Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.668,01 +801,25 (+1,36%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517C00018000 | 2024-04-10 11:21AM EDT | 18.00 | 15.40 | 12.10 | 17.00 | 0.00 | - | 2 | 2 | 125.78% |
| SPR240517C00019000 | 2024-03-12 10:17AM EDT | 19.00 | 14.50 | 13.00 | 17.10 | 0.00 | - | 2 | 1 | 262.11% |
| SPR240517C00020000 | 2024-04-24 1:46PM EDT | 20.00 | 12.35 | 10.10 | 15.00 | 0.00 | - | 6 | 6 | 105.86% |
| SPR240517C00021000 | 2024-01-31 12:20PM EDT | 21.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 178 | 0.00% |
| SPR240517C00022000 | 2024-03-01 11:22AM EDT | 22.00 | 7.40 | 13.10 | 16.00 | 0.00 | - | 4 | 155 | 337.60% |
| SPR240517C00023000 | 2024-03-01 11:02AM EDT | 23.00 | 6.30 | 12.20 | 14.50 | 0.00 | - | 2 | 123 | 306.25% |
| SPR240517C00024000 | 2024-04-18 9:36AM EDT | 24.00 | 9.78 | 6.60 | 10.80 | 0.00 | - | 2 | 198 | 91.41% |
| SPR240517C00025000 | 2024-03-11 10:50AM EDT | 25.00 | 9.50 | 7.20 | 9.50 | 0.00 | - | 9 | 148 | 126.17% |
| SPR240517C00026000 | 2024-04-12 3:18PM EDT | 26.00 | 8.55 | 4.70 | 8.90 | 0.00 | - | 4 | 10 | 79.88% |
| SPR240517C00027000 | 2024-04-18 9:30AM EDT | 27.00 | 6.60 | 4.40 | 7.90 | 0.00 | - | 1 | 75 | 90.53% |
| SPR240517C00028000 | 2024-04-04 10:22AM EDT | 28.00 | 6.42 | 3.40 | 6.80 | 0.00 | - | 10 | 133 | 76.27% |
| SPR240517C00029000 | 2024-02-29 4:47PM EDT | 29.00 | 2.63 | 6.00 | 8.00 | 0.00 | - | 24 | 39 | 177.83% |
| SPR240517C00030000 | 2024-04-24 10:56AM EDT | 30.00 | 3.04 | 2.40 | 4.00 | 0.00 | - | 10 | 161 | 57.23% |
| SPR240517C00031000 | 2024-04-26 10:56AM EDT | 31.00 | 2.25 | 1.80 | 4.30 | +0.65 | +40.62% | 22 | 184 | 75.20% |
| SPR240517C00032000 | 2024-04-26 2:18PM EDT | 32.00 | 1.80 | 1.65 | 1.95 | +0.26 | +16.88% | 10 | 644 | 51.27% |
| SPR240517C00033000 | 2024-04-25 11:24AM EDT | 33.00 | 1.00 | 1.10 | 1.45 | 0.00 | - | 9 | 571 | 55.37% |
| SPR240517C00034000 | 2024-04-26 12:15PM EDT | 34.00 | 0.80 | 0.80 | 1.00 | +0.25 | +45.45% | 8 | 477 | 53.03% |
| SPR240517C00035000 | 2024-04-26 2:40PM EDT | 35.00 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 48 | 1,688 | 50.88% |
| SPR240517C00036000 | 2024-04-26 3:58PM EDT | 36.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 7 | 1,831 | 50.29% |
| SPR240517C00037000 | 2024-04-25 9:46AM EDT | 37.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 3,160 | 55.57% |
| SPR240517C00038000 | 2024-04-24 12:14PM EDT | 38.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 18 | 220 | 53.71% |
| SPR240517C00039000 | 2024-04-24 11:17AM EDT | 39.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 53 | 54.10% |
| SPR240517C00040000 | 2024-04-26 10:29AM EDT | 40.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 125 | 3,368 | 57.23% |
| SPR240517C00041000 | 2024-04-22 11:16AM EDT | 41.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 10 | 37 | 81.54% |
| SPR240517C00042000 | 2024-04-16 11:49AM EDT | 42.00 | 0.19 | 0.00 | 1.25 | 0.00 | - | 1 | 6 | 101.56% |
| SPR240517C00043000 | 2024-04-08 2:45PM EDT | 43.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 4 | 4 | 107.52% |
| SPR240517C00044000 | 2024-04-04 11:59AM EDT | 44.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 28 | 113.18% |
| SPR240517C00045000 | 2024-04-24 11:47AM EDT | 45.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 3 | 46 | 118.56% |
| SPR240517C00048000 | 2024-03-07 4:15PM EDT | 48.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 1 | 117.19% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517P00015000 | 2024-02-05 10:30AM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPR240517P00017000 | 2024-02-02 12:39PM EDT | 17.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 50 | 50 | 264.45% |
| SPR240517P00018000 | 2024-02-06 1:18PM EDT | 18.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 148.05% |
| SPR240517P00019000 | 2024-02-29 1:14PM EDT | 19.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | - | 1 | 169.92% |
| SPR240517P00020000 | 2024-02-29 12:11PM EDT | 20.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 46 | 84 | 156.64% |
| SPR240517P00021000 | 2024-02-15 3:19PM EDT | 21.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 141.41% |
| SPR240517P00022000 | 2024-04-24 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 27 | 96.09% |
| SPR240517P00023000 | 2024-02-09 11:59AM EDT | 23.00 | 0.85 | 0.00 | 0.40 | 0.00 | - | 13 | 63 | 100.39% |
| SPR240517P00024000 | 2024-04-24 3:23PM EDT | 24.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 98 | 132.62% |
| SPR240517P00025000 | 2024-04-26 2:04PM EDT | 25.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 130 | 1,063 | 72.27% |
| SPR240517P00026000 | 2024-04-24 2:09PM EDT | 26.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 46 | 79.20% |
| SPR240517P00027000 | 2024-04-24 11:24AM EDT | 27.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 9 | 290 | 74.12% |
| SPR240517P00028000 | 2024-04-24 3:23PM EDT | 28.00 | 0.49 | 0.05 | 0.50 | 0.00 | - | 6 | 819 | 57.42% |
| SPR240517P00029000 | 2024-04-24 3:30PM EDT | 29.00 | 0.64 | 0.25 | 0.65 | 0.00 | - | 10 | 61 | 57.03% |
| SPR240517P00030000 | 2024-04-23 1:11PM EDT | 30.00 | 0.75 | 0.05 | 0.90 | 0.00 | - | 200 | 3,420 | 64.84% |
| SPR240517P00031000 | 2024-04-25 10:34AM EDT | 31.00 | 1.30 | 0.75 | 0.95 | 0.00 | - | 5 | 444 | 53.52% |
| SPR240517P00032000 | 2024-04-25 10:55AM EDT | 32.00 | 1.77 | 1.15 | 1.45 | 0.00 | - | 4 | 212 | 50.93% |
| SPR240517P00033000 | 2024-04-24 12:12PM EDT | 33.00 | 2.20 | 1.55 | 2.40 | 0.00 | - | 1 | 537 | 55.91% |
| SPR240517P00034000 | 2024-04-23 10:41AM EDT | 34.00 | 2.65 | 2.15 | 2.60 | 0.00 | - | 4 | 1,147 | 56.15% |
| SPR240517P00035000 | 2024-04-23 10:46AM EDT | 35.00 | 3.33 | 2.85 | 3.70 | 0.00 | - | 4 | 1,482 | 55.27% |
| SPR240517P00036000 | 2024-04-24 2:09PM EDT | 36.00 | 5.00 | 3.30 | 5.80 | 0.00 | - | 1 | 311 | 75.10% |
| SPR240517P00037000 | 2024-03-07 4:43PM EDT | 37.00 | 3.20 | 2.85 | 4.70 | 0.00 | - | 60 | 103 | 44.92% |
| SPR240517P00038000 | 2024-02-08 12:08PM EDT | 38.00 | 9.60 | 3.10 | 4.10 | 0.00 | - | - | 74 | 0.00% |
| SPR240517P00039000 | 2024-02-08 12:44PM EDT | 39.00 | 10.30 | 3.70 | 4.80 | 0.00 | - | - | 92 | 0.00% |
| SPR240517P00040000 | 2024-04-04 10:27AM EDT | 40.00 | 6.50 | 5.60 | 8.50 | 0.00 | - | 5 | 3 | 105.57% |
© 2024 Yahoo. Tutti i diritti riservati.