Deutsche Märkte geschlossen
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.780,99 +27,68 (+0,07%) Bitcoin EUR
59.526,00 +2.269,39 (+3,96%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.617,22 -66,16 (-0,42%) S&P 500
5.012,49 -9,72 (-0,19%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:28PM EDT. Markt geöffnet.
Strike:34.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240419C00034000 | 2024-04-18 1:40PM EDT | 2024-04-19 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 109 | 1,309 | 38.28% |
| SPR240426C00034000 | 2024-04-18 12:21PM EDT | 2024-04-26 | 0.75 | 0.55 | 0.95 | -0.12 | -13.79% | 12 | 59 | 54.79% |
| SPR240503C00034000 | 2024-04-11 10:43AM EDT | 2024-05-03 | 1.40 | 0.90 | 1.60 | 0.00 | - | 3 | 9 | 51.86% |
| SPR240510C00034000 | 2024-04-08 9:38AM EDT | 2024-05-10 | 2.35 | 1.15 | 1.55 | 0.00 | - | - | 1 | 52.15% |
| SPR240517C00034000 | 2024-04-18 1:01PM EDT | 2024-05-17 | 1.76 | 1.55 | 1.70 | +0.20 | +12.82% | 1 | 186 | 49.61% |
| SPR240621C00034000 | 2024-04-17 2:53PM EDT | 2024-06-21 | 2.40 | 2.15 | 2.40 | 0.00 | - | 1 | 17 | 46.09% |
| SPR240719C00034000 | 2024-04-10 2:21PM EDT | 2024-07-19 | 2.85 | 2.00 | 3.70 | 0.00 | - | 61 | 139 | 57.81% |
| SPR241018C00034000 | 2024-04-16 11:35AM EDT | 2024-10-18 | 3.40 | 2.00 | 3.60 | 0.00 | - | 32 | 42 | 40.04% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240419P00034000 | 2024-04-18 12:51PM EDT | 2024-04-19 | 0.40 | 0.45 | 0.60 | -0.35 | -46.67% | 41 | 454 | 33.20% |
| SPR240426P00034000 | 2024-04-18 12:16PM EDT | 2024-04-26 | 0.80 | 0.90 | 2.15 | +0.05 | +6.67% | 8 | 48 | 61.04% |
| SPR240503P00034000 | 2024-04-12 2:25PM EDT | 2024-05-03 | 1.39 | 1.00 | 1.60 | 0.00 | - | 2 | 36 | 48.44% |
| SPR240517P00034000 | 2024-04-18 12:14PM EDT | 2024-05-17 | 1.75 | 1.85 | 2.05 | -0.10 | -5.41% | 2 | 1,114 | 47.12% |
| SPR240524P00034000 | 2024-04-04 11:08AM EDT | 2024-05-24 | 2.05 | 1.65 | 2.15 | 0.00 | - | 5 | 5 | 44.78% |
| SPR240621P00034000 | 2024-04-15 12:45PM EDT | 2024-06-21 | 2.35 | 2.15 | 2.40 | 0.00 | - | 14 | 69 | 38.21% |
| SPR240719P00034000 | 2024-04-10 2:21PM EDT | 2024-07-19 | 2.45 | 0.60 | 4.30 | 0.00 | - | 11 | 48 | 60.13% |
| SPR241018P00034000 | 2024-03-27 2:17PM EDT | 2024-10-18 | 2.45 | 2.40 | 3.20 | 0.00 | - | 20 | 30 | 31.13% |
