Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.639,99 -788,41 (-1,37%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240705C00029000 | 2024-06-24 10:44AM EDT | 29.00 | 3.70 | 2.10 | 6.00 | 0.00 | - | 1 | 16 | 75.39% |
| SPR240705C00030000 | 2024-06-25 9:56AM EDT | 30.00 | 3.11 | 1.95 | 4.80 | +1.31 | +72.78% | 2 | 540 | 88.28% |
| SPR240705C00031000 | 2024-06-26 11:11AM EDT | 31.00 | 1.50 | 1.35 | 4.00 | 0.00 | - | 1 | 619 | 88.87% |
| SPR240705C00032000 | 2024-06-27 1:53PM EDT | 32.00 | 1.58 | 0.00 | 1.50 | 0.00 | - | 92 | 84 | 56.15% |
| SPR240705C00032500 | 2024-06-28 3:42PM EDT | 32.50 | 0.51 | 0.00 | 1.25 | -1.26 | -71.19% | 3 | 0 | 58.40% |
| SPR240705C00033000 | 2024-06-28 3:40PM EDT | 33.00 | 0.25 | 0.00 | 0.50 | -0.30 | -54.55% | 101 | 5 | 30.96% |
| SPR240705C00033500 | 2024-06-28 10:10AM EDT | 33.50 | 0.70 | 0.00 | 0.45 | +0.40 | +133.33% | 2 | 108 | 39.36% |
| SPR240705C00034000 | 2024-06-28 3:22PM EDT | 34.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 1 | 49 | 25.00% |
| SPR240705C00035000 | 2024-06-27 3:57PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 15 | 80 | 47.27% |
| SPR240705C00036000 | 2024-06-25 12:35PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 19 | 41.80% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240705P00027000 | 2024-06-25 11:00AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 28 | 130.27% |
| SPR240705P00029000 | 2024-05-29 11:15AM EDT | 29.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 95.51% |
| SPR240705P00030000 | 2024-05-24 1:13PM EDT | 30.00 | 1.50 | 0.00 | 0.90 | 0.00 | - | 10 | 20 | 83.98% |
| SPR240705P00031000 | 2024-06-28 2:06PM EDT | 31.00 | 0.05 | 0.00 | 0.60 | -1.77 | -97.25% | 5 | 570 | 54.30% |
| SPR240705P00033000 | 2024-06-27 10:32AM EDT | 33.00 | 0.70 | 0.00 | 0.90 | 0.00 | - | 2 | 8 | 45.80% |
| SPR240705P00034000 | 2024-06-03 11:11AM EDT | 34.00 | 3.40 | 0.80 | 1.80 | 0.00 | - | 1 | 1 | 62.11% |
© 2024 Yahoo. Tutti i diritti riservati.