Deutsche Märkte geschlossen

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,07+0,42 (+1,18%)
Börsenschluss: 04:00PM EDT
36,10 +0,03 (+0,08%)
Nachbörse: 07:47PM EDT
In the money
Anzeigen:ListeStellage
Strike:35.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPR240405C000350002024-03-28 1:04PM EDT2024-04-051.151.201.90-0.08-6.50%1836461.72%
SPR240412C000350002024-03-28 11:50AM EDT2024-04-122.101.652.50+0.55+35.48%1951.47%
SPR240419C000350002024-03-28 3:37PM EDT2024-04-192.242.102.40+0.39+21.08%633,29952.20%
SPR240426C000350002024-03-28 3:19PM EDT2024-04-262.402.103.80+0.10+4.35%1259.57%
SPR240503C000350002024-03-25 2:09PM EDT2024-05-032.332.203.600.00-2252.30%
SPR240517C000350002024-03-28 1:33PM EDT2024-05-172.802.903.20+0.20+7.69%6641050.20%
SPR240621C000350002024-03-28 2:40PM EDT2024-06-213.102.703.80+0.10+3.33%3205047.41%
SPR240719C000350002024-03-28 3:56PM EDT2024-07-193.703.604.00+0.60+19.35%12392243.70%
SPR241018C000350002024-03-27 11:08AM EDT2024-10-183.904.004.700.00-164839.23%
SPR250117C000350002024-03-27 1:00PM EDT2025-01-174.364.205.600.00-2898839.81%
SPR260116C000350002024-03-28 1:47PM EDT2026-01-165.703.008.00+0.61+11.98%39539.58%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPR240405P000350002024-03-28 1:18PM EDT2024-04-050.450.400.50-0.15-25.00%12318244.82%
SPR240412P000350002024-03-27 3:01PM EDT2024-04-121.000.551.100.00-8954.93%
SPR240419P000350002024-03-28 2:47PM EDT2024-04-191.300.951.45+0.15+13.04%1521155.76%
SPR240426P000350002024-03-28 12:09PM EDT2024-04-261.350.901.90-0.04-2.88%21060.06%
SPR240503P000350002024-03-28 12:45PM EDT2024-05-031.701.101.65+0.06+3.66%11848.19%
SPR240517P000350002024-03-28 1:01PM EDT2024-05-171.951.501.90+0.05+2.63%562045.75%
SPR240621P000350002024-03-27 2:30PM EDT2024-06-212.401.802.100.00-174338.06%
SPR240719P000350002024-03-21 12:33PM EDT2024-07-193.001.802.350.00-306136.23%
SPR241018P000350002024-03-28 11:30AM EDT2024-10-182.401.702.80-0.13-5.14%102131.30%
SPR250117P000350002024-03-26 2:01PM EDT2025-01-173.301.853.900.00-21,36134.79%
SPR260116P000350002024-03-26 9:30AM EDT2026-01-163.600.505.500.00-24131.86%