Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.778,00 -790,53 (-1,26%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240621C00026000 | 2024-05-24 3:34PM EDT | 26.00 | 5.30 | 2.40 | 4.30 | 0.00 | - | 1 | 7 | 146.68% |
| SPR240621C00027000 | 2024-05-07 9:33AM EDT | 27.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 0.00% |
| SPR240621C00028000 | 2024-06-14 3:36PM EDT | 28.00 | 1.48 | 0.75 | 2.35 | -1.77 | -54.46% | 53 | 45 | 100.10% |
| SPR240621C00029000 | 2024-06-14 3:15PM EDT | 29.00 | 0.80 | 0.75 | 0.95 | -1.37 | -63.13% | 5 | 1 | 47.27% |
| SPR240621C00029500 | 2024-06-14 11:36AM EDT | 29.50 | 0.60 | 0.00 | 0.70 | -0.26 | -30.23% | 203 | 2 | 47.56% |
| SPR240621C00030000 | 2024-06-14 9:30AM EDT | 30.00 | 0.43 | 0.40 | 1.10 | -0.67 | -60.91% | 8 | 87 | 63.67% |
| SPR240621C00030500 | 2024-06-12 3:48PM EDT | 30.50 | 0.57 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 56.84% |
| SPR240621C00031000 | 2024-06-14 3:18PM EDT | 31.00 | 0.25 | 0.10 | 0.35 | -0.40 | -61.54% | 5 | 1,388 | 57.42% |
| SPR240621C00031500 | 2024-06-10 11:19AM EDT | 31.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 67.97% |
| SPR240621C00032000 | 2024-06-13 11:15AM EDT | 32.00 | 0.70 | 0.10 | 0.30 | 0.00 | - | 52 | 1,991 | 60.35% |
| SPR240621C00032500 | 2024-06-06 10:50AM EDT | 32.50 | 0.45 | 0.05 | 0.65 | 0.00 | - | 22 | 251 | 81.64% |
| SPR240621C00033000 | 2024-06-13 11:15AM EDT | 33.00 | 0.12 | 0.10 | 0.20 | -0.13 | -52.00% | 1 | 1,345 | 67.97% |
| SPR240621C00033500 | 2024-05-30 1:51PM EDT | 33.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 93.55% |
| SPR240621C00034000 | 2024-06-10 2:24PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 411 | 105.08% |
| SPR240621C00035000 | 2024-06-12 2:49PM EDT | 35.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 3 | 1,937 | 107.23% |
| SPR240621C00036000 | 2024-06-11 10:37AM EDT | 36.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 283 | 81.25% |
| SPR240621C00037000 | 2024-05-08 10:57AM EDT | 37.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 2 | 1,034 | 164.26% |
| SPR240621C00038000 | 2024-05-24 3:13PM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 36 | 152.34% |
| SPR240621C00039000 | 2024-04-25 3:42PM EDT | 39.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 20 | 25 | 106.25% |
| SPR240621C00040000 | 2024-04-26 1:52PM EDT | 40.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 7 | 21 | 240.43% |
| SPR240621C00041000 | 2024-05-30 10:12AM EDT | 41.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 2 | 118 | 178.91% |
| SPR240621C00042000 | 2024-03-27 11:02AM EDT | 42.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 191.21% |
| SPR240621C00045000 | 2024-04-09 11:23AM EDT | 45.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 10 | 20 | 291.21% |
| SPR240621C00046000 | 2024-06-05 9:30AM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 224.41% |
| SPR240621C00050000 | 2024-05-14 10:15AM EDT | 50.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 2 | 3 | 314.26% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240621P00020000 | 2024-05-10 12:43PM EDT | 20.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 9 | 313.67% |
| SPR240621P00024000 | 2024-06-12 3:55PM EDT | 24.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 40 | 103 | 169.73% |
| SPR240621P00025000 | 2024-06-14 11:33AM EDT | 25.00 | 0.09 | 0.00 | 0.45 | +0.04 | +80.00% | 43 | 582 | 99.61% |
| SPR240621P00027000 | 2024-06-11 9:55AM EDT | 27.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 2,029 | 75.00% |
| SPR240621P00028000 | 2024-06-14 3:59PM EDT | 28.00 | 0.20 | 0.15 | 0.25 | -0.12 | -37.50% | 75 | 1,001 | 46.48% |
| SPR240621P00029000 | 2024-06-14 3:57PM EDT | 29.00 | 0.50 | 0.50 | 0.55 | 0.00 | - | 512 | 1,252 | 44.14% |
| SPR240621P00029500 | 2024-06-14 3:36PM EDT | 29.50 | 0.90 | 0.00 | 0.80 | +0.48 | +114.29% | 8 | 8 | 44.43% |
| SPR240621P00030000 | 2024-06-14 10:29AM EDT | 30.00 | 1.25 | 1.00 | 1.25 | +0.20 | +19.05% | 10 | 1,266 | 54.10% |
| SPR240621P00030500 | 2024-06-10 3:47PM EDT | 30.50 | 1.02 | 0.55 | 2.15 | 0.00 | - | 3 | 122 | 91.11% |
| SPR240621P00031000 | 2024-06-12 1:11PM EDT | 31.00 | 1.80 | 0.95 | 2.55 | 0.00 | - | 7 | 354 | 95.51% |
| SPR240621P00032000 | 2024-05-20 12:02PM EDT | 32.00 | 1.69 | 1.80 | 3.50 | 0.00 | - | 1 | 29 | 111.52% |
| SPR240621P00033000 | 2024-06-07 11:52AM EDT | 33.00 | 2.90 | 2.75 | 4.50 | 0.00 | - | 2 | 143 | 128.71% |
| SPR240621P00034000 | 2024-06-03 10:27AM EDT | 34.00 | 3.28 | 3.10 | 5.50 | 0.00 | - | 1 | 69 | 144.63% |
| SPR240621P00035000 | 2024-04-26 10:21AM EDT | 35.00 | 4.00 | 3.30 | 4.90 | 0.00 | - | 735 | 2,215 | 0.00% |
| SPR240621P00036000 | 2024-04-18 1:24PM EDT | 36.00 | 3.22 | 4.70 | 6.30 | 0.00 | - | 2 | 14 | 0.00% |
| SPR240621P00037000 | 2024-04-08 1:00PM EDT | 37.00 | 3.90 | 4.00 | 7.00 | 0.00 | - | 1 | 21 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.