Italia markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,07+0,42 (+1,18%)
Alla chiusura: 04:00PM EDT
36,15 +0,08 (+0,22%)
Dopo ore: 07:16PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:35.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPR240328C000350002024-03-28 3:03PM EDT2024-03-280.640.451.80-0.06-8.57%193461160.35%
SPR240405C000350002024-03-28 1:04PM EDT2024-04-051.151.201.90-0.08-6.50%1836458.20%
SPR240412C000350002024-03-28 11:50AM EDT2024-04-122.101.652.50+0.55+35.48%2964.65%
SPR240419C000350002024-03-28 3:37PM EDT2024-04-192.242.102.40+0.39+21.08%633,29951.03%
SPR240426C000350002024-03-28 3:19PM EDT2024-04-262.402.103.80+0.10+4.35%1258.55%
SPR240503C000350002024-03-25 2:09PM EDT2024-05-032.332.203.600.00-2251.61%
SPR240517C000350002024-03-28 1:33PM EDT2024-05-172.802.903.20+0.20+7.69%6641049.71%
SPR240621C000350002024-03-28 2:40PM EDT2024-06-213.102.703.80+0.10+3.33%3205047.14%
SPR240719C000350002024-03-28 3:56PM EDT2024-07-193.703.604.00+0.60+19.35%12392243.51%
SPR241018C000350002024-03-27 11:08AM EDT2024-10-183.904.004.700.00-164839.14%
SPR250117C000350002024-03-27 1:00PM EDT2025-01-174.364.205.600.00-2898839.73%
SPR260116C000350002024-03-28 1:47PM EDT2026-01-165.703.008.00+0.61+11.98%39539.55%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPR240328P000350002024-03-28 11:03AM EDT2024-03-280.050.000.05-0.05-50.00%19154748.05%
SPR240405P000350002024-03-28 1:18PM EDT2024-04-050.450.400.50-0.15-25.00%12318242.19%
SPR240412P000350002024-03-27 3:01PM EDT2024-04-121.000.551.100.00-8953.17%
SPR240419P000350002024-03-28 2:47PM EDT2024-04-191.300.951.45+0.15+13.04%1521154.49%
SPR240426P000350002024-03-28 12:09PM EDT2024-04-261.350.901.90-0.04-2.88%21059.08%
SPR240503P000350002024-03-28 12:45PM EDT2024-05-031.701.101.65+0.06+3.66%11847.51%
SPR240517P000350002024-03-28 1:01PM EDT2024-05-171.951.501.90+0.05+2.63%562045.31%
SPR240621P000350002024-03-27 2:30PM EDT2024-06-212.401.802.100.00-174337.84%
SPR240719P000350002024-03-21 12:33PM EDT2024-07-193.001.802.350.00-306136.08%
SPR241018P000350002024-03-28 11:30AM EDT2024-10-182.401.702.80-0.13-5.14%102131.21%
SPR250117P000350002024-03-26 2:01PM EDT2025-01-173.301.853.900.00-21,36134.73%
SPR260116P000350002024-03-26 9:30AM EDT2026-01-163.600.505.500.00-24131.84%