Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
59.260,00 -152,53 (-0,26%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR250117C00010000 | 2024-03-11 10:17AM EDT | 10.00 | 23.90 | 21.90 | 25.80 | 0.00 | - | 1 | 51 | 117.68% |
| SPR250117C00013000 | 2024-02-05 2:07PM EDT | 13.00 | 15.00 | 20.50 | 25.00 | 0.00 | - | 5 | 61 | 142.92% |
| SPR250117C00015000 | 2024-03-26 1:24PM EDT | 15.00 | 20.99 | 15.00 | 19.70 | 0.00 | - | 1 | 97 | 102.34% |
| SPR250117C00018000 | 2024-03-08 11:58AM EDT | 18.00 | 18.90 | 15.00 | 19.50 | 0.00 | - | 2 | 225 | 93.41% |
| SPR250117C00020000 | 2024-04-11 9:30AM EDT | 20.00 | 15.00 | 11.90 | 15.60 | 0.00 | - | 14 | 625 | 54.64% |
| SPR250117C00023000 | 2024-04-23 10:20AM EDT | 23.00 | 10.86 | 9.30 | 12.60 | 0.00 | - | 10 | 757 | 70.58% |
| SPR250117C00025000 | 2024-04-05 11:20AM EDT | 25.00 | 11.03 | 8.30 | 10.90 | 0.00 | - | 50 | 3,238 | 64.33% |
| SPR250117C00027000 | 2024-05-02 11:06AM EDT | 27.00 | 8.00 | 6.50 | 9.00 | 0.00 | - | 10 | 2,304 | 55.76% |
| SPR250117C00030000 | 2024-04-25 3:52PM EDT | 30.00 | 4.90 | 3.90 | 7.10 | 0.00 | - | 68 | 981 | 52.69% |
| SPR250117C00032000 | 2024-05-02 10:04AM EDT | 32.00 | 4.20 | 3.90 | 4.60 | 0.00 | - | 1 | 828 | 37.98% |
| SPR250117C00035000 | 2024-05-03 3:54PM EDT | 35.00 | 2.66 | 2.50 | 2.70 | -0.14 | -5.00% | 89 | 1,597 | 32.07% |
| SPR250117C00037000 | 2024-04-30 3:16PM EDT | 37.00 | 1.55 | 1.55 | 1.95 | 0.00 | - | 7 | 774 | 31.06% |
| SPR250117C00040000 | 2024-05-02 11:07AM EDT | 40.00 | 0.75 | 0.45 | 1.30 | 0.00 | - | 43 | 2,331 | 31.62% |
| SPR250117C00042000 | 2024-04-30 12:57PM EDT | 42.00 | 0.53 | 0.05 | 2.70 | 0.00 | - | 1 | 549 | 50.02% |
| SPR250117C00045000 | 2024-04-24 10:59AM EDT | 45.00 | 0.30 | 0.05 | 1.90 | 0.00 | - | 1 | 588 | 47.66% |
| SPR250117C00050000 | 2024-04-29 2:10PM EDT | 50.00 | 0.15 | 0.20 | 0.95 | 0.00 | - | 13 | 619 | 43.82% |
| SPR250117C00055000 | 2024-05-03 3:40PM EDT | 55.00 | 0.40 | 0.35 | 0.60 | +0.20 | +100.00% | 5 | 492 | 44.24% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR250117P00005000 | 2024-02-06 10:32AM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10,394 | 50.00% |
| SPR250117P00010000 | 2024-04-03 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 587 | 25.00% |
| SPR250117P00013000 | 2024-03-26 12:31PM EDT | 13.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 154 | 1,752 | 74.22% |
| SPR250117P00015000 | 2024-04-12 12:11PM EDT | 15.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 852 | 5,117 | 60.94% |
| SPR250117P00018000 | 2024-04-08 9:30AM EDT | 18.00 | 0.35 | 0.10 | 1.00 | 0.00 | - | 2 | 4,657 | 56.54% |
| SPR250117P00020000 | 2024-03-19 2:36PM EDT | 20.00 | 0.48 | 0.05 | 0.55 | 0.00 | - | 7 | 1,276 | 48.44% |
| SPR250117P00023000 | 2024-03-25 3:47PM EDT | 23.00 | 0.65 | 0.05 | 0.90 | 0.00 | - | 2 | 1,398 | 44.21% |
| SPR250117P00025000 | 2024-04-22 3:38PM EDT | 25.00 | 0.90 | 0.00 | 1.60 | 0.00 | - | 1 | 962 | 46.88% |
| SPR250117P00027000 | 2024-05-01 1:34PM EDT | 27.00 | 1.25 | 0.85 | 2.00 | 0.00 | - | 1 | 857 | 43.53% |
| SPR250117P00030000 | 2024-05-02 1:28PM EDT | 30.00 | 1.85 | 1.30 | 2.35 | 0.00 | - | 5 | 1,677 | 34.53% |
| SPR250117P00032000 | 2024-04-12 2:09PM EDT | 32.00 | 2.40 | 2.10 | 2.60 | 0.00 | - | 55 | 173 | 28.02% |
| SPR250117P00035000 | 2024-05-03 2:30PM EDT | 35.00 | 3.80 | 3.60 | 4.00 | 0.00 | - | 1 | 1,413 | 25.05% |
| SPR250117P00037000 | 2024-04-10 3:13PM EDT | 37.00 | 4.80 | 4.40 | 5.30 | 0.00 | - | 1 | 194 | 24.02% |
| SPR250117P00040000 | 2024-03-25 9:30AM EDT | 40.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 0.00% |
| SPR250117P00042000 | 2024-02-23 1:40PM EDT | 42.00 | 13.31 | 7.50 | 8.80 | 0.00 | - | 2 | 234 | 0.00% |
| SPR250117P00045000 | 2024-01-04 10:45AM EDT | 45.00 | 14.80 | 17.10 | 18.30 | 0.00 | - | 49 | 113 | 83.37% |
| SPR250117P00050000 | 2024-01-24 12:40PM EDT | 50.00 | 21.00 | 19.20 | 22.40 | 0.00 | - | 20 | 122 | 74.46% |
| SPR250117P00055000 | 2024-01-16 10:31AM EDT | 55.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
