SPCE - Virgin Galactic Holdings, Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE230602C00001000 | 2023-05-25 10:08AM EDT | 1.00 | 3.15 | 1.89 | 4.50 | 0.00 | - | - | 1 | 2,762.50% |
| SPCE230602C00002000 | 2023-05-10 10:41AM EDT | 2.00 | 2.29 | 1.32 | 1.45 | 0.00 | - | 1 | 1 | 225.00% |
| SPCE230602C00002500 | 2023-05-26 2:34PM EDT | 2.50 | 0.89 | 0.81 | 0.96 | -1.56 | -63.67% | 13 | 9 | 137.50% |
| SPCE230602C00003000 | 2023-05-26 3:58PM EDT | 3.00 | 0.45 | 0.43 | 0.51 | -0.99 | -68.75% | 346 | 25 | 156.25% |
| SPCE230602C00003500 | 2023-05-26 3:59PM EDT | 3.50 | 0.17 | 0.17 | 0.20 | -0.45 | -72.58% | 2,243 | 345 | 150.00% |
| SPCE230602C00004000 | 2023-05-26 3:59PM EDT | 4.00 | 0.10 | 0.05 | 0.08 | -0.23 | -69.70% | 4,693 | 1,077 | 156.25% |
| SPCE230602C00004500 | 2023-05-26 3:57PM EDT | 4.50 | 0.04 | 0.03 | 0.05 | -0.10 | -71.43% | 1,491 | 3,400 | 190.63% |
| SPCE230602C00005000 | 2023-05-26 3:53PM EDT | 5.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,069 | 4,013 | 212.50% |
| SPCE230602C00005500 | 2023-05-26 3:29PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 401 | 2,459 | 187.50% |
| SPCE230602C00006000 | 2023-05-26 3:31PM EDT | 6.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 287 | 4,074 | 293.75% |
| SPCE230602C00006500 | 2023-05-26 3:29PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 20 | 855 | 268.75% |
| SPCE230602C00007000 | 2023-05-26 3:17PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 1,605 | 262.50% |
| SPCE230602C00007500 | 2023-05-26 10:32AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 561 | 287.50% |
| SPCE230602C00008000 | 2023-05-26 10:59AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 470 | 300.00% |
| SPCE230602C00008500 | 2023-05-25 3:48PM EDT | 8.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 152 | 375.00% |
| SPCE230602C00009000 | 2023-05-26 10:59AM EDT | 9.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 4 | 100 | 412.50% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE230602P00000500 | 2023-05-26 3:53PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,705 | 750.00% |
| SPCE230602P00002000 | 2023-05-26 2:04PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 54 | 225.00% |
| SPCE230602P00002500 | 2023-05-26 3:44PM EDT | 2.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 197 | 517 | 168.75% |
| SPCE230602P00003000 | 2023-05-26 3:59PM EDT | 3.00 | 0.05 | 0.04 | 0.06 | +0.03 | +150.00% | 1,732 | 721 | 120.31% |
| SPCE230602P00003500 | 2023-05-26 3:59PM EDT | 3.50 | 0.28 | 0.25 | 0.27 | +0.23 | +460.00% | 1,100 | 499 | 121.09% |
| SPCE230602P00004000 | 2023-05-26 3:59PM EDT | 4.00 | 0.65 | 0.65 | 0.75 | +0.45 | +225.00% | 541 | 1,158 | 168.75% |
| SPCE230602P00004500 | 2023-05-26 3:35PM EDT | 4.50 | 1.20 | 1.09 | 1.20 | +0.71 | +144.90% | 80 | 834 | 168.75% |
| SPCE230602P00005000 | 2023-05-26 11:02AM EDT | 5.00 | 1.65 | 1.57 | 1.71 | +0.63 | +61.76% | 4 | 491 | 203.13% |
| SPCE230602P00005500 | 2023-05-26 2:59PM EDT | 5.50 | 2.15 | 2.07 | 2.22 | +0.95 | +79.17% | 21 | 40 | 250.00% |
| SPCE230602P00006000 | 2023-05-26 10:09AM EDT | 6.00 | 2.52 | 2.55 | 2.68 | +1.07 | +73.79% | 11 | 48 | 340.63% |
| SPCE230602P00006500 | 2023-05-25 10:29AM EDT | 6.50 | 2.25 | 3.05 | 3.25 | 0.00 | - | - | 1 | 325.00% |
| SPCE230602P00007000 | 2023-05-23 3:42PM EDT | 7.00 | 2.22 | 3.50 | 3.70 | 0.00 | - | 8 | 65 | 431.25% |
| SPCE230602P00007500 | 2023-05-18 10:30AM EDT | 7.50 | 3.00 | 4.00 | 4.20 | 0.00 | - | 1 | 1 | 459.38% |
| SPCE230602P00008000 | 2023-05-25 9:44AM EDT | 8.00 | 3.60 | 4.55 | 4.70 | 0.00 | - | 1 | 0 | 300.00% |
