Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.217,26 +266,37 (+0,74%) Nasdaq
14.293,49 +67,27 (+0,47%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,36 -1,60 (-2,11%) Bitcoin EUR
35.631,66 +904,98 (+2,61%)
Virgin Galactic Holdings, Inc. (SPCE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:06PM EST. Mercato aperto.
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE251219C00000500 | 2023-11-16 11:01AM EST | 0.50 | 1.71 | 0.65 | 2.36 | 0.00 | - | 1 | 60 | 0.00% |
| SPCE251219C00001000 | 2023-12-01 2:32PM EST | 1.00 | 1.70 | 1.55 | 1.77 | +0.37 | +27.82% | 6 | 325 | 101.17% |
| SPCE251219C00001500 | 2023-11-29 9:39AM EST | 1.50 | 1.40 | 1.13 | 1.61 | 0.00 | - | 1 | 140 | 89.06% |
| SPCE251219C00002000 | 2023-11-20 3:59PM EST | 2.00 | 1.35 | 0.82 | 1.96 | 0.00 | - | 11 | 394 | 108.98% |
| SPCE251219C00002500 | 2023-11-29 11:06AM EST | 2.50 | 1.11 | 0.79 | 1.20 | 0.00 | - | 3 | 903 | 83.01% |
| SPCE251219C00003000 | 2023-11-30 11:23AM EST | 3.00 | 1.03 | 1.05 | 1.14 | 0.00 | - | 13 | 586 | 101.07% |
| SPCE251219C00003500 | 2023-12-01 11:03AM EST | 3.50 | 1.03 | 0.94 | 1.04 | +0.31 | +43.06% | 4 | 235 | 99.41% |
| SPCE251219C00004000 | 2023-12-01 1:44PM EST | 4.00 | 0.92 | 0.89 | 0.96 | +0.06 | +6.98% | 20 | 780 | 100.10% |
| SPCE251219C00004500 | 2023-12-01 12:23PM EST | 4.50 | 0.95 | 0.82 | 0.89 | +0.12 | +14.46% | 3 | 173 | 99.61% |
| SPCE251219C00005000 | 2023-12-01 12:55PM EST | 5.00 | 0.78 | 0.76 | 0.80 | +0.03 | +4.00% | 15 | 2,225 | 98.24% |
| SPCE251219C00005500 | 2023-11-02 11:33AM EST | 5.50 | 0.87 | 0.40 | 2.50 | 0.00 | - | 2 | 196 | 158.79% |
| SPCE251219C00007000 | 2023-11-30 3:58PM EST | 7.00 | 0.65 | 0.51 | 0.66 | 0.00 | - | 47 | 1,393 | 96.29% |
| SPCE251219C00010000 | 2023-12-01 2:02PM EST | 10.00 | 0.42 | 0.40 | 0.48 | +0.02 | +5.00% | 99 | 4,163 | 97.36% |
| SPCE251219C00012000 | 2023-12-01 9:43AM EST | 12.00 | 0.37 | 0.33 | 0.38 | -0.01 | -2.63% | 3 | 1,320 | 96.09% |
Opzioni Putper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE251219P00000500 | 2023-11-28 12:25PM EST | 0.50 | 0.20 | 0.01 | 0.40 | 0.00 | - | 20 | 948 | 139.06% |
| SPCE251219P00001000 | 2023-11-29 10:43AM EST | 1.00 | 0.42 | 0.40 | 0.45 | 0.00 | - | 1 | 1,479 | 117.58% |
| SPCE251219P00001500 | 2023-11-22 2:09PM EST | 1.50 | 0.75 | 0.66 | 0.95 | 0.00 | - | 1,000 | 1,123 | 123.05% |
| SPCE251219P00002000 | 2023-11-27 2:09PM EST | 2.00 | 1.04 | 0.97 | 1.82 | 0.00 | - | 20 | 770 | 150.39% |
| SPCE251219P00002500 | 2023-11-13 10:29AM EST | 2.50 | 1.39 | 1.28 | 1.96 | 0.00 | - | 1 | 111 | 126.37% |
| SPCE251219P00003000 | 2023-12-01 2:12PM EST | 3.00 | 1.67 | 1.64 | 1.79 | -0.04 | -2.34% | 30 | 13,083 | 96.29% |
| SPCE251219P00003500 | 2023-11-17 1:31PM EST | 3.50 | 2.04 | 2.03 | 2.99 | 0.00 | - | 4 | 26 | 130.08% |
| SPCE251219P00004000 | 2023-11-28 2:11PM EST | 4.00 | 2.49 | 2.43 | 2.98 | -0.01 | -0.40% | 100 | 4,935 | 108.69% |
| SPCE251219P00004500 | 2023-09-28 2:47PM EST | 4.50 | 3.10 | 2.87 | 3.40 | 0.00 | - | 2 | 24 | 108.01% |
| SPCE251219P00005000 | 2023-12-01 12:22PM EST | 5.00 | 3.35 | 3.20 | 3.60 | -0.05 | -1.47% | 1 | 1,331 | 94.14% |
| SPCE251219P00005500 | 2023-11-15 2:01PM EST | 5.50 | 3.72 | 3.65 | 5.30 | 0.00 | - | 15 | 17 | 144.73% |
| SPCE251219P00007000 | 2023-11-28 9:40AM EST | 7.00 | 5.15 | 3.20 | 5.55 | 0.00 | - | 1 | 45 | 118.36% |
| SPCE251219P00010000 | 2023-11-30 3:56PM EST | 10.00 | 7.73 | 7.75 | 8.00 | 0.00 | - | 1 | 773 | 76.37% |
| SPCE251219P00012000 | 2023-11-30 1:40PM EST | 12.00 | 9.81 | 8.95 | 10.00 | 0.00 | - | 1 | 3 | 93.75% |
© 2023 Yahoo. Tutti i diritti riservati.