Deutsche Märkte öffnen in 4 Stunden 37 Minuten
Nikkei 225
37.787,07 -673,01 (-1,75%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.982,50 -2.262,52 (-3,63%) CMC Crypto 200
1.385,21 -38,89 (-2,74%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426C00030000 | 2024-04-22 1:11PM EDT | 30.00 | 2.20 | 1.50 | 3.80 | -1.35 | -38.03% | 4 | 5 | 195.51% |
| SPR240426C00032000 | 2024-04-24 2:48PM EDT | 32.00 | 0.29 | 0.20 | 0.30 | -0.46 | -61.33% | 203 | 19 | 52.93% |
| SPR240426C00033000 | 2024-04-24 2:34PM EDT | 33.00 | 0.07 | 0.00 | 0.15 | -0.28 | -80.00% | 216 | 195 | 52.34% |
| SPR240426C00033500 | 2024-04-24 10:21AM EDT | 33.50 | 0.05 | 0.00 | 0.25 | -0.35 | -87.50% | 12 | 33 | 74.61% |
| SPR240426C00034000 | 2024-04-24 1:00PM EDT | 34.00 | 0.10 | 0.00 | 0.25 | -0.07 | -41.18% | 13 | 61 | 86.72% |
| SPR240426C00034500 | 2024-04-24 12:44PM EDT | 34.50 | 0.05 | 0.00 | 0.05 | -0.32 | -86.49% | 26 | 37 | 67.97% |
| SPR240426C00035000 | 2024-04-24 12:15PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 154 | 76.56% |
| SPR240426C00035500 | 2024-04-23 10:51AM EDT | 35.50 | 0.09 | 0.00 | 2.15 | 0.00 | - | 10 | 69 | 262.11% |
| SPR240426C00036000 | 2024-04-24 1:00PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 85 | 106.25% |
| SPR240426C00036500 | 2024-04-22 9:46AM EDT | 36.50 | 0.10 | 0.00 | 1.95 | 0.00 | - | 2 | 3 | 277.54% |
| SPR240426C00037000 | 2024-04-23 9:45AM EDT | 37.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 1 | 195 | 284.18% |
| SPR240426C00037500 | 2024-04-15 1:26PM EDT | 37.50 | 0.35 | 0.00 | 1.30 | 0.00 | - | - | 150 | 258.01% |
| SPR240426C00038000 | 2024-04-19 2:39PM EDT | 38.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 179 | 226 | 288.09% |
| SPR240426C00038500 | 2024-04-19 2:07PM EDT | 38.50 | 0.05 | 0.00 | 1.80 | 0.00 | - | 21 | 21 | 317.58% |
| SPR240426C00039000 | 2024-04-15 10:22AM EDT | 39.00 | 0.11 | 0.00 | 2.05 | 0.00 | - | 26 | 26 | 346.48% |
| SPR240426C00040000 | 2024-04-22 2:58PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 177 | 151.56% |
| SPR240426C00045000 | 2024-03-27 9:39AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 50 | 100 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426P00029000 | 2024-03-12 1:05PM EDT | 29.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | - | 10 | 242.19% |
| SPR240426P00030000 | 2024-04-24 2:07PM EDT | 30.00 | 0.15 | 0.00 | 0.45 | +0.02 | +15.38% | 2 | 202 | 83.59% |
| SPR240426P00030500 | 2024-04-24 2:25PM EDT | 30.50 | 0.20 | 0.10 | 0.30 | +0.05 | +33.33% | 59 | 686 | 62.89% |
| SPR240426P00031000 | 2024-04-24 2:08PM EDT | 31.00 | 0.40 | 0.00 | 0.50 | +0.01 | +2.56% | 47 | 91 | 51.17% |
| SPR240426P00031500 | 2024-04-24 2:32PM EDT | 31.50 | 0.45 | 0.00 | 1.90 | -0.08 | -15.09% | 23 | 99 | 104.30% |
| SPR240426P00032000 | 2024-04-24 2:15PM EDT | 32.00 | 0.80 | 0.50 | 1.40 | +0.05 | +6.67% | 214 | 116 | 74.22% |
| SPR240426P00032500 | 2024-04-24 9:48AM EDT | 32.50 | 0.45 | 0.20 | 2.10 | -0.45 | -50.00% | 24 | 238 | 57.03% |
| SPR240426P00033000 | 2024-04-24 10:41AM EDT | 33.00 | 0.85 | 0.55 | 2.25 | -0.41 | -32.54% | 15 | 1,021 | 147.07% |
| SPR240426P00033500 | 2024-04-22 3:35PM EDT | 33.50 | 0.96 | 1.15 | 4.00 | 0.00 | - | 4 | 3 | 143.75% |
| SPR240426P00034000 | 2024-04-24 11:14AM EDT | 34.00 | 2.00 | 1.70 | 4.60 | +0.80 | +66.67% | 2 | 18 | 169.14% |
| SPR240426P00034500 | 2024-04-18 12:01PM EDT | 34.50 | 1.10 | 2.20 | 5.10 | 0.00 | - | - | 284 | 184.38% |
| SPR240426P00035000 | 2024-04-22 1:07PM EDT | 35.00 | 1.98 | 2.25 | 5.70 | 0.00 | - | 5 | 10 | 175.20% |
| SPR240426P00037000 | 2024-04-23 12:32PM EDT | 37.00 | 4.75 | 4.20 | 7.60 | 0.00 | - | 10 | 0 | 213.48% |
| SPR240426P00038000 | 2024-03-11 9:45AM EDT | 38.00 | 4.00 | 3.50 | 7.30 | 0.00 | - | 1 | 1 | 297.27% |
