01PM EDT3.004.052.874.00-0.36-8.16%1101,790.63%
SPCE240719C000035002024-07-18 2:12PM EDT3.503.241.873.20-0.47-12.67%1001,006.25%
SPCE240719C000040002024-07-17 12:00PM EDT4.003.252.263.15+3.22+10,733.34%310840.63%
SPCE240719C000045002024-07-18 9:41AM EDT4.502.691.922.52+2.64+5,280.01%3030706.25%
SPCE240719C000050002024-07-18 9:41AM EDT5.002.220.782.42-0.63-22.11%3016368.75%
SPCE240719C000055002024-07-15 9:42AM EDT5.502.550.751.530.00-3033325.00%
SPCE240719C000060002024-07-18 2:46PM EDT6.000.590.550.81-0.79-57.25%19298250.00%
SPCE240719C000065002024-07-18 3:58PM EDT6.500.220.220.25-0.64-74.42%65150150.00%
SPCE240719C000070002024-07-18 3:57PM EDT7.000.090.050.10-0.31-77.50%298197164.06%
SPCE240719C000075002024-07-18 3:55PM EDT7.500.040.030.04-0.15-78.95%1,295542200.00%
SPCE240719C000080002024-07-18 3:57PM EDT8.000.020.010.02-0.10-83.33%2022,281221.88%
SPCE240719C000085002024-07-18 3:14PM EDT8.500.020.010.03-0.06-75.00%45910287.50%
SPCE240719C000090002024-07-18 3:47PM EDT9.000.020.010.02-0.02-50.00%924,710318.75%
SPCE240719C000095002024-07-18 1:58PM EDT9.500.020.010.02-0.01-33.33%27356362.50%
SPCE240719C000100002024-07-18 3:48PM EDT10.000.010.000.01-0.01-50.00%1973,094350.00%
SPCE240719C000105002024-07-18 10:45AM EDT10.500.020.000.01+0.01+100.00%240375.00%
SPCE240719C000110002024-07-18 11:09AM EDT11.000.010.000.01-0.02-66.67%15538412.50%
SPCE240719C000115002024-07-18 3:23PM EDT11.500.030.000.03+0.02+200.00%145512.50%
SPCE240719C000120002024-07-17 1:07PM EDT12.000.010.000.030.00-196345537.50%
SPCE240719C000125002024-07-17 12:38PM EDT12.500.010.000.510.00-25301,012.50%
SPCE240719C000130002024-07-17 3:59PM EDT13.000.010.000.010.00-2262525.00%
SPCE240719C000135002024-07-18 1:35PM EDT13.500.010.000.01-0.05-83.33%350550.00%
SPCE240719C000140002024-07-18 2:50PM EDT14.000.010.000.01-0.01-50.00%3190575.00%
SPCE240719C000150002024-07-18 9:53AM EDT15.000.020.000.01+0.01+100.00%9134600.00%
SPCE240719C000160002024-07-11 3:57PM EDT16.000.030.000.010.00-2326650.00%
SPCE240719C000170002024-06-24 1:31PM EDT17.000.180.000.010.00--6700.00%
SPCE240719C000190002024-07-15 10:59AM EDT19.000.020.000.010.00-134750.00%
SPCE240719C000200002024-07-17 3:58PM EDT20.000.010.000.010.00-11,071775.00%
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%75727,8483,100.00%
SPCE240719P000010002024-06-14 3:29PM EDT1.000.370.320.39+0.01+2.78%12318,6313,837.50%
SPCE240719P000015002024-06-14 12:28PM EDT1.500.860.790.90+0.18+26.47%6,5348,5634,556.25%
SPCE240719P000020002024-06-14 9:52AM EDT2.001.351.262.02+0.18+15.38%111,8686,212.50%
SPCE240719P000025002024-06-14 2:08PM EDT2.501.831.731.94+0.13+7.65%145545,237.50%
SPCE240719P000030002024-07-08 9:30AM EDT3.000.020.000.020.00-1011700.00%
SPCE240719P000035002024-06-13 2:33PM EDT3.502.822.623.60+0.05+1.81%2003516,637.50%
SPCE240719P000040002024-07-11 3:25PM EDT4.000.020.000.020.00-2227462.50%
SPCE240719P000045002024-07-09 3:40PM EDT4.500.030.000.010.00-1011325.00%
SPCE240719P000050002024-07-16 10:27AM EDT5.000.010.000.010.00-11319250.00%
SPCE240719P000055002024-07-16 2:34PM EDT5.500.010.000.010.00-107124175.00%
SPCE240719P000060002024-07-18 3:35PM EDT6.000.030.020.03+0.01+50.00%130674140.63%
SPCE240719P000065002024-07-18 3:47PM EDT6.500.190.170.20+0.11+137.50%211701156.25%
SPCE240719P000070002024-07-18 3:53PM EDT7.000.520.520.60+0.30+136.36%228753203.13%
SPCE240719P000075002024-07-18 3:57PM EDT7.500.970.861.01+0.42+76.36%1341,592246.88%
SPCE240719P000080002024-07-18 3:41PM EDT8.001.481.241.59+0.63+74.12%105709410.94%
SPCE240719P000085002024-07-18 11:32AM EDT8.501.611.652.45+0.30+22.90%26155437.50%
SPCE240719P000090002024-07-18 1:26PM EDT9.002.212.352.63+1.14+106.54%203,730406.25%
SPCE240719P000095002024-07-03 11:15AM EDT9.501.932.784.000.00-139900.00%
SPCE240719P000100002024-07-18 1:25PM EDT10.003.171.855.00+0.50+18.73%14281,807.81%
SPCE240719P000105002024-07-12 10:39AM EDT10.502.743.805.600.00--141,275.00%
SPCE240719P000110002024-07-18 12:17PM EDT11.004.082.856.00+0.52+14.61%1721,928.13%
SPCE240719P000115002024-07-08 1:16PM EDT11.503.704.006.050.00--3700.00%
SPCE240719P000120002024-06-20 12:23PM EDT12.003.804.606.300.00--3512.50%
SPCE240719P000125002024-06-27 10:01AM EDT12.503.754.357.000.00--41,712.50%
SPCE240719P000130002024-07-17 11:46AM EDT13.005.956.356.550.00-100114575.00%
SPCE240719P000135002024-07-17 11:46AM EDT13.506.455.908.00+6.45--20600.00%
SPCE240719P000140002024-06-21 9:54AM EDT14.005.357.407.500.00-33625.00%
SPCE240719P000150002024-06-20 10:18AM EDT15.006.507.409.500.00--1662.50%
SPCE240719P000160002024-06-18 9:30AM EDT16.005.758.359.250.00--10.00%
SPCE240719P000170002024-06-20 11:13AM EDT17.008.2010.3510.700.00--21,028.13%
SPCE240719P000190002024-07-17 11:46AM EDT19.0011.9512.3012.60+11.95--20825.00%