Mercados españoles cerrados en 1 hr 17 mins
IBEX 35
10.898,00 -202,80 (-1,83%) Euro Stoxx 50
4.951,38 -29,71 (-0,60%) Dólar/Euro
1,0712 -0,0013 (-0,12%) Petróleo Brent
87,61 -0,79 (-0,89%) Oro
2.318,40 -39,30 (-1,67%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:13AM EDT. Mercado abierto.
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503C00030000 | 2024-04-23 10:10AM EDT | 30.00 | 2.93 | 1.60 | 3.70 | 0.00 | - | 1 | 0 | 76.17% |
| SPR240503C00031000 | 2024-04-19 3:07PM EDT | 31.00 | 2.45 | 0.55 | 3.00 | 0.00 | - | 1 | 4 | 66.21% |
| SPR240503C00031500 | 2024-04-26 1:24PM EDT | 31.50 | 1.36 | 0.60 | 2.30 | 0.00 | - | 1 | 11 | 67.97% |
| SPR240503C00032000 | 2024-04-26 9:30AM EDT | 32.00 | 1.10 | 0.65 | 1.30 | 0.00 | - | 1 | 12 | 54.79% |
| SPR240503C00032500 | 2024-04-26 1:32PM EDT | 32.50 | 0.73 | 0.20 | 0.60 | 0.00 | - | 136 | 136 | 46.68% |
| SPR240503C00033000 | 2024-04-29 2:02PM EDT | 33.00 | 0.34 | 0.30 | 0.55 | 0.00 | - | 6 | 9 | 58.59% |
| SPR240503C00033500 | 2024-04-29 12:30PM EDT | 33.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 6 | 10 | 51.56% |
| SPR240503C00034000 | 2024-04-29 3:48PM EDT | 34.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 13 | 52.73% |
| SPR240503C00034500 | 2024-04-26 1:05PM EDT | 34.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 1 | 56.25% |
| SPR240503C00035000 | 2024-04-26 2:44PM EDT | 35.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 24 | 46 | 53.52% |
| SPR240503C00035500 | 2024-04-16 12:16PM EDT | 35.50 | 1.57 | 0.00 | 0.60 | 0.00 | - | - | 1 | 91.41% |
| SPR240503C00036000 | 2024-04-12 3:43PM EDT | 36.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 6 | 13 | 121.09% |
| SPR240503C00037000 | 2024-04-22 11:41AM EDT | 37.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 192.38% |
| SPR240503C00038000 | 2024-04-24 2:30PM EDT | 38.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 155.47% |
| SPR240503C00038500 | 2024-04-22 11:24AM EDT | 38.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 148.63% |
| SPR240503C00039000 | 2024-04-08 11:52AM EDT | 39.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 155.86% |
| SPR240503C00040000 | 2024-04-24 10:47AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 184 | 169.92% |
| SPR240503C00041000 | 2024-03-27 3:53PM EDT | 41.00 | 0.57 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 260.94% |
| SPR240503C00042000 | 2024-04-03 10:37AM EDT | 42.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 196.09% |
| SPR240503C00043000 | 2024-04-02 12:01PM EDT | 43.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 208.20% |
| SPR240503C00044000 | 2024-04-05 2:18PM EDT | 44.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 219.92% |
| SPR240503C00045000 | 2024-04-01 12:02PM EDT | 45.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 231.25% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503P00029500 | 2024-04-22 3:21PM EDT | 29.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 1 | 119.53% |
| SPR240503P00030000 | 2024-04-29 10:10AM EDT | 30.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 124 | 132 | 59.77% |
| SPR240503P00031000 | 2024-04-29 3:27PM EDT | 31.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 49 | 207 | 69.53% |
| SPR240503P00031500 | 2024-04-29 3:27PM EDT | 31.50 | 0.20 | 0.10 | 0.35 | 0.00 | - | 5 | 7 | 54.20% |
| SPR240503P00032000 | 2024-04-30 9:34AM EDT | 32.00 | 0.45 | 0.25 | 0.40 | +0.05 | +12.50% | 1 | 205 | 43.95% |
| SPR240503P00032500 | 2024-04-29 1:49PM EDT | 32.50 | 0.60 | 0.45 | 0.55 | 0.00 | - | 22 | 70 | 38.09% |
| SPR240503P00033000 | 2024-04-26 1:32PM EDT | 33.00 | 0.97 | 0.70 | 1.15 | 0.00 | - | 1 | 2 | 61.33% |
| SPR240503P00034000 | 2024-04-26 2:23PM EDT | 34.00 | 2.11 | 0.70 | 2.45 | 0.00 | - | 2 | 34 | 111.33% |
| SPR240503P00035000 | 2024-04-05 10:03AM EDT | 35.00 | 2.02 | 1.25 | 4.50 | 0.00 | - | 3 | 31 | 83.40% |
| SPR240503P00036000 | 2024-04-11 10:54AM EDT | 36.00 | 2.60 | 2.25 | 4.80 | 0.00 | - | 5 | 7 | 185.55% |
| SPR240503P00037000 | 2024-04-23 12:32PM EDT | 37.00 | 4.75 | 3.50 | 5.50 | 0.00 | - | - | 0 | 180.27% |
© 2024 Yahoo. Todos los derechos reservados.