Italia markets open in 6 hours 43 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 0,00 (0,00%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
54.313,07 -2.240,78 (-3,96%) CMC Crypto 200
1.277,84 -61,23 (-4,57%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 189.84% |
| SPR240510C00030000 | 2024-04-22 1:11PM EDT | 30.00 | 3.65 | 0.75 | 5.00 | 0.00 | - | - | 1 | 84.18% |
| SPR240510C00031000 | 2024-05-01 2:50PM EDT | 31.00 | 2.19 | 0.05 | 4.00 | -0.59 | -21.22% | 1 | 10 | 72.27% |
| SPR240510C00032500 | 2024-04-25 12:45PM EDT | 32.50 | 0.90 | 0.40 | 2.00 | 0.00 | - | - | 10 | 69.43% |
| SPR240510C00033000 | 2024-05-01 3:30PM EDT | 33.00 | 0.80 | 0.00 | 0.95 | +0.09 | +12.68% | 12 | 28 | 66.99% |
| SPR240510C00033500 | 2024-05-01 12:09PM EDT | 33.50 | 0.50 | 0.00 | 2.60 | -0.25 | -33.33% | 3 | 1 | 94.14% |
| SPR240510C00034000 | 2024-05-01 10:42AM EDT | 34.00 | 0.40 | 0.00 | 2.50 | -0.23 | -36.51% | 2 | 77 | 100.29% |
| SPR240510C00035000 | 2024-04-25 3:58PM EDT | 35.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 21 | 23 | 111.04% |
| SPR240510C00036000 | 2024-04-24 2:59PM EDT | 36.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 4 | 16 | 122.66% |
| SPR240510C00037000 | 2024-04-01 3:40PM EDT | 37.00 | 1.42 | 0.00 | 2.15 | 0.00 | - | - | 1 | 134.38% |
| SPR240510C00039000 | 2024-04-22 1:17PM EDT | 39.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 158.20% |
| SPR240510C00040000 | 2024-04-29 9:56AM EDT | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 169.14% |
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 | 2.45 | 0.00 | - | 1 | 1 | 149.51% |
| SPR240510P00030000 | 2024-05-01 3:08PM EDT | 30.00 | 0.55 | 0.55 | 0.75 | 0.00 | - | 463 | 994 | 75.00% |
| SPR240510P00032000 | 2024-04-30 11:30AM EDT | 32.00 | 1.07 | 0.50 | 1.15 | 0.00 | - | 2 | 147 | 59.08% |
| SPR240510P00032500 | 2024-05-01 11:09AM EDT | 32.50 | 1.30 | 0.30 | 1.75 | +0.05 | +4.00% | 1 | 2 | 75.49% |
| SPR240510P00034000 | 2024-04-18 10:26AM EDT | 34.00 | 3.20 | 0.05 | 4.00 | 0.00 | - | - | 1 | 142.19% |
| SPR240510P00041000 | 2024-04-04 11:49AM EDT | 41.00 | 6.80 | 6.70 | 10.90 | 0.00 | - | 1 | 0 | 233.01% |
© 2024 Yahoo. Tutti i diritti riservati.