Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.841,08 +25,16 (+0,07%) Gold
2.310,90 +8,00 (+0,35%) EUR/USD
1,0685 +0,0013 (+0,12%) Bitcoin EUR
53.886,68 -3.385,92 (-5,91%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:50AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503C00030000 | 2024-04-23 10:10AM EDT | 30.00 | 2.93 | 0.25 | 4.40 | 0.00 | - | 1 | 0 | 273.83% |
| SPR240503C00031000 | 2024-04-19 3:07PM EDT | 31.00 | 2.45 | 0.05 | 3.30 | 0.00 | - | 1 | 4 | 71.88% |
| SPR240503C00031500 | 2024-04-30 12:33PM EDT | 31.50 | 0.65 | 0.35 | 3.00 | 0.00 | - | 1 | 10 | 103.71% |
| SPR240503C00032000 | 2024-04-30 12:05PM EDT | 32.00 | 0.42 | 0.05 | 1.60 | 0.00 | - | 5 | 17 | 54.10% |
| SPR240503C00032500 | 2024-04-30 12:10PM EDT | 32.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 62 | 187 | 48.44% |
| SPR240503C00033000 | 2024-04-30 2:41PM EDT | 33.00 | 0.15 | 0.10 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
| SPR240503C00033500 | 2024-04-29 12:30PM EDT | 33.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 12.50% |
| SPR240503C00034000 | 2024-04-29 3:48PM EDT | 34.00 | 0.15 | 0.05 | 2.15 | 0.00 | - | 2 | 13 | 150.39% |
| SPR240503C00034500 | 2024-04-30 10:27AM EDT | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 25.00% |
| SPR240503C00035000 | 2024-04-26 2:44PM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 46 | 25.00% |
| SPR240503C00035500 | 2024-04-16 12:16PM EDT | 35.50 | 1.57 | 0.00 | 0.60 | 0.00 | - | - | 1 | 107.23% |
| SPR240503C00036000 | 2024-04-12 3:43PM EDT | 36.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
| SPR240503C00037000 | 2024-04-22 11:41AM EDT | 37.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SPR240503C00038000 | 2024-04-24 2:30PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| SPR240503C00038500 | 2024-04-22 11:24AM EDT | 38.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPR240503C00039000 | 2024-04-08 11:52AM EDT | 39.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 181.64% |
| SPR240503C00040000 | 2024-04-24 10:47AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 184 | 198.05% |
| SPR240503C00041000 | 2024-03-27 3:53PM EDT | 41.00 | 0.57 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 303.32% |
| SPR240503C00042000 | 2024-04-03 10:37AM EDT | 42.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPR240503C00043000 | 2024-04-02 12:01PM EDT | 43.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SPR240503C00044000 | 2024-04-05 2:18PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPR240503C00045000 | 2024-04-01 12:02PM EDT | 45.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 268.75% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503P00029500 | 2024-04-22 3:21PM EDT | 29.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 120.70% |
| SPR240503P00030000 | 2024-04-30 3:13PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 25.00% |
| SPR240503P00031000 | 2024-04-29 3:27PM EDT | 31.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 49 | 207 | 78.13% |
| SPR240503P00031500 | 2024-04-30 2:30PM EDT | 31.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 8 | 55.47% |
| SPR240503P00032000 | 2024-04-30 12:35PM EDT | 32.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 513 | 715 | 52.73% |
| SPR240503P00032500 | 2024-04-30 12:28PM EDT | 32.50 | 0.80 | 0.00 | 1.55 | 0.00 | - | 22 | 90 | 59.86% |
| SPR240503P00033000 | 2024-04-30 10:44AM EDT | 33.00 | 0.95 | 0.05 | 2.80 | 0.00 | - | 10 | 12 | 90.82% |
| SPR240503P00034000 | 2024-04-26 2:23PM EDT | 34.00 | 2.11 | 0.10 | 3.50 | 0.00 | - | 2 | 34 | 57.42% |
| SPR240503P00035000 | 2024-04-05 10:03AM EDT | 35.00 | 2.02 | 0.80 | 3.40 | 0.00 | - | 3 | 0 | 145.90% |
| SPR240503P00036000 | 2024-04-11 10:54AM EDT | 36.00 | 2.60 | 1.55 | 5.60 | 0.00 | - | 5 | 0 | 282.62% |
| SPR240503P00037000 | 2024-04-23 12:32PM EDT | 37.00 | 4.75 | 2.55 | 6.60 | 0.00 | - | - | 0 | 307.81% |
