Deutsche Märkte schließen in 7 Stunden 58 Minuten

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
6,34+0,72 (+12,81%)
Börsenschluss: 04:00PM EST
6,19 -0,15 (-2,37%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPCE240119C000030002022-08-11 12:26PM EST3.004.604.454.65+0.35+8.24%51,836160.35%
SPCE240119C000050002022-08-11 1:19PM EST5.003.603.453.60+0.10+2.86%2213,915136.52%
SPCE240119C000080002022-08-11 1:10PM EST8.002.552.232.55+0.28+12.33%323,168119.29%
SPCE240119C000100002022-08-11 11:55AM EST10.001.971.932.03+0.02+1.03%456,719117.97%
SPCE240119C000130002022-08-11 9:09AM EST13.001.661.461.55+0.22+15.28%73,127115.53%
SPCE240119C000150002022-08-11 10:54AM EST15.001.301.261.34+0.09+7.44%233,607115.63%
SPCE240119C000180002022-08-11 10:51AM EST18.001.041.031.08+0.04+4.00%2271,342115.33%
SPCE240119C000200002022-08-11 12:39PM EST20.000.950.910.97+0.05+5.56%185,404115.72%
SPCE240119C000230002022-08-11 11:11AM EST23.000.800.770.82+0.05+6.67%12834116.02%
SPCE240119C000250002022-08-11 12:26PM EST25.000.730.690.75+0.03+4.29%402,536116.41%
SPCE240119C000270002022-08-11 12:26PM EST27.000.670.640.69+0.05+8.06%4600117.19%
SPCE240119C000300002022-08-11 12:05PM EST30.000.600.570.61+0.05+9.09%82,896117.97%
SPCE240119C000320002022-08-11 1:06PM EST32.000.560.520.57+0.02+3.70%33225118.36%
SPCE240119C000350002022-08-11 12:29PM EST35.000.490.460.52+0.04+8.89%3937119.04%
SPCE240119C000370002022-08-10 10:03AM EST37.000.490.430.49+0.06+13.95%3228119.53%
SPCE240119C000400002022-08-11 12:31PM EST40.000.440.390.45+0.05+12.82%21,132120.22%
SPCE240119C000420002022-08-11 9:19AM EST42.000.420.370.42+0.04+10.53%1695120.51%
SPCE240119C000450002022-08-09 12:26PM EST45.000.330.350.410.00-12,193122.27%
SPCE240119C000470002022-08-11 8:39AM EST47.000.370.340.41+0.01+2.78%11,628123.63%
SPCE240119C000500002022-08-11 1:30PM EST50.000.350.330.38+0.03+9.38%367,708124.61%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPCE240119P000030002022-08-11 9:15AM EST3.000.720.700.88-0.03-4.00%22,081124.02%
SPCE240119P000050002022-08-11 8:59AM EST5.001.601.601.75-0.10-5.88%121,590108.30%
SPCE240119P000080002022-08-09 2:41PM EST8.003.603.403.600.00-25,34696.04%
SPCE240119P000100002022-08-08 12:30PM EST10.005.054.655.000.00-14,34885.01%
SPCE240119P000130002022-08-10 2:45PM EST13.007.317.307.40-0.29-3.82%1197881.25%
SPCE240119P000150002022-08-11 9:50AM EST15.008.899.059.15-0.46-4.92%92,87376.86%
SPCE240119P000180002022-08-10 2:34PM EST18.0011.7511.7511.85-0.10-0.84%143065.23%
SPCE240119P000200002022-08-11 8:51AM EST20.0013.4713.6013.80-0.50-3.58%22,14956.64%
SPCE240119P000230002022-08-11 10:58AM EST23.0016.5016.4016.550.00-24240.00%
SPCE240119P000250002022-08-11 8:52AM EST25.0018.2618.3018.50-0.26-1.40%205450.00%
SPCE240119P000270002022-08-11 8:30AM EST27.0020.0020.2520.40-0.46-2.25%11890.00%
SPCE240119P000300002022-08-08 1:26PM EST30.0023.4023.1523.300.00-105230.00%
SPCE240119P000320002022-08-08 10:32AM EST32.0025.1625.1025.250.00-3950.00%
SPCE240119P000350002022-08-10 10:17AM EST35.0028.1628.1028.25+1.16+4.30%101520.00%
SPCE240119P000370002022-08-01 9:22AM EST37.0029.7730.0530.200.00-11710.00%
SPCE240119P000400002022-08-08 2:18PM EST40.0033.3533.0533.200.00-22240.00%
SPCE240119P000420002022-07-26 2:07PM EST42.0035.1035.0035.200.00-42520.00%
SPCE240119P000450002022-08-04 1:36PM EST45.0036.9038.0038.150.00-11720.00%
SPCE240119P000470002021-12-27 3:49PM EST47.0035.7036.7537.350.00-75160.00%
SPCE240119P000500002022-01-05 2:40PM EST50.0039.5239.6039.90+1.52+4.00%32360.00%