Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.330,50 +27,60 (+1,20%) EUR/USD
1,0724 +0,0052 (+0,48%) Bitcoin EUR
53.556,09 -2.469,73 (-4,41%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510C00020000 | 2024-04-01 10:30AM EDT | 20.00 | 15.90 | 10.30 | 14.20 | 0.00 | - | - | 1 | 180.08% |
| SPR240510C00030000 | 2024-04-22 1:11PM EDT | 30.00 | 3.65 | 0.75 | 5.00 | 0.00 | - | - | 1 | 79.88% |
| SPR240510C00031000 | 2024-05-01 2:50PM EDT | 31.00 | 2.19 | 0.05 | 4.00 | -0.59 | -21.22% | 1 | 10 | 68.56% |
| SPR240510C00032500 | 2024-04-25 12:45PM EDT | 32.50 | 0.90 | 0.40 | 2.00 | 0.00 | - | - | 10 | 65.92% |
| SPR240510C00033000 | 2024-05-01 3:30PM EDT | 33.00 | 0.80 | 0.00 | 0.95 | +0.09 | +12.68% | 12 | 28 | 63.57% |
| SPR240510C00033500 | 2024-05-01 12:09PM EDT | 33.50 | 0.50 | 0.00 | 2.60 | -0.25 | -33.33% | 3 | 1 | 89.26% |
| SPR240510C00034000 | 2024-05-01 10:42AM EDT | 34.00 | 0.40 | 0.00 | 2.50 | -0.23 | -36.51% | 2 | 77 | 95.21% |
| SPR240510C00035000 | 2024-04-25 3:58PM EDT | 35.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 21 | 23 | 105.27% |
| SPR240510C00036000 | 2024-04-24 2:59PM EDT | 36.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 4 | 16 | 116.31% |
| SPR240510C00037000 | 2024-04-01 3:40PM EDT | 37.00 | 1.42 | 0.00 | 2.15 | 0.00 | - | - | 1 | 127.44% |
| SPR240510C00039000 | 2024-04-22 1:17PM EDT | 39.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 150.10% |
| SPR240510C00040000 | 2024-04-29 9:56AM EDT | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 160.45% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510P00028000 | 2024-04-30 3:13PM EDT | 28.00 | 0.25 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 141.80% |
| SPR240510P00030000 | 2024-05-01 3:15PM EDT | 30.00 | 0.55 | 0.55 | 0.75 | 0.00 | - | 463 | 994 | 71.19% |
| SPR240510P00032000 | 2024-04-30 11:30AM EDT | 32.00 | 1.07 | 0.50 | 1.15 | 0.00 | - | 2 | 147 | 56.06% |
| SPR240510P00032500 | 2024-05-01 11:09AM EDT | 32.50 | 1.30 | 0.30 | 1.75 | +0.05 | +4.00% | 1 | 2 | 71.58% |
| SPR240510P00034000 | 2024-04-18 10:26AM EDT | 34.00 | 3.20 | 0.05 | 4.00 | 0.00 | - | - | 1 | 134.86% |
| SPR240510P00041000 | 2024-04-04 11:49AM EDT | 41.00 | 6.80 | 6.70 | 10.90 | 0.00 | - | 1 | 0 | 221.00% |
