Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.532,34 +3.406,48 (+6,18%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510C00037000 | 2024-05-02 2:14PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 76.17% |
| SPR240517C00037000 | 2024-04-29 2:22PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.80 | 0.00 | - | 50 | 3,160 | 63.09% |
| SPR240524C00037000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 1.25 | 0.10 | 0.90 | 0.00 | - | - | 1 | 56.06% |
| SPR240531C00037000 | 2024-04-18 11:58AM EDT | 2024-05-31 | 0.93 | 0.20 | 0.80 | 0.00 | - | - | 14 | 59.18% |
| SPR240621C00037000 | 2024-05-03 10:12AM EDT | 2024-06-21 | 0.70 | 0.55 | 0.75 | -0.01 | -1.41% | 1 | 1,035 | 43.46% |
| SPR240719C00037000 | 2024-05-03 10:44AM EDT | 2024-07-19 | 0.94 | 0.85 | 1.15 | -0.06 | -6.00% | 5 | 1,815 | 42.46% |
| SPR241018C00037000 | 2024-05-03 11:51AM EDT | 2024-10-18 | 1.41 | 1.25 | 1.65 | +0.26 | +22.61% | 41 | 211 | 34.91% |
| SPR250117C00037000 | 2024-04-30 3:16PM EDT | 2025-01-17 | 1.55 | 1.55 | 1.95 | 0.00 | - | 7 | 774 | 30.98% |
| SPR260116C00037000 | 2024-04-25 12:57PM EDT | 2026-01-16 | 2.30 | 0.50 | 4.50 | 0.00 | - | 40 | 57 | 35.06% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517P00037000 | 2024-03-07 4:43PM EDT | 2024-05-17 | 3.20 | 2.85 | 4.70 | 0.00 | - | 60 | 103 | 75.39% |
| SPR240621P00037000 | 2024-04-08 1:00PM EDT | 2024-06-21 | 3.90 | 4.20 | 5.10 | 0.00 | - | 1 | 21 | 50.39% |
| SPR240719P00037000 | 2024-05-01 12:13PM EDT | 2024-07-19 | 5.30 | 4.40 | 4.90 | 0.00 | - | 5 | 987 | 36.28% |
| SPR241018P00037000 | 2024-04-03 2:37PM EDT | 2024-10-18 | 4.40 | 4.70 | 5.60 | 0.00 | - | 20 | 30 | 33.47% |
| SPR250117P00037000 | 2024-04-10 3:13PM EDT | 2025-01-17 | 4.80 | 4.40 | 5.30 | 0.00 | - | 1 | 194 | 23.99% |
| SPR260116P00037000 | 2024-04-15 2:54PM EDT | 2026-01-16 | 5.50 | 4.20 | 6.70 | 0.00 | - | 50 | 164 | 24.11% |
