Deutsche Märkte geschlossen

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
6,39-0,25 (-3,84%)
Ab 12:49PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPCE220819C000010002022-08-18 3:59PM EDT1.005.635.355.400.00-201,700.00%
SPCE220819C000015002022-08-05 10:09AM EDT1.505.754.855.000.00-111,587.50%
SPCE220819C000020002022-08-12 10:00AM EDT2.004.854.354.500.00-1141,287.50%
SPCE220819C000030002022-08-16 10:07AM EDT3.003.903.303.400.00-33725.00%
SPCE220819C000035002022-08-16 11:35AM EDT3.503.502.843.050.00-33781.25%
SPCE220819C000040002022-08-19 10:58AM EDT4.002.332.362.39-0.45-16.19%54400.00%
SPCE220819C000045002022-08-19 11:58AM EDT4.501.891.841.89-0.18-8.70%25312.50%
SPCE220819C000050002022-08-18 11:50AM EDT5.001.601.351.380.00-171790.00%
SPCE220819C000055002022-08-18 1:51PM EDT5.501.130.860.920.00-28112150.00%
SPCE220819C000060002022-08-19 12:34PM EDT6.000.390.360.39-0.28-41.79%791,00075.00%
SPCE220819C000065002022-08-19 11:52AM EDT6.500.030.010.02-0.14-82.35%73198245.31%
SPCE220819C000070002022-08-19 11:41AM EDT7.000.010.000.01-0.02-66.67%1,0834,38796.88%
SPCE220819C000075002022-08-19 11:32AM EDT7.500.010.000.010.00-1844,470150.00%
SPCE220819C000080002022-08-19 12:17PM EDT8.000.010.000.010.00-328,601200.00%
SPCE220819C000085002022-08-19 9:47AM EDT8.500.010.000.010.00-41,968250.00%
SPCE220819C000090002022-08-19 11:56AM EDT9.000.010.000.010.00-22,701287.50%
SPCE220819C000095002022-08-18 11:53AM EDT9.500.010.000.010.00-1544325.00%
SPCE220819C000100002022-08-17 3:07PM EDT10.000.020.000.010.00-862,239375.00%
SPCE220819C000105002022-08-16 3:14PM EDT10.500.020.000.000.00-2649250.00%
SPCE220819C000110002022-08-16 2:05PM EDT11.000.030.000.010.00-21916425.00%
SPCE220819C000115002022-08-16 2:41PM EDT11.500.030.000.010.00-10102450.00%
SPCE220819C000120002022-08-17 11:07AM EDT12.000.010.000.010.00-1527500.00%
SPCE220819C000125002022-08-16 3:30PM EDT12.500.010.000.010.00-432329525.00%
SPCE220819C000130002022-08-16 2:49PM EDT13.000.010.000.010.00-10373550.00%
SPCE220819C000140002022-08-16 11:52AM EDT14.000.050.000.010.00-1104600.00%
SPCE220819C000150002022-08-17 9:30AM EDT15.000.010.000.010.00-3313625.00%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPCE220819P000010002022-07-01 1:01PM EDT1.000.030.000.030.00-111,700.00%
SPCE220819P000020002022-08-08 1:34PM EDT2.000.010.000.010.00-1261950.00%
SPCE220819P000025002022-07-29 9:33AM EDT2.500.010.000.010.00-1020750.00%
SPCE220819P000030002022-08-12 2:21PM EDT3.000.020.000.010.00-3380625.00%
SPCE220819P000035002022-08-08 3:56PM EDT3.500.010.000.010.00-2271500.00%
SPCE220819P000040002022-08-15 10:35AM EDT4.000.010.000.000.00-5933150.00%
SPCE220819P000045002022-08-15 12:00PM EDT4.500.010.000.010.00-186180312.50%
SPCE220819P000050002022-08-19 10:11AM EDT5.000.010.000.010.00-33,226225.00%
SPCE220819P000055002022-08-19 11:49AM EDT5.500.010.000.010.00-11593150.00%
SPCE220819P000060002022-08-19 12:33PM EDT6.000.010.000.020.00-2322,54484.38%
SPCE220819P000065002022-08-19 12:32PM EDT6.500.160.140.14+0.10+166.67%8331,86550.00%
SPCE220819P000070002022-08-19 12:28PM EDT7.000.630.600.65+0.24+61.54%2,1173,583112.50%
SPCE220819P000075002022-08-19 11:32AM EDT7.501.191.101.14+0.32+36.78%29814150.00%
SPCE220819P000080002022-08-19 12:34PM EDT8.001.631.621.65+0.25+18.12%37830262.50%
SPCE220819P000085002022-08-19 11:22AM EDT8.502.212.112.15+0.31+16.32%11307300.00%
SPCE220819P000090002022-08-19 12:32PM EDT9.002.632.582.64+0.22+9.13%17229375.00%
SPCE220819P000095002022-08-17 2:52PM EDT9.502.653.053.150.00-249450.00%
SPCE220819P000100002022-08-18 2:06PM EDT10.003.353.603.650.00-150400.00%
SPCE220819P000105002022-08-18 9:39AM EDT10.503.854.054.150.00-52537.50%
SPCE220819P000110002022-08-09 9:56AM EDT11.004.154.554.650.00-14575.00%
SPCE220819P000120002022-08-17 1:50PM EDT12.005.155.605.650.00-18537.50%
SPCE220819P000125002022-08-17 3:31PM EDT12.505.686.056.150.00-43675.00%
SPCE220819P000130002022-08-12 2:45PM EDT13.005.856.606.700.00-22706.25%
SPCE220819P000140002022-08-10 1:32PM EDT14.007.057.557.650.00--15762.50%
SPCE220819P000150002022-08-17 10:18AM EDT15.008.258.558.650.00-16818.75%