Deutsche Märkte geschlossen

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
24,00-0,83 (-3,34%)
Börsenschluss: 04:00PM EDT
24,39 +0,39 (+1,62%)
Nachbörse: 06:24PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPR221021C000200002022-08-09 1:59PM EDT20.0010.7413.4013.900.00-16526.47%
SPR221021C000250002022-08-09 1:59PM EDT25.006.399.009.300.00-126378.86%
SPR221021C000260002022-07-13 10:16AM EDT26.007.208.208.400.00--3355.08%
SPR221021C000270002022-08-11 9:45AM EDT27.007.107.407.60+1.30+22.41%320333.89%
SPR221021C000280002022-08-10 1:24PM EDT28.006.026.606.80+0.48+8.66%-31312.89%
SPR221021C000290002022-08-10 2:49PM EDT29.005.425.806.00+1.22+29.05%-9292.04%
SPR221021C000300002022-08-11 2:08PM EDT30.005.205.105.30+2.06+65.61%469274.90%
SPR221021C000310002022-08-10 10:42AM EDT31.003.504.204.70+0.98+38.89%513255.47%
SPR221021C000320002022-08-11 11:48AM EDT32.004.033.804.00+1.83+83.18%256243.12%
SPR221021C000330002022-08-11 10:50AM EDT33.003.403.303.50+1.15+51.11%5679232.03%
SPR221021C000340002022-08-11 11:41AM EDT34.002.952.802.95+1.55+110.71%1771219.04%
SPR221021C000350002022-08-11 10:46AM EDT35.002.452.352.50+1.20+96.00%2247208.11%
SPR221021C000360002022-08-11 1:52PM EDT36.002.001.952.10+1.10+122.22%56117198.05%
SPR221021C000400002022-08-11 11:18AM EDT40.000.900.800.95+0.50+125.00%212,168165.33%
SPR221021C000450002022-08-05 11:27AM EDT45.000.200.150.400.00-2345142.19%
SPR221021C000500002022-08-11 11:38AM EDT50.000.200.050.45+0.10+100.00%2875156.64%
SPR221021C000550002022-08-08 9:52AM EDT55.000.120.000.400.00--552164.65%
SPR221021C000650002022-07-21 9:30AM EDT65.000.150.000.750.00--29211.72%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPR221021P000150002022-07-07 3:17PM EDT15.000.370.000.450.00--3122.66%
SPR221021P000200002022-07-19 12:23PM EDT20.000.350.100.750.00--1,21673.24%
SPR221021P000220002022-08-01 3:57PM EDT22.000.360.000.750.00--10062.21%
SPR221021P000230002022-07-20 9:30AM EDT23.000.460.000.850.00--750.59%
SPR221021P000240002022-07-12 1:14PM EDT24.001.080.450.600.00--91923.05%
SPR221021P000250002022-08-05 10:03AM EDT25.000.970.500.650.00--1040.00%
SPR221021P000260002022-08-03 10:53AM EDT26.001.060.600.750.00-1340.00%
SPR221021P000270002022-08-05 10:03AM EDT27.001.430.800.900.00--250.00%
SPR221021P000280002022-07-29 9:33AM EDT28.001.101.001.100.00--190.00%
SPR221021P000290002022-08-11 9:30AM EDT29.001.201.251.35-1.10-47.83%11400.00%
SPR221021P000300002022-08-10 10:14AM EDT30.002.091.551.65-0.48-18.68%11390.00%
SPR221021P000310002022-08-11 9:45AM EDT31.002.001.852.00-1.02-33.77%3730.00%
SPR221021P000320002022-08-09 12:29PM EDT32.003.862.252.350.00-1150.00%
SPR221021P000330002022-08-11 10:54AM EDT33.002.652.702.90-1.75-39.77%158500.00%
SPR221021P000340002022-08-08 9:35AM EDT34.004.473.103.400.00-2260.00%
SPR221021P000350002022-08-11 10:18AM EDT35.003.503.703.90-2.16-38.16%1980.00%
SPR221021P000360002022-08-10 10:53AM EDT36.005.304.204.50-1.35-20.30%140.00%
SPR221021P000400002022-08-10 12:45PM EDT40.008.257.107.40-1.70-17.09%-2160.00%