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
58.702,31 -795,74 (-1,34%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR260116C00003000 | 2024-02-08 10:52AM EDT | 3.00 | 26.25 | 30.50 | 35.50 | 0.00 | - | 2 | 138 | 0.00% |
| SPR260116C00005000 | 2023-11-28 4:56PM EDT | 5.00 | 22.60 | 25.00 | 30.00 | 0.00 | - | 2 | 2 | 53.13% |
| SPR260116C00010000 | 2024-04-15 10:34AM EDT | 10.00 | 24.56 | 20.50 | 25.50 | 0.00 | - | 25 | 67 | 63.62% |
| SPR260116C00013000 | 2024-04-01 1:06PM EDT | 13.00 | 25.00 | 17.50 | 22.50 | 0.00 | - | 24 | 149 | 50.64% |
| SPR260116C00015000 | 2024-04-10 12:07PM EDT | 15.00 | 19.00 | 15.50 | 20.50 | 0.00 | - | 1 | 98 | 81.59% |
| SPR260116C00017000 | 2024-04-25 11:09AM EDT | 17.00 | 15.30 | 13.50 | 18.50 | 0.00 | - | 1 | 60 | 71.39% |
| SPR260116C00020000 | 2024-04-15 3:51PM EDT | 20.00 | 14.90 | 11.00 | 16.00 | 0.00 | - | 1 | 40 | 63.31% |
| SPR260116C00022000 | 2024-03-25 2:16PM EDT | 22.00 | 15.50 | 8.60 | 13.50 | 0.00 | - | 10 | 67 | 50.89% |
| SPR260116C00025000 | 2024-03-28 11:51AM EDT | 25.00 | 12.20 | 7.00 | 12.00 | 0.00 | - | 1 | 75 | 52.27% |
| SPR260116C00027000 | 2024-04-03 9:34AM EDT | 27.00 | 10.00 | 5.80 | 10.50 | 0.00 | - | 4 | 286 | 48.62% |
| SPR260116C00030000 | 2024-04-23 1:12PM EDT | 30.00 | 6.00 | 5.50 | 8.50 | 0.00 | - | 1 | 294 | 44.52% |
| SPR260116C00032000 | 2024-04-18 10:48AM EDT | 32.00 | 6.40 | 2.50 | 7.50 | 0.00 | - | 1 | 35 | 43.48% |
| SPR260116C00035000 | 2024-04-23 2:14PM EDT | 35.00 | 3.60 | 2.50 | 6.00 | 0.00 | - | 100 | 165 | 41.13% |
| SPR260116C00037000 | 2024-04-25 12:57PM EDT | 37.00 | 2.30 | 0.10 | 4.50 | 0.00 | - | 40 | 57 | 36.11% |
| SPR260116C00040000 | 2024-04-26 3:19PM EDT | 40.00 | 1.80 | 0.05 | 2.00 | +0.05 | +2.86% | 616 | 1,270 | 25.78% |
| SPR260116C00045000 | 2024-04-26 11:20AM EDT | 45.00 | 1.05 | 0.70 | 1.50 | +0.45 | +75.00% | 1 | 134 | 28.47% |
| SPR260116C00050000 | 2024-04-22 10:05AM EDT | 50.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 55.18% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR260116P00008000 | 2024-03-04 11:25AM EDT | 8.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 4,333 | 56.25% |
| SPR260116P00010000 | 2024-03-20 11:04AM EDT | 10.00 | 0.71 | 0.00 | 4.50 | 0.00 | - | 2 | 13,832 | 102.98% |
| SPR260116P00013000 | 2024-04-24 9:38AM EDT | 13.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 176 | 46.29% |
| SPR260116P00015000 | 2024-03-04 2:18PM EDT | 15.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 279 | 53.13% |
| SPR260116P00017000 | 2024-03-27 3:20PM EDT | 17.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 1 | 47 | 63.09% |
| SPR260116P00020000 | 2024-04-25 11:05AM EDT | 20.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 2 | 518 | 36.79% |
| SPR260116P00022000 | 2024-04-26 12:30PM EDT | 22.00 | 0.70 | 0.10 | 1.00 | -0.30 | -30.00% | 2 | 202 | 31.35% |
| SPR260116P00025000 | 2024-04-26 2:41PM EDT | 25.00 | 1.01 | 0.00 | 1.50 | +0.01 | +1.00% | 9 | 178 | 28.42% |
| SPR260116P00027000 | 2024-03-01 4:33PM EDT | 27.00 | 3.17 | 0.00 | 5.00 | 0.00 | - | 30 | 72 | 48.58% |
| SPR260116P00030000 | 2024-04-04 12:23PM EDT | 30.00 | 1.80 | 0.05 | 4.70 | 0.00 | - | 13 | 97 | 36.16% |
| SPR260116P00032000 | 2024-04-04 3:23PM EDT | 32.00 | 2.95 | 0.50 | 5.50 | 0.00 | - | 2 | 26 | 34.28% |
| SPR260116P00035000 | 2024-04-08 3:50PM EDT | 35.00 | 2.15 | 2.80 | 6.80 | 0.00 | - | 10 | 48 | 31.08% |
| SPR260116P00037000 | 2024-04-15 2:54PM EDT | 37.00 | 5.50 | 3.60 | 8.40 | 0.00 | - | 50 | 164 | 32.56% |
| SPR260116P00040000 | 2024-04-24 2:09PM EDT | 40.00 | 9.00 | 5.50 | 10.50 | 0.00 | - | 1 | 21 | 32.03% |
© 2024 Yahoo. Tutti i diritti riservati.