Deutsche Märkte öffnen in 8 Minuten

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
6,56-0,59 (-8,25%)
Börsenschluss: 04:00PM EDT
6,62 +0,06 (+0,91%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPCE240719C000005002024-06-14 1:37PM EDT0.500.280.200.25+0.01+3.70%395830.00%
SPCE240719C000010002024-06-14 3:37PM EDT1.000.070.050.07-0.02-22.22%58112,4860.00%
SPCE240719C000015002024-06-14 3:30PM EDT1.500.020.020.05-0.01-33.33%415,5180.00%
SPCE240719C000020002024-07-18 2:47PM EDT2.004.554.454.600.00-6001,312.50%
SPCE240719C000025002024-07-18 2:47PM EDT2.504.054.004.100.00-60101,075.00%
SPCE240719C000030002024-07-18 3:01PM EDT3.004.050.000.000.00-1100.00%
SPCE240719C000035002024-07-18 2:12PM EDT3.503.240.000.000.00-1000.00%
SPCE240719C000040002024-07-17 12:00PM EDT4.003.252.263.150.00-310840.63%
SPCE240719C000045002024-07-18 9:41AM EDT4.502.691.922.520.00-3030706.25%
SPCE240719C000050002024-07-18 9:41AM EDT5.002.220.000.000.00-3000.00%
SPCE240719C000055002024-07-15 9:42AM EDT5.502.550.000.000.00-3000.00%
SPCE240719C000060002024-07-18 2:46PM EDT6.000.590.000.000.00-1900.00%
SPCE240719C000065002024-07-18 3:58PM EDT6.500.220.000.000.00-6500.00%
SPCE240719C000070002024-07-18 3:57PM EDT7.000.090.000.000.00-298050.00%
SPCE240719C000075002024-07-18 3:55PM EDT7.500.040.000.000.00-1,295050.00%
SPCE240719C000080002024-07-18 3:57PM EDT8.000.020.000.000.00-202050.00%
SPCE240719C000085002024-07-18 3:14PM EDT8.500.020.000.000.00-45050.00%
SPCE240719C000090002024-07-18 3:47PM EDT9.000.020.000.000.00-92050.00%
SPCE240719C000095002024-07-18 1:58PM EDT9.500.020.000.000.00-27050.00%
SPCE240719C000100002024-07-18 3:48PM EDT10.000.010.000.000.00-1970100.00%
SPCE240719C000105002024-07-18 10:45AM EDT10.500.020.000.000.00-2050.00%
SPCE240719C000110002024-07-18 11:09AM EDT11.000.010.000.000.00-15050.00%
SPCE240719C000115002024-07-18 3:23PM EDT11.500.030.000.000.00-1050.00%
SPCE240719C000120002024-07-17 1:07PM EDT12.000.010.000.000.00-196050.00%
SPCE240719C000125002024-07-17 12:38PM EDT12.500.010.000.000.00-25050.00%
SPCE240719C000130002024-07-17 3:59PM EDT13.000.010.000.000.00-22050.00%
SPCE240719C000135002024-07-18 1:35PM EDT13.500.010.000.000.00-3050.00%
SPCE240719C000140002024-07-18 2:50PM EDT14.000.010.000.000.00-3050.00%
SPCE240719C000150002024-07-18 9:53AM EDT15.000.020.000.000.00-9050.00%
SPCE240719C000160002024-07-11 3:57PM EDT16.000.030.000.000.00-23050.00%
SPCE240719C000170002024-06-24 1:31PM EDT17.000.180.000.000.00--050.00%
SPCE240719C000190002024-07-15 10:59AM EDT19.000.020.000.000.00-1050.00%
SPCE240719C000200002024-07-17 3:58PM EDT20.000.010.000.000.00-1050.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPCE240719P000005002024-06-14 3:39PM EDT0.500.060.050.06+0.01+20.00%75727,8483,100.00%
SPCE240719P000010002024-06-14 3:29PM EDT1.000.370.320.39+0.01+2.78%12318,6313,837.50%
SPCE240719P000015002024-06-14 12:28PM EDT1.500.860.790.90+0.18+26.47%6,5348,5634,556.25%
SPCE240719P000020002024-06-14 9:52AM EDT2.001.351.262.02+0.18+15.38%111,8686,212.50%
SPCE240719P000025002024-06-14 2:08PM EDT2.501.831.731.94+0.13+7.65%145545,237.50%
SPCE240719P000030002024-07-08 9:30AM EDT3.000.020.000.000.00-10050.00%
SPCE240719P000035002024-06-13 2:33PM EDT3.502.822.623.60+0.05+1.81%2003516,637.50%
SPCE240719P000040002024-07-11 3:25PM EDT4.000.020.000.000.00-2050.00%
SPCE240719P000045002024-07-09 3:40PM EDT4.500.030.000.000.00-10050.00%
SPCE240719P000050002024-07-16 10:27AM EDT5.000.010.000.000.00-11050.00%
SPCE240719P000055002024-07-16 2:34PM EDT5.500.010.000.000.00-107050.00%
SPCE240719P000060002024-07-18 3:35PM EDT6.000.030.000.000.00-130050.00%
SPCE240719P000065002024-07-18 3:47PM EDT6.500.190.000.000.00-21106.25%
SPCE240719P000070002024-07-18 3:53PM EDT7.000.520.000.000.00-22800.00%
SPCE240719P000075002024-07-18 3:57PM EDT7.500.970.000.000.00-13400.00%
SPCE240719P000080002024-07-18 3:41PM EDT8.001.480.000.000.00-10500.00%
SPCE240719P000085002024-07-18 11:32AM EDT8.501.610.000.000.00-2600.00%
SPCE240719P000090002024-07-18 1:26PM EDT9.002.210.000.000.00-2000.00%
SPCE240719P000095002024-07-03 11:15AM EDT9.501.930.000.000.00-100.00%
SPCE240719P000100002024-07-18 1:25PM EDT10.003.170.000.000.00-100.00%
SPCE240719P000105002024-07-12 10:39AM EDT10.502.740.000.000.00--00.00%
SPCE240719P000110002024-07-18 12:17PM EDT11.004.080.000.000.00-100.00%
SPCE240719P000115002024-07-08 1:16PM EDT11.503.700.000.000.00--00.00%
SPCE240719P000120002024-06-20 12:23PM EDT12.003.800.000.000.00--00.00%
SPCE240719P000125002024-06-27 10:01AM EDT12.503.750.000.000.00--00.00%
SPCE240719P000130002024-07-17 11:46AM EDT13.005.950.000.000.00-10000.00%
SPCE240719P000135002024-07-17 11:46AM EDT13.506.450.000.000.00--00.00%
SPCE240719P000140002024-06-21 9:54AM EDT14.005.350.000.000.00-300.00%
SPCE240719P000150002024-06-20 10:18AM EDT15.006.500.000.000.00--00.00%
SPCE240719P000160002024-06-18 9:30AM EDT16.005.758.359.250.00--10.00%
SPCE240719P000170002024-06-20 11:13AM EDT17.008.200.000.000.00--00.00%
SPCE240719P000190002024-07-17 11:46AM EDT19.0011.950.000.000.00--00.00%