Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.942,68 -1.230,80 (-2,05%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503C00030000 | 2024-04-23 10:10AM EDT | 2024-05-03 | 2.93 | 1.50 | 4.80 | 0.00 | - | 1 | 0 | 93.16% |
| SPR240517C00030000 | 2024-04-24 10:56AM EDT | 2024-05-17 | 3.04 | 2.40 | 4.00 | 0.00 | - | 10 | 161 | 55.86% |
| SPR240524C00030000 | 2024-04-23 10:10AM EDT | 2024-05-24 | 3.43 | 2.65 | 5.10 | 0.00 | - | 1 | 9 | 70.51% |
| SPR240621C00030000 | 2024-04-24 3:20PM EDT | 2024-06-21 | 3.00 | 2.80 | 4.60 | 0.00 | - | 1 | 49 | 65.80% |
| SPR240719C00030000 | 2024-04-25 9:43AM EDT | 2024-07-19 | 3.50 | 3.50 | 4.60 | +0.11 | +3.24% | 38 | 1,694 | 53.71% |
| SPR241018C00030000 | 2024-04-26 2:21PM EDT | 2024-10-18 | 4.80 | 4.60 | 7.00 | +0.10 | +2.13% | 5 | 232 | 51.78% |
| SPR250117C00030000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 4.90 | 3.40 | 6.80 | 0.00 | - | 68 | 981 | 51.79% |
| SPR260116C00030000 | 2024-04-23 1:12PM EDT | 2026-01-16 | 6.00 | 5.50 | 8.50 | 0.00 | - | 1 | 294 | 44.52% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503P00030000 | 2024-04-25 10:51AM EDT | 2024-05-03 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 94.34% |
| SPR240510P00030000 | 2024-04-26 3:17PM EDT | 2024-05-10 | 0.55 | 0.25 | 1.10 | +0.10 | +22.22% | 45 | 503 | 66.70% |
| SPR240517P00030000 | 2024-04-23 1:11PM EDT | 2024-05-17 | 0.75 | 0.05 | 0.90 | 0.00 | - | 200 | 3,420 | 63.28% |
| SPR240531P00030000 | 2024-04-19 2:46PM EDT | 2024-05-31 | 0.80 | 0.55 | 1.40 | 0.00 | - | 10 | 20 | 51.27% |
| SPR240621P00030000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 1.09 | 0.75 | 1.15 | -0.31 | -22.14% | 1,038 | 34 | 44.58% |
| SPR240719P00030000 | 2024-04-26 12:22PM EDT | 2024-07-19 | 1.60 | 1.05 | 1.50 | +0.60 | +60.00% | 1 | 136 | 42.82% |
| SPR241018P00030000 | 2024-04-10 9:30AM EDT | 2024-10-18 | 1.65 | 1.50 | 2.25 | 0.00 | - | 1 | 10 | 38.94% |
| SPR250117P00030000 | 2024-04-24 3:08PM EDT | 2025-01-17 | 2.25 | 1.20 | 3.10 | 0.00 | - | 5 | 1,675 | 39.97% |
| SPR260116P00030000 | 2024-04-04 12:23PM EDT | 2026-01-16 | 1.80 | 0.05 | 4.70 | 0.00 | - | 13 | 97 | 36.16% |
