Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.470,23 -1.628,14 (-2,80%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:30.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510C00030000 | 2024-05-08 3:25PM EDT | 2024-05-10 | 1.25 | 0.00 | 2.50 | 0.00 | - | 1 | 0 | 156.25% |
| SPR240517C00030000 | 2024-05-08 3:25PM EDT | 2024-05-17 | 1.40 | 0.15 | 1.20 | 0.00 | - | 1 | 161 | 52.34% |
| SPR240524C00030000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 1.15 | 0.40 | 1.95 | -2.90 | -71.60% | 212 | 0 | 69.34% |
| SPR240621C00030000 | 2024-05-10 3:07PM EDT | 2024-06-21 | 1.80 | 1.50 | 2.00 | -0.80 | -30.77% | 10 | 50 | 42.14% |
| SPR240719C00030000 | 2024-05-10 9:56AM EDT | 2024-07-19 | 2.55 | 2.15 | 2.45 | +0.10 | +4.08% | 3 | 1,616 | 41.31% |
| SPR241018C00030000 | 2024-05-06 10:54AM EDT | 2024-10-18 | 5.25 | 3.10 | 3.40 | 0.00 | - | 5 | 244 | 39.28% |
| SPR250117C00030000 | 2024-05-09 1:17PM EDT | 2025-01-17 | 3.70 | 3.40 | 3.90 | -0.04 | -1.07% | 1 | 982 | 36.46% |
| SPR260116C00030000 | 2024-05-03 2:40PM EDT | 2026-01-16 | 6.40 | 0.00 | 7.00 | 0.00 | - | 56 | 278 | 43.60% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510P00030000 | 2024-05-09 2:38PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 75 | 2,705 | 33.20% |
| SPR240517P00030000 | 2024-05-10 3:17PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.60 | -0.15 | -27.27% | 369 | 24,934 | 46.00% |
| SPR240524P00030000 | 2024-05-06 3:00PM EDT | 2024-05-24 | 0.98 | 0.00 | 1.35 | 0.00 | - | 10 | 0 | 64.75% |
| SPR240531P00030000 | 2024-05-01 1:08PM EDT | 2024-05-31 | 0.80 | 0.30 | 2.40 | 0.00 | - | 10 | 30 | 53.47% |
| SPR240614P00030000 | 2024-05-06 2:59PM EDT | 2024-06-14 | 0.80 | 0.10 | 1.30 | 0.00 | - | - | 10 | 40.48% |
| SPR240621P00030000 | 2024-05-10 10:47AM EDT | 2024-06-21 | 1.00 | 1.00 | 1.25 | -0.15 | -13.04% | 2 | 1,050 | 35.79% |
| SPR240719P00030000 | 2024-05-10 1:05PM EDT | 2024-07-19 | 1.45 | 1.40 | 1.60 | 0.00 | - | 30 | 188 | 34.52% |
| SPR241018P00030000 | 2024-05-09 9:45AM EDT | 2024-10-18 | 2.00 | 1.95 | 2.30 | 0.00 | - | 1 | 22 | 31.64% |
| SPR250117P00030000 | 2024-05-09 11:32AM EDT | 2025-01-17 | 2.18 | 1.95 | 2.70 | 0.00 | - | 20 | 1,704 | 29.33% |
| SPR260116P00030000 | 2024-04-04 12:23PM EDT | 2026-01-16 | 1.80 | 0.40 | 3.00 | 0.00 | - | 13 | 97 | 20.73% |
© 2024 Yahoo. Tutti i diritti riservati.