Deutsche Märkte öffnen in 8 Stunden 4 Minuten
Nikkei 225
27.466,61 +520,94 (+1,93%) Dow Jones 30
32.030,11 -530,49 (-1,63%) Bitcoin EUR
25.138,61 -760,36 (-2,94%) CMC Crypto 200
593,68 -22,27 (-3,62%) Nasdaq Compositive
11.669,96 -190,15 (-1,60%) S&P 500
3.936,97 -65,90 (-1,65%)
Virgin Galactic Holdings, Inc. (SPCE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE240119C00001000 | 2023-03-22 3:08PM EDT | 1.00 | 3.10 | 2.78 | 3.20 | -0.10 | -3.13% | 1 | 0 | 112.50% |
| SPCE240119C00002000 | 2023-03-21 2:42PM EDT | 2.00 | 2.52 | 2.25 | 2.42 | 0.00 | - | 3 | 0 | 114.06% |
| SPCE240119C00003000 | 2023-03-22 9:35AM EDT | 3.00 | 1.98 | 1.63 | 1.92 | +0.06 | +3.13% | 1 | 1,616 | 105.27% |
| SPCE240119C00004000 | 2023-03-22 3:58PM EDT | 4.00 | 1.28 | 1.24 | 1.41 | -0.22 | -14.67% | 116 | 903 | 98.24% |
| SPCE240119C00005000 | 2023-03-22 3:58PM EDT | 5.00 | 0.97 | 0.95 | 1.09 | -0.13 | -11.82% | 121 | 5,637 | 96.09% |
| SPCE240119C00008000 | 2023-03-22 3:57PM EDT | 8.00 | 0.51 | 0.50 | 0.66 | -0.08 | -13.56% | 52 | 5,872 | 99.02% |
| SPCE240119C00010000 | 2023-03-22 3:30PM EDT | 10.00 | 0.40 | 0.35 | 0.39 | -0.02 | -4.76% | 100 | 13,216 | 95.70% |
| SPCE240119C00013000 | 2023-03-22 11:44AM EDT | 13.00 | 0.25 | 0.23 | 0.28 | -0.03 | -10.71% | 8 | 5,682 | 98.83% |
| SPCE240119C00015000 | 2023-03-22 3:47PM EDT | 15.00 | 0.20 | 0.17 | 0.24 | 0.00 | - | 21 | 6,962 | 100.39% |
| SPCE240119C00018000 | 2023-03-22 12:17PM EDT | 18.00 | 0.16 | 0.13 | 0.19 | -0.02 | -11.11% | 2 | 2,087 | 103.13% |
| SPCE240119C00020000 | 2023-03-22 3:24PM EDT | 20.00 | 0.14 | 0.13 | 0.18 | -0.02 | -12.50% | 40 | 8,203 | 107.03% |
| SPCE240119C00023000 | 2023-03-21 3:53PM EDT | 23.00 | 0.12 | 0.09 | 0.15 | 0.00 | - | 22 | 1,392 | 107.62% |
| SPCE240119C00025000 | 2023-03-22 1:26PM EDT | 25.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 22 | 3,082 | 109.38% |
| SPCE240119C00027000 | 2023-03-22 12:27PM EDT | 27.00 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 50 | 2,004 | 108.59% |
| SPCE240119C00030000 | 2023-03-22 3:49PM EDT | 30.00 | 0.08 | 0.06 | 0.11 | -0.01 | -11.11% | 94 | 4,350 | 111.72% |
| SPCE240119C00032000 | 2023-03-17 2:09PM EDT | 32.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 105 | 0 | 113.28% |
| SPCE240119C00035000 | 2023-03-22 12:32PM EDT | 35.00 | 0.09 | 0.05 | 0.12 | +0.01 | +12.50% | 12 | 0 | 117.58% |
| SPCE240119C00037000 | 2023-03-22 2:49PM EDT | 37.00 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 1 | 674 | 116.41% |
| SPCE240119C00040000 | 2023-03-20 9:36AM EDT | 40.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 3 | 2,056 | 117.97% |
| SPCE240119C00042000 | 2023-03-20 3:51PM EDT | 42.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 1,472 | 117.97% |
| SPCE240119C00045000 | 2023-03-16 10:27AM EDT | 45.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 2,827 | 120.70% |
| SPCE240119C00047000 | 2023-03-22 12:11PM EDT | 47.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 1 | 1,687 | 120.70% |
| SPCE240119C00050000 | 2023-03-22 2:39PM EDT | 50.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 2 | 10,347 | 122.66% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE240119P00001000 | 2023-03-21 1:25PM EDT | 1.00 | 0.17 | 0.05 | 0.16 | 0.00 | - | 3 | 986 | 121.88% |
| SPCE240119P00002000 | 2023-03-22 2:15PM EDT | 2.00 | 0.38 | 0.36 | 0.43 | +0.01 | +2.70% | 1 | 3,520 | 109.96% |
| SPCE240119P00003000 | 2023-03-21 11:20AM EDT | 3.00 | 0.73 | 0.75 | 0.81 | 0.00 | - | 2 | 6,493 | 97.46% |
| SPCE240119P00004000 | 2023-03-21 12:39PM EDT | 4.00 | 1.22 | 1.29 | 1.36 | 0.00 | - | 3 | 1,738 | 91.41% |
| SPCE240119P00005000 | 2023-03-22 12:55PM EDT | 5.00 | 1.94 | 1.96 | 2.00 | +0.06 | +3.19% | 3 | 0 | 86.91% |
| SPCE240119P00008000 | 2023-03-22 3:33PM EDT | 8.00 | 4.40 | 4.35 | 4.65 | +0.06 | +1.38% | 2 | 9,612 | 85.94% |
| SPCE240119P00010000 | 2023-03-22 2:00PM EDT | 10.00 | 6.20 | 6.20 | 6.50 | +0.09 | +1.47% | 10 | 6,244 | 85.74% |
| SPCE240119P00013000 | 2023-03-22 10:38AM EDT | 13.00 | 9.00 | 9.05 | 9.25 | -0.07 | -0.77% | 2 | 1,607 | 72.27% |
| SPCE240119P00015000 | 2023-03-17 12:05PM EDT | 15.00 | 10.85 | 11.05 | 11.25 | 0.00 | - | 1 | 0 | 78.52% |
| SPCE240119P00018000 | 2023-03-21 11:41AM EDT | 18.00 | 13.93 | 13.95 | 14.85 | 0.00 | - | 5 | 493 | 120.51% |
| SPCE240119P00020000 | 2023-03-21 2:57PM EDT | 20.00 | 15.88 | 15.95 | 17.05 | 0.00 | - | 6 | 1,616 | 134.96% |
| SPCE240119P00023000 | 2023-02-09 4:03PM EDT | 23.00 | 17.90 | 17.85 | 18.95 | 0.00 | - | 19 | 44 | 0.00% |
| SPCE240119P00025000 | 2023-03-02 12:09PM EDT | 25.00 | 20.30 | 20.90 | 22.05 | 0.00 | - | 2 | 0 | 142.97% |
| SPCE240119P00027000 | 2023-02-09 11:04AM EDT | 27.00 | 21.55 | 21.80 | 23.15 | 0.00 | - | 4 | 0 | 102.34% |
| SPCE240119P00030000 | 2023-03-01 12:43PM EDT | 30.00 | 25.24 | 25.45 | 27.40 | 0.00 | - | 1 | 0 | 146.09% |
| SPCE240119P00032000 | 2023-03-20 9:55AM EDT | 32.00 | 27.80 | 27.15 | 29.60 | 0.00 | - | 14 | 0 | 143.55% |
| SPCE240119P00035000 | 2023-02-07 12:49PM EDT | 35.00 | 29.15 | 29.70 | 31.25 | 0.00 | - | 6 | 0 | 131.45% |
| SPCE240119P00037000 | 2023-02-16 3:32PM EDT | 37.00 | 30.85 | 32.65 | 34.65 | 0.00 | - | 4 | 1 | 175.78% |
| SPCE240119P00040000 | 2023-02-17 11:09AM EDT | 40.00 | 34.64 | 35.65 | 37.80 | 0.00 | - | 1 | 0 | 185.35% |
| SPCE240119P00042000 | 2022-12-23 11:50AM EDT | 42.00 | 38.35 | 36.45 | 37.25 | 0.00 | - | 1 | 0 | 0.00% |
| SPCE240119P00045000 | 2023-01-24 1:31PM EDT | 45.00 | 39.15 | 38.50 | 39.85 | 0.00 | - | 1 | 0 | 0.00% |
| SPCE240119P00047000 | 2022-06-06 1:20PM EDT | 47.00 | 40.10 | 40.25 | 40.95 | 0.00 | - | 6 | 128 | 0.00% |
| SPCE240119P00050000 | 2023-02-17 11:04AM EDT | 50.00 | 44.67 | 45.65 | 48.35 | 0.00 | - | 1 | 0 | 215.82% |
