Italia markets close in 3 hours 51 minutes
FTSE MIB
33.726,75 +417,98 (+1,25%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,96 +0,23 (+0,28%) Bitcoin EUR
56.878,14 -3.034,35 (-5,06%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240628C00028000 | 2024-05-20 12:50PM EDT | 28.00 | 4.00 | 2.40 | 4.30 | 0.00 | - | - | 2 | 0.00% |
| SPR240628C00029000 | 2024-05-15 12:25PM EDT | 29.00 | 2.50 | 0.10 | 2.10 | 0.00 | - | - | 2 | 0.00% |
| SPR240628C00030000 | 2024-06-18 3:56PM EDT | 30.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPR240628C00031000 | 2024-06-21 2:59PM EDT | 31.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| SPR240628C00032000 | 2024-06-21 3:57PM EDT | 32.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| SPR240628C00033000 | 2024-06-21 3:58PM EDT | 33.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 95 | 198 | 0.00% |
| SPR240628C00033500 | 2024-06-21 3:47PM EDT | 33.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 27 | 22 | 0.00% |
| SPR240628C00034000 | 2024-06-21 3:55PM EDT | 34.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 346 | 272 | 3.13% |
| SPR240628C00035000 | 2024-06-21 3:57PM EDT | 35.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 159 | 144 | 12.50% |
| SPR240628C00035500 | 2024-06-21 3:26PM EDT | 35.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| SPR240628C00036000 | 2024-06-21 9:31AM EDT | 36.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 60 | 62 | 12.50% |
| SPR240628C00038000 | 2024-06-21 3:59PM EDT | 38.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 25.00% |
| SPR240628C00040000 | 2024-06-21 3:28PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 135 | 136 | 50.00% |
| SPR240628C00041000 | 2024-06-21 3:32PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 50.00% |
| SPR240628C00045000 | 2024-05-22 2:55PM EDT | 45.00 | 0.87 | 0.00 | 0.05 | 0.00 | - | - | 1 | 114.06% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240628P00026000 | 2024-06-20 10:41AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| SPR240628P00027000 | 2024-06-21 1:40PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| SPR240628P00028000 | 2024-06-10 10:02AM EDT | 28.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 50.00% |
| SPR240628P00029000 | 2024-06-21 2:13PM EDT | 29.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 50 | 91 | 25.00% |
| SPR240628P00029500 | 2024-06-21 2:40PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| SPR240628P00030000 | 2024-06-21 3:59PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 93 | 105 | 25.00% |
| SPR240628P00031000 | 2024-06-21 11:26AM EDT | 31.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 202 | 250 | 25.00% |
| SPR240628P00032000 | 2024-06-21 3:59PM EDT | 32.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 44 | 41 | 12.50% |
| SPR240628P00032500 | 2024-06-21 12:35PM EDT | 32.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 507 | 501 | 6.25% |
| SPR240628P00033500 | 2024-06-21 3:34PM EDT | 33.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.78% |
| SPR240628P00034000 | 2024-06-21 2:40PM EDT | 34.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| SPR240628P00034500 | 2024-06-21 12:35PM EDT | 34.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SPR240628P00038000 | 2024-06-07 9:30AM EDT | 38.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.