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
59.798,09 +953,76 (+1,62%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR241018C00021000 | 2024-03-25 3:19PM EDT | 21.00 | 14.65 | 8.80 | 13.50 | 0.00 | - | 5 | 9 | 85.50% |
| SPR241018C00024000 | 2024-02-21 11:57AM EDT | 24.00 | 8.20 | 10.30 | 12.60 | 0.00 | - | - | 90 | 82.93% |
| SPR241018C00026000 | 2024-02-20 1:25PM EDT | 26.00 | 7.20 | 8.70 | 11.30 | 0.00 | - | - | 1 | 78.52% |
| SPR241018C00028000 | 2024-04-03 12:51PM EDT | 28.00 | 8.27 | 4.40 | 6.60 | 0.00 | - | 4 | 0 | 47.78% |
| SPR241018C00029000 | 2024-04-19 10:24AM EDT | 29.00 | 6.44 | 4.80 | 6.10 | 0.00 | - | 1 | 3 | 48.95% |
| SPR241018C00030000 | 2024-04-26 2:21PM EDT | 30.00 | 4.80 | 4.60 | 7.00 | +0.10 | +2.13% | 5 | 232 | 51.93% |
| SPR241018C00031000 | 2024-04-03 3:44PM EDT | 31.00 | 5.50 | 3.30 | 5.40 | 0.00 | - | 6 | 14 | 53.10% |
| SPR241018C00032000 | 2024-04-26 3:59PM EDT | 32.00 | 3.58 | 3.50 | 4.60 | +0.24 | +7.19% | 15 | 27 | 49.22% |
| SPR241018C00033000 | 2024-04-26 3:45PM EDT | 33.00 | 3.09 | 2.20 | 3.20 | -1.11 | -26.43% | 5 | 15 | 38.36% |
| SPR241018C00034000 | 2024-04-19 11:44AM EDT | 34.00 | 3.40 | 2.45 | 2.70 | 0.00 | - | 11 | 52 | 37.26% |
| SPR241018C00035000 | 2024-04-24 2:47PM EDT | 35.00 | 1.80 | 1.05 | 3.80 | +0.05 | +2.86% | 1 | 85 | 53.61% |
| SPR241018C00036000 | 2024-04-05 2:56PM EDT | 36.00 | 2.90 | 0.45 | 2.95 | 0.00 | - | 35 | 60 | 47.83% |
| SPR241018C00037000 | 2024-04-22 10:15AM EDT | 37.00 | 2.15 | 1.25 | 1.65 | 0.00 | - | 2 | 201 | 36.13% |
| SPR241018C00038000 | 2024-03-27 2:17PM EDT | 38.00 | 2.10 | 0.05 | 2.90 | 0.00 | - | 20 | 48 | 53.96% |
| SPR241018C00039000 | 2024-03-12 12:14PM EDT | 39.00 | 1.50 | 0.05 | 3.50 | 0.00 | - | 1 | 10 | 63.87% |
| SPR241018C00040000 | 2024-04-02 2:54PM EDT | 40.00 | 1.45 | 0.00 | 1.70 | 0.00 | - | 20 | 852 | 45.34% |
| SPR241018C00041000 | 2024-03-14 11:10AM EDT | 41.00 | 0.75 | 0.00 | 3.10 | 0.00 | - | 1 | 0 | 64.92% |
| SPR241018C00042000 | 2024-04-25 9:43AM EDT | 42.00 | 0.35 | 0.00 | 1.95 | 0.00 | - | 2 | 23 | 53.54% |
| SPR241018C00043000 | 2024-04-08 9:49AM EDT | 43.00 | 0.75 | 0.00 | 0.85 | 0.00 | - | 7 | 76 | 40.31% |
| SPR241018C00045000 | 2024-03-12 11:35AM EDT | 45.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 50.56% |
| SPR241018C00050000 | 2024-04-11 1:31PM EDT | 50.00 | 0.15 | 0.15 | 0.70 | +0.05 | +50.00% | 1 | 76 | 50.02% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR241018P00021000 | 2024-03-18 9:30AM EDT | 21.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 12.50% |
| SPR241018P00022000 | 2024-03-05 12:53PM EDT | 22.00 | 0.40 | 0.05 | 1.15 | 0.00 | - | 1 | 40 | 50.24% |
| SPR241018P00023000 | 2024-02-20 12:10PM EDT | 23.00 | 1.70 | 0.20 | 0.55 | 0.00 | - | - | 2 | 44.63% |
| SPR241018P00024000 | 2024-03-22 11:15AM EDT | 24.00 | 0.50 | 0.15 | 0.45 | 0.00 | - | 1 | 16 | 38.04% |
| SPR241018P00025000 | 2024-04-02 1:07PM EDT | 25.00 | 0.40 | 0.40 | 0.80 | 0.00 | - | 1 | 20 | 41.65% |
| SPR241018P00028000 | 2024-04-25 3:35PM EDT | 28.00 | 1.30 | 0.95 | 1.20 | 0.00 | - | 20 | 38 | 35.08% |
| SPR241018P00029000 | 2024-04-19 3:12PM EDT | 29.00 | 1.40 | 1.25 | 2.60 | 0.00 | - | 1 | 51 | 48.83% |
| SPR241018P00030000 | 2024-04-10 9:30AM EDT | 30.00 | 1.65 | 1.50 | 2.25 | 0.00 | - | 1 | 10 | 39.06% |
| SPR241018P00031000 | 2024-03-12 11:22AM EDT | 31.00 | 2.46 | 0.60 | 2.50 | 0.00 | - | 1 | 6 | 36.60% |
| SPR241018P00032000 | 2024-04-24 2:04PM EDT | 32.00 | 2.60 | 2.25 | 2.60 | 0.00 | - | 5 | 32 | 32.03% |
| SPR241018P00033000 | 2024-03-06 10:30AM EDT | 33.00 | 2.27 | 0.50 | 4.40 | 0.00 | - | 2 | 2 | 46.09% |
| SPR241018P00034000 | 2024-03-27 2:17PM EDT | 34.00 | 2.45 | 3.30 | 4.30 | 0.00 | - | 20 | 30 | 38.28% |
| SPR241018P00035000 | 2024-04-24 9:57AM EDT | 35.00 | 4.00 | 3.80 | 5.00 | 0.00 | - | 1 | 12 | 38.94% |
| SPR241018P00036000 | 2024-04-05 11:03AM EDT | 36.00 | 3.70 | 3.80 | 5.20 | 0.00 | - | 1 | 2 | 33.37% |
| SPR241018P00037000 | 2024-04-03 2:37PM EDT | 37.00 | 4.40 | 5.10 | 6.30 | 0.00 | - | 20 | 30 | 37.84% |
| SPR241018P00048000 | 2024-03-25 9:37AM EDT | 48.00 | 13.50 | 12.20 | 17.20 | 0.00 | - | 2 | 0 | 62.77% |
© 2024 Yahoo. Tutti i diritti riservati.