Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.942,09 +1.497,44 (+2,56%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426C00030000 | 2024-04-08 3:39PM EDT | 30.00 | 4.70 | 2.55 | 3.90 | 0.00 | - | 1 | 3 | 72.07% |
| SPR240426C00032000 | 2024-04-08 12:03PM EDT | 32.00 | 3.85 | 0.95 | 2.15 | 0.00 | - | 2 | 21 | 56.84% |
| SPR240426C00033000 | 2024-04-19 3:49PM EDT | 33.00 | 0.81 | 0.05 | 1.55 | -0.72 | -47.06% | 20 | 31 | 87.11% |
| SPR240426C00034000 | 2024-04-19 2:54PM EDT | 34.00 | 0.45 | 0.20 | 1.00 | -0.25 | -35.71% | 31 | 49 | 56.74% |
| SPR240426C00035000 | 2024-04-19 11:39AM EDT | 35.00 | 0.30 | 0.20 | 0.30 | -0.25 | -45.45% | 62 | 20 | 50.39% |
| SPR240426C00036000 | 2024-04-18 1:32PM EDT | 36.00 | 0.17 | 0.05 | 0.75 | -0.03 | -15.00% | 1 | 31 | 75.98% |
| SPR240426C00037000 | 2024-04-19 10:52AM EDT | 37.00 | 0.10 | 0.00 | 0.75 | -0.63 | -86.30% | 1 | 185 | 87.21% |
| SPR240426C00038000 | 2024-04-19 2:39PM EDT | 38.00 | 0.10 | 0.00 | 0.15 | -0.50 | -83.33% | 179 | 51 | 64.84% |
| SPR240426C00039000 | 2024-04-15 10:22AM EDT | 39.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 26 | 26 | 113.09% |
| SPR240426C00040000 | 2024-04-17 1:21PM EDT | 40.00 | 0.05 | 0.00 | 0.25 | -0.04 | -44.44% | 1 | 126 | 91.60% |
| SPR240426C00045000 | 2024-03-27 9:39AM EDT | 45.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 50 | 100 | 231.84% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426P00029000 | 2024-03-12 1:05PM EDT | 29.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | - | 10 | 154.69% |
| SPR240426P00030000 | 2024-04-15 3:09PM EDT | 30.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 30 | 133 | 51.37% |
| SPR240426P00031000 | 2024-04-18 11:07AM EDT | 31.00 | 0.10 | 0.15 | 0.70 | 0.00 | - | 1 | 6 | 64.55% |
| SPR240426P00032000 | 2024-04-16 3:05PM EDT | 32.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 5 | 15 | 49.61% |
| SPR240426P00033000 | 2024-04-19 3:44PM EDT | 33.00 | 0.90 | 0.15 | 0.90 | +0.20 | +28.57% | 16 | 949 | 47.46% |
| SPR240426P00034000 | 2024-04-19 2:59PM EDT | 34.00 | 1.55 | 0.40 | 1.75 | +0.75 | +93.75% | 40 | 53 | 61.43% |
| SPR240426P00035000 | 2024-04-16 2:44PM EDT | 35.00 | 2.25 | 1.50 | 2.95 | 0.00 | - | 2 | 15 | 91.80% |
| SPR240426P00038000 | 2024-03-11 9:45AM EDT | 38.00 | 4.00 | 3.50 | 7.30 | 0.00 | - | 1 | 1 | 95.31% |
© 2024 Yahoo. Tutti i diritti riservati.