Italia markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
24,51-1,49 (-5,73%)
Al 02:34PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPR221216C000200002022-11-07 3:04PM EST20.007.164.505.100.00-1181.84%
SPR221216C000210002022-10-27 2:34PM EST21.003.304.905.600.00--0155.27%
SPR221216C000220002022-11-18 11:28AM EST22.003.542.903.400.00-12075.29%
SPR221216C000230002022-11-18 3:34PM EST23.003.002.152.400.00-33864.45%
SPR221216C000240002022-11-28 12:25PM EST24.001.891.501.60-0.61-24.40%613858.01%
SPR221216C000250002022-11-28 10:44AM EST25.001.391.001.10-0.46-24.86%531256.84%
SPR221216C000260002022-11-28 2:15PM EST26.000.650.600.70-0.74-53.24%17722754.69%
SPR221216C000270002022-11-28 12:43PM EST27.000.550.350.50-0.35-38.89%2315055.96%
SPR221216C000280002022-11-28 11:32AM EST28.000.350.200.30-0.20-36.36%1781055.47%
SPR221216C000290002022-11-28 1:56PM EST29.000.150.100.20-0.25-62.50%841856.06%
SPR221216C000300002022-11-28 12:51PM EST30.000.100.050.15-0.10-50.00%4468458.20%
SPR221216C000310002022-11-28 10:35AM EST31.000.100.000.25-0.05-33.33%1149168.56%
SPR221216C000320002022-11-22 3:22PM EST32.000.100.000.100.00-439462.89%
SPR221216C000330002022-11-22 2:51PM EST33.000.050.000.200.00-34678.13%
SPR221216C000340002022-11-11 11:59AM EST34.000.450.000.050.00--667.19%
SPR221216C000350002022-11-22 2:08PM EST35.000.050.000.750.00-219121.09%
SPR221216C000360002022-11-15 12:52PM EST36.000.150.000.750.00-11127.73%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPR221216P000160002022-11-17 10:20AM EST16.000.050.000.750.00--1153.91%
SPR221216P000170002022-11-18 1:22PM EST17.000.090.000.750.00-1012136.72%
SPR221216P000180002022-11-18 1:22PM EST18.000.130.000.150.00-106280.86%
SPR221216P000190002022-11-22 10:29AM EST19.000.110.000.750.00-10448104.49%
SPR221216P000200002022-11-28 1:33PM EST20.000.160.100.20-0.01-5.88%594967.77%
SPR221216P000210002022-11-22 3:53PM EST21.000.260.200.300.00-259464.26%
SPR221216P000220002022-11-21 1:35PM EST22.000.510.350.450.00-73,01060.74%
SPR221216P000230002022-11-28 2:08PM EST23.000.600.600.700.00-72,04658.50%
SPR221216P000240002022-11-28 2:04PM EST24.000.950.901.05+0.40+72.73%1,9072,12254.98%
SPR221216P000250002022-11-28 1:31PM EST25.001.301.401.55+0.30+30.00%2,5076853.91%
SPR221216P000260002022-11-28 10:44AM EST26.001.692.002.20+0.24+16.55%89952.73%
SPR221216P000270002022-11-28 2:17PM EST27.002.852.752.95+1.10+62.86%16725152.25%
SPR221216P000280002022-11-16 2:25PM EST28.003.083.503.800.00-214659.77%
SPR221216P000290002022-11-23 10:54AM EST29.003.704.304.700.00-15961.52%
SPR221216P000300002022-11-18 1:56PM EST30.005.505.405.800.00-12859.38%