Deutsche Märkte öffnen in 3 Stunden 39 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.294,80 +534,94 (+0,91%) CMC Crypto 200
1.329,64 +52,66 (+4,12%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR260116C00003000 | 2024-02-08 10:52AM EDT | 3.00 | 26.25 | 30.50 | 35.50 | 0.00 | - | 2 | 138 | 0.00% |
| SPR260116C00005000 | 2023-11-28 4:56PM EDT | 5.00 | 22.60 | 25.00 | 30.00 | 0.00 | - | 2 | 2 | 165.43% |
| SPR260116C00010000 | 2024-04-15 10:34AM EDT | 10.00 | 24.56 | 20.90 | 25.50 | 0.00 | - | 25 | 67 | 55.86% |
| SPR260116C00013000 | 2024-04-01 1:06PM EDT | 13.00 | 25.00 | 17.50 | 22.50 | 0.00 | - | 24 | 149 | 88.33% |
| SPR260116C00015000 | 2024-04-10 12:07PM EDT | 15.00 | 19.00 | 16.10 | 20.60 | 0.00 | - | 1 | 98 | 78.32% |
| SPR260116C00017000 | 2024-04-25 11:09AM EDT | 17.00 | 15.30 | 14.40 | 18.80 | 0.00 | - | 1 | 60 | 70.90% |
| SPR260116C00020000 | 2024-04-15 3:51PM EDT | 20.00 | 14.90 | 11.80 | 15.90 | 0.00 | - | 1 | 40 | 59.11% |
| SPR260116C00022000 | 2024-03-25 2:16PM EDT | 22.00 | 15.50 | 8.60 | 13.50 | 0.00 | - | 10 | 67 | 47.95% |
| SPR260116C00025000 | 2024-03-28 11:51AM EDT | 25.00 | 12.20 | 7.00 | 12.00 | 0.00 | - | 1 | 75 | 50.04% |
| SPR260116C00027000 | 2024-05-02 10:17AM EDT | 27.00 | 8.80 | 7.20 | 10.50 | 0.00 | - | 20 | 286 | 46.68% |
| SPR260116C00030000 | 2024-05-03 2:40PM EDT | 30.00 | 6.40 | 6.70 | 7.50 | +0.40 | +6.67% | 56 | 294 | 36.51% |
| SPR260116C00032000 | 2024-04-18 10:48AM EDT | 32.00 | 6.40 | 3.30 | 7.30 | 0.00 | - | 1 | 35 | 40.87% |
| SPR260116C00035000 | 2024-04-23 2:14PM EDT | 35.00 | 3.60 | 2.35 | 4.70 | 0.00 | - | 100 | 165 | 32.35% |
| SPR260116C00037000 | 2024-04-25 12:57PM EDT | 37.00 | 2.30 | 0.50 | 4.50 | 0.00 | - | 40 | 57 | 35.11% |
| SPR260116C00040000 | 2024-05-03 1:24PM EDT | 40.00 | 1.85 | 0.05 | 2.20 | +0.35 | +23.33% | 1 | 1,088 | 26.31% |
| SPR260116C00045000 | 2024-05-02 12:53PM EDT | 45.00 | 0.99 | 0.45 | 2.55 | 0.00 | - | 20 | 135 | 35.05% |
| SPR260116C00050000 | 2024-04-22 10:05AM EDT | 50.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 22 | 32.86% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR260116P00008000 | 2024-03-04 11:25AM EDT | 8.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 4,333 | 57.03% |
| SPR260116P00010000 | 2024-03-20 11:04AM EDT | 10.00 | 0.71 | 0.00 | 4.50 | 0.00 | - | 2 | 13,832 | 104.25% |
| SPR260116P00013000 | 2024-05-03 9:30AM EDT | 13.00 | 0.20 | 0.20 | 0.35 | -0.10 | -33.33% | 9 | 176 | 47.12% |
| SPR260116P00015000 | 2024-03-04 2:18PM EDT | 15.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 279 | 54.05% |
| SPR260116P00017000 | 2024-03-27 3:20PM EDT | 17.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 1 | 47 | 64.16% |
| SPR260116P00020000 | 2024-05-02 10:47AM EDT | 20.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 5 | 518 | 35.67% |
| SPR260116P00022000 | 2024-05-02 10:53AM EDT | 22.00 | 0.80 | 0.00 | 0.65 | 0.00 | - | 1 | 205 | 27.86% |
| SPR260116P00025000 | 2024-05-02 1:37PM EDT | 25.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | 4 | 180 | 26.62% |
| SPR260116P00027000 | 2024-05-02 12:55PM EDT | 27.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | 1 | 72 | 36.18% |
| SPR260116P00030000 | 2024-04-04 12:23PM EDT | 30.00 | 1.80 | 0.40 | 3.00 | 0.00 | - | 13 | 97 | 26.48% |
| SPR260116P00032000 | 2024-04-04 3:23PM EDT | 32.00 | 2.95 | 1.05 | 4.80 | 0.00 | - | 2 | 26 | 31.32% |
| SPR260116P00035000 | 2024-04-08 3:50PM EDT | 35.00 | 2.15 | 2.70 | 5.70 | 0.00 | - | 10 | 48 | 26.14% |
| SPR260116P00037000 | 2024-04-15 2:54PM EDT | 37.00 | 5.50 | 4.20 | 6.70 | 0.00 | - | 50 | 164 | 24.15% |
| SPR260116P00040000 | 2024-04-24 2:09PM EDT | 40.00 | 9.00 | 6.60 | 8.90 | 0.00 | - | 1 | 21 | 23.98% |
