Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.926,09 +110,17 (+0,29%) Gold
2.315,40 +12,50 (+0,54%) EUR/USD
1,0675 +0,0002 (+0,02%) Bitcoin EUR
53.299,96 -3.386,62 (-5,97%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:51PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240719C00003000 | 2023-12-21 4:46PM EDT | 3.00 | 28.85 | 22.20 | 26.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240719C00005000 | 2023-11-30 1:00PM EDT | 5.00 | 22.60 | 24.60 | 29.30 | 0.00 | - | 1 | 1 | 487.11% |
| SPR240719C00010000 | 2024-02-08 4:22PM EDT | 10.00 | 18.70 | 23.50 | 28.00 | 0.00 | - | 10 | 19 | 369.63% |
| SPR240719C00013000 | 2023-12-21 4:51PM EDT | 13.00 | 19.80 | 13.70 | 15.40 | 0.00 | - | 4 | 51 | 0.00% |
| SPR240719C00015000 | 2024-02-13 4:20PM EDT | 15.00 | 14.85 | 15.70 | 17.30 | 0.00 | - | 10 | 151 | 108.79% |
| SPR240719C00017000 | 2024-01-16 12:08PM EDT | 17.00 | 9.40 | 12.70 | 15.20 | 0.00 | - | - | 1 | 85.94% |
| SPR240719C00018000 | 2024-01-16 11:20AM EDT | 18.00 | 9.08 | 12.70 | 13.10 | 0.00 | - | 4 | 75 | 0.00% |
| SPR240719C00019000 | 2023-12-04 10:30AM EDT | 19.00 | 10.50 | 12.20 | 12.40 | 0.00 | - | - | 9 | 0.00% |
| SPR240719C00020000 | 2024-04-24 1:46PM EDT | 20.00 | 12.60 | 10.90 | 14.50 | 0.00 | - | 6 | 224 | 91.11% |
| SPR240719C00021000 | 2024-03-20 2:59PM EDT | 21.00 | 14.68 | 10.70 | 14.20 | 0.00 | - | 1 | 125 | 108.55% |
| SPR240719C00022000 | 2024-03-28 9:31AM EDT | 22.00 | 14.30 | 9.70 | 12.10 | 0.00 | - | 1 | 140 | 83.59% |
| SPR240719C00023000 | 2024-04-25 2:46PM EDT | 23.00 | 8.90 | 9.30 | 10.90 | 0.00 | - | 1 | 317 | 82.37% |
| SPR240719C00024000 | 2024-04-03 1:07PM EDT | 24.00 | 11.20 | 7.30 | 9.20 | 0.00 | - | 4 | 267 | 77.83% |
| SPR240719C00025000 | 2024-04-22 9:34AM EDT | 25.00 | 8.50 | 7.50 | 8.00 | 0.00 | - | 20 | 733 | 58.59% |
| SPR240719C00026000 | 2024-04-02 1:13PM EDT | 26.00 | 9.50 | 6.60 | 7.50 | 0.00 | - | 5 | 347 | 59.91% |
| SPR240719C00027000 | 2024-04-09 11:41AM EDT | 27.00 | 7.96 | 5.90 | 6.30 | 0.00 | - | 2 | 195 | 54.35% |
| SPR240719C00028000 | 2024-04-26 1:29PM EDT | 28.00 | 5.70 | 5.00 | 5.40 | 0.00 | - | 2 | 412 | 53.91% |
| SPR240719C00029000 | 2024-04-08 11:56AM EDT | 29.00 | 6.70 | 4.20 | 4.90 | 0.00 | - | 1 | 303 | 56.37% |
| SPR240719C00030000 | 2024-04-29 3:29PM EDT | 30.00 | 4.20 | 3.70 | 4.10 | 0.00 | - | 3 | 1,666 | 52.20% |
| SPR240719C00031000 | 2024-04-29 9:46AM EDT | 31.00 | 3.59 | 2.95 | 3.40 | 0.00 | - | 6 | 330 | 49.24% |
| SPR240719C00032000 | 2024-04-30 12:08PM EDT | 32.00 | 2.73 | 2.55 | 2.95 | 0.00 | - | 6 | 635 | 49.73% |
| SPR240719C00033000 | 2024-04-26 2:10PM EDT | 33.00 | 2.30 | 2.10 | 2.30 | 0.00 | - | 180 | 386 | 46.00% |
| SPR240719C00034000 | 2024-04-30 2:41PM EDT | 34.00 | 1.65 | 1.70 | 1.90 | 0.00 | - | 1 | 174 | 45.51% |
| SPR240719C00035000 | 2024-04-30 12:56PM EDT | 35.00 | 1.20 | 1.20 | 1.50 | 0.00 | - | 3 | 1,165 | 44.14% |
| SPR240719C00036000 | 2024-04-30 12:08PM EDT | 36.00 | 1.07 | 0.85 | 1.15 | 0.00 | - | 2 | 877 | 42.65% |
| SPR240719C00037000 | 2024-04-26 3:53PM EDT | 37.00 | 0.81 | 0.65 | 0.90 | 0.00 | - | 300 | 1,815 | 42.09% |
| SPR240719C00038000 | 2024-04-29 2:22PM EDT | 38.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | 1 | 244 | 45.02% |
| SPR240719C00039000 | 2024-04-26 3:09PM EDT | 39.00 | 0.80 | 0.05 | 0.60 | 0.00 | - | 10 | 782 | 42.87% |
| SPR240719C00040000 | 2024-04-30 10:50AM EDT | 40.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 2 | 422 | 42.14% |
| SPR240719C00042000 | 2024-04-30 11:52AM EDT | 42.00 | 0.16 | 0.10 | 0.30 | 0.00 | - | 4 | 533 | 43.12% |
| SPR240719C00043000 | 2024-04-22 12:03PM EDT | 43.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 81 | 86 | 43.75% |
| SPR240719C00044000 | 2024-04-10 9:30AM EDT | 44.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 51.03% |
| SPR240719C00045000 | 2024-04-19 2:24PM EDT | 45.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 3 | 936 | 54.39% |
| SPR240719C00046000 | 2024-03-06 1:59PM EDT | 46.00 | 0.75 | 0.00 | 2.35 | 0.00 | - | 3 | 3 | 78.27% |
| SPR240719C00047000 | 2024-04-24 12:00PM EDT | 47.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 1 | 31 | 55.27% |
| SPR240719C00049000 | 2024-03-25 9:30AM EDT | 49.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 67.29% |
| SPR240719C00050000 | 2024-03-27 9:59AM EDT | 50.00 | 0.25 | 0.05 | 2.20 | 0.00 | - | 2 | 383 | 87.45% |
| SPR240719C00055000 | 2024-04-19 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 225 | 62.40% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240719P00005000 | 2023-09-20 12:39PM EDT | 5.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 4 | 208.59% |
| SPR240719P00010000 | 2023-10-19 10:17AM EDT | 10.00 | 0.44 | 0.00 | 0.25 | 0.00 | - | 14 | 17 | 132.23% |
| SPR240719P00013000 | 2024-03-18 1:22PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 130.47% |
| SPR240719P00015000 | 2024-05-01 10:01AM EDT | 15.00 | 0.05 | 0.00 | 0.30 | -0.03 | -37.50% | 4 | 585 | 92.38% |
| SPR240719P00017000 | 2024-05-01 10:01AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 62 | 65.23% |
| SPR240719P00018000 | 2024-03-18 1:21PM EDT | 18.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 4 | 2,986 | 88.87% |
| SPR240719P00019000 | 2024-03-01 12:19PM EDT | 19.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 142 | 66.60% |
| SPR240719P00020000 | 2024-04-24 2:02PM EDT | 20.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 405 | 53.52% |
| SPR240719P00021000 | 2024-02-14 2:56PM EDT | 21.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 10 | 52 | 57.42% |
| SPR240719P00022000 | 2024-04-04 10:56AM EDT | 22.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 292 | 56.64% |
| SPR240719P00023000 | 2024-04-26 2:43PM EDT | 23.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 6 | 33 | 53.61% |
| SPR240719P00024000 | 2024-04-01 10:01AM EDT | 24.00 | 0.39 | 0.10 | 0.45 | 0.00 | - | 3 | 103 | 54.10% |
| SPR240719P00025000 | 2024-04-26 2:43PM EDT | 25.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 5 | 480 | 48.39% |
| SPR240719P00026000 | 2024-04-30 11:52AM EDT | 26.00 | 0.50 | 0.20 | 0.60 | 0.00 | - | 4 | 65 | 47.27% |
| SPR240719P00027000 | 2024-04-04 10:56AM EDT | 27.00 | 0.50 | 0.50 | 0.75 | 0.00 | - | 2 | 48 | 45.26% |
| SPR240719P00028000 | 2024-04-25 3:59PM EDT | 28.00 | 1.25 | 0.50 | 0.95 | 0.00 | - | 4,745 | 5,114 | 43.65% |
| SPR240719P00029000 | 2024-04-26 3:53PM EDT | 29.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 300 | 1,284 | 41.21% |
| SPR240719P00030000 | 2024-04-30 12:52PM EDT | 30.00 | 1.50 | 1.30 | 1.45 | 0.00 | - | 1 | 137 | 39.84% |
| SPR240719P00031000 | 2024-04-30 2:48PM EDT | 31.00 | 1.85 | 1.70 | 1.85 | 0.00 | - | 5 | 39 | 39.21% |
| SPR240719P00032000 | 2024-04-30 1:25PM EDT | 32.00 | 2.35 | 2.10 | 2.25 | 0.00 | - | 1 | 159 | 37.45% |
| SPR240719P00033000 | 2024-05-01 12:02PM EDT | 33.00 | 2.70 | 2.60 | 2.85 | +1.10 | +68.75% | 1 | 217 | 37.94% |
| SPR240719P00034000 | 2024-04-10 2:21PM EDT | 34.00 | 2.45 | 2.90 | 3.50 | 0.00 | - | 11 | 48 | 38.16% |
| SPR240719P00035000 | 2024-04-02 3:49PM EDT | 35.00 | 2.61 | 3.30 | 4.10 | 0.00 | - | 30 | 92 | 36.38% |
| SPR240719P00036000 | 2024-04-22 10:11AM EDT | 36.00 | 3.70 | 4.10 | 5.00 | 0.00 | - | 30 | 36 | 39.21% |
| SPR240719P00037000 | 2024-05-01 12:13PM EDT | 37.00 | 5.30 | 5.10 | 5.60 | +2.35 | +79.66% | 5 | 982 | 34.94% |
| SPR240719P00038000 | 2024-04-01 1:58PM EDT | 38.00 | 4.10 | 5.30 | 6.70 | 0.00 | - | - | 20 | 41.02% |
| SPR240719P00039000 | 2024-03-25 12:58PM EDT | 39.00 | 5.10 | 5.70 | 9.70 | 0.00 | - | 1 | 1 | 83.55% |
| SPR240719P00040000 | 2024-02-21 12:16PM EDT | 40.00 | 10.90 | 5.70 | 7.40 | 0.00 | - | 5 | 62 | 0.00% |
| SPR240719P00042000 | 2024-02-16 2:55PM EDT | 42.00 | 12.00 | 8.60 | 11.60 | 0.00 | - | 4 | 224 | 74.51% |
| SPR240719P00045000 | 2024-01-08 3:08PM EDT | 45.00 | 15.50 | 14.30 | 18.60 | 0.00 | - | 7 | 3 | 119.14% |
| SPR240719P00047000 | 2023-12-22 12:26PM EDT | 47.00 | 15.40 | 17.00 | 21.00 | 0.00 | - | 58 | 0 | 135.21% |
| SPR240719P00050000 | 2023-12-26 1:47PM EDT | 50.00 | 18.03 | 20.90 | 25.50 | 0.00 | - | - | 0 | 164.84% |
| SPR240719P00055000 | 2023-11-24 10:46AM EDT | 55.00 | 29.20 | 20.90 | 25.40 | 0.00 | - | 1 | 0 | 60.16% |
