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
59.840,09 +857,49 (+1,45%)
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 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR250117C00010000 | 2024-03-11 10:17AM EDT | 10.00 | 23.90 | 21.90 | 25.80 | 0.00 | - | 1 | 51 | 130.91% |
| SPR250117C00013000 | 2024-02-05 2:07PM EDT | 13.00 | 15.00 | 20.50 | 25.00 | 0.00 | - | 5 | 61 | 150.17% |
| SPR250117C00015000 | 2024-03-26 1:24PM EDT | 15.00 | 20.99 | 15.00 | 19.70 | 0.00 | - | 1 | 97 | 109.52% |
| SPR250117C00018000 | 2024-03-08 11:58AM EDT | 18.00 | 18.90 | 15.00 | 19.50 | 0.00 | - | 2 | 225 | 98.78% |
| SPR250117C00020000 | 2024-04-11 9:30AM EDT | 20.00 | 15.00 | 11.00 | 15.70 | 0.00 | - | 14 | 625 | 53.86% |
| SPR250117C00023000 | 2024-04-23 10:20AM EDT | 23.00 | 10.86 | 8.60 | 12.90 | 0.00 | - | 10 | 757 | 78.30% |
| SPR250117C00025000 | 2024-04-05 11:20AM EDT | 25.00 | 11.03 | 7.00 | 11.00 | 0.00 | - | 50 | 3,238 | 68.77% |
| SPR250117C00027000 | 2024-04-23 12:20PM EDT | 27.00 | 6.30 | 5.40 | 9.60 | 0.00 | - | 1 | 2,304 | 65.19% |
| SPR250117C00030000 | 2024-04-25 3:52PM EDT | 30.00 | 4.90 | 3.40 | 6.80 | 0.00 | - | 68 | 981 | 51.89% |
| SPR250117C00032000 | 2024-04-25 11:40AM EDT | 32.00 | 3.43 | 3.60 | 4.40 | 0.00 | - | 5 | 828 | 38.01% |
| SPR250117C00035000 | 2024-04-26 3:41PM EDT | 35.00 | 2.52 | 1.95 | 2.50 | +0.62 | +32.63% | 6 | 1,625 | 31.64% |
| SPR250117C00037000 | 2024-04-26 3:06PM EDT | 37.00 | 1.75 | 0.80 | 2.00 | +0.21 | +13.64% | 20 | 765 | 32.67% |
| SPR250117C00040000 | 2024-04-25 3:35PM EDT | 40.00 | 0.50 | 0.70 | 0.90 | 0.00 | - | 11 | 2,356 | 27.93% |
| SPR250117C00042000 | 2024-04-05 1:12PM EDT | 42.00 | 0.95 | 0.05 | 1.60 | 0.00 | - | 1 | 549 | 39.70% |
| SPR250117C00045000 | 2024-04-24 10:59AM EDT | 45.00 | 0.30 | 0.30 | 2.15 | 0.00 | - | 1 | 588 | 50.98% |
| SPR250117C00050000 | 2024-04-25 2:42PM EDT | 50.00 | 0.16 | 0.15 | 1.00 | 0.00 | - | 5 | 619 | 45.02% |
| SPR250117C00055000 | 2024-04-26 3:05PM EDT | 55.00 | 0.35 | 0.30 | 1.05 | +0.25 | +250.00% | 3 | 512 | 51.86% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR250117P00005000 | 2024-02-06 10:32AM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10,394 | 50.00% |
| SPR250117P00010000 | 2024-04-03 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 29 | 587 | 67.58% |
| SPR250117P00013000 | 2024-03-26 12:31PM EDT | 13.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 154 | 1,752 | 72.56% |
| SPR250117P00015000 | 2024-04-12 12:11PM EDT | 15.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 852 | 5,117 | 59.38% |
| SPR250117P00018000 | 2024-04-08 9:30AM EDT | 18.00 | 0.35 | 0.10 | 0.80 | 0.00 | - | 2 | 4,657 | 52.10% |
| SPR250117P00020000 | 2024-03-19 2:36PM EDT | 20.00 | 0.48 | 0.05 | 0.55 | 0.00 | - | 7 | 1,276 | 46.97% |
| SPR250117P00023000 | 2024-03-25 3:47PM EDT | 23.00 | 0.65 | 0.05 | 0.90 | 0.00 | - | 2 | 1,398 | 42.68% |
| SPR250117P00025000 | 2024-04-22 3:38PM EDT | 25.00 | 0.90 | 0.10 | 2.85 | 0.00 | - | 1 | 962 | 60.86% |
| SPR250117P00027000 | 2024-04-12 2:30PM EDT | 27.00 | 1.40 | 0.00 | 3.30 | 0.00 | - | 250 | 856 | 56.32% |
| SPR250117P00030000 | 2024-04-24 3:08PM EDT | 30.00 | 2.25 | 1.20 | 3.10 | 0.00 | - | 5 | 1,675 | 40.04% |
| SPR250117P00032000 | 2024-04-12 2:09PM EDT | 32.00 | 2.40 | 1.75 | 3.10 | 0.00 | - | 55 | 173 | 30.57% |
| SPR250117P00035000 | 2024-04-24 2:08PM EDT | 35.00 | 4.65 | 2.50 | 4.50 | 0.00 | - | 2 | 1,415 | 26.98% |
| SPR250117P00037000 | 2024-04-10 3:13PM EDT | 37.00 | 4.80 | 4.90 | 5.60 | 0.00 | - | 1 | 194 | 23.66% |
| SPR250117P00040000 | 2024-03-25 9:30AM EDT | 40.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 0.00% |
| SPR250117P00042000 | 2024-02-23 1:40PM EDT | 42.00 | 13.31 | 7.50 | 8.80 | 0.00 | - | 2 | 234 | 0.00% |
| SPR250117P00045000 | 2024-01-04 10:45AM EDT | 45.00 | 14.80 | 17.10 | 18.30 | 0.00 | - | 49 | 113 | 80.09% |
| SPR250117P00050000 | 2024-01-24 12:40PM EDT | 50.00 | 21.00 | 19.20 | 22.40 | 0.00 | - | 20 | 122 | 70.70% |
| SPR250117P00055000 | 2024-01-16 10:31AM EDT | 55.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.