Mercados españoles cerrados en 1 hr 45 mins
IBEX 35
11.106,70 +74,40 (+0,67%) Euro Stoxx 50
4.942,83 +35,53 (+0,72%) Dólar/Euro
1,0741 +0,0044 (+0,41%) Petróleo Brent
85,26 +0,02 (+0,02%) Oro
2.345,80 +14,60 (+0,63%) Bitcoin EUR
57.127,07 -2.729,98 (-4,56%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:45AM EDT. Mercado abierto.
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR241018C00021000 | 2024-03-25 3:19PM EDT | 21.00 | 14.65 | 8.80 | 13.50 | 0.00 | - | 5 | 9 | 84.33% |
| SPR241018C00024000 | 2024-05-30 3:28PM EDT | 24.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 0.00% |
| SPR241018C00025000 | 2024-05-28 11:25AM EDT | 25.00 | 7.15 | 0.00 | 9.90 | 0.00 | - | 2 | 2 | 69.09% |
| SPR241018C00026000 | 2024-05-16 2:43PM EDT | 26.00 | 6.70 | 3.70 | 6.30 | 0.00 | - | 4 | 10 | 0.00% |
| SPR241018C00027000 | 2024-06-12 12:13PM EDT | 27.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 700 | 0.00% |
| SPR241018C00028000 | 2024-06-17 12:21PM EDT | 28.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| SPR241018C00029000 | 2024-06-18 3:53PM EDT | 29.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 240 | 361 | 0.00% |
| SPR241018C00030000 | 2024-06-21 3:57PM EDT | 30.00 | 4.90 | 0.00 | 6.90 | 0.00 | - | 15 | 306 | 70.51% |
| SPR241018C00031000 | 2024-06-20 11:09AM EDT | 31.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 8 | 267 | 0.00% |
| SPR241018C00032000 | 2024-06-21 2:02PM EDT | 32.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,121 | 0.00% |
| SPR241018C00033000 | 2024-06-21 3:34PM EDT | 33.00 | 3.28 | 0.95 | 4.80 | 0.00 | - | 14 | 3,720 | 61.52% |
| SPR241018C00034000 | 2024-06-21 12:32PM EDT | 34.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.78% |
| SPR241018C00035000 | 2024-06-21 2:49PM EDT | 35.00 | 1.85 | 0.00 | 3.00 | 0.00 | - | 479 | 967 | 48.58% |
| SPR241018C00036000 | 2024-06-21 10:29AM EDT | 36.00 | 1.49 | 0.00 | 2.85 | 0.00 | - | 7 | 104 | 51.39% |
| SPR241018C00037000 | 2024-05-21 11:27AM EDT | 37.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 1 | 308 | 49.71% |
| SPR241018C00038000 | 2024-06-21 1:45PM EDT | 38.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 33 | 63 | 6.25% |
| SPR241018C00039000 | 2024-03-12 12:14PM EDT | 39.00 | 1.50 | 0.05 | 3.50 | 0.00 | - | 1 | 10 | 72.51% |
| SPR241018C00040000 | 2024-06-17 12:29PM EDT | 40.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 30 | 834 | 6.25% |
| SPR241018C00041000 | 2024-05-30 10:12AM EDT | 41.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 6.25% |
| SPR241018C00042000 | 2024-04-25 9:43AM EDT | 42.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 2 | 23 | 66.85% |
| SPR241018C00043000 | 2024-05-09 1:16PM EDT | 43.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 53 | 26 | 55.27% |
| SPR241018C00045000 | 2024-06-21 9:30AM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| SPR241018C00050000 | 2024-05-16 2:27PM EDT | 50.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | 5 | 78 | 56.69% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR241018P00021000 | 2024-03-18 9:30AM EDT | 21.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 25.00% |
| SPR241018P00022000 | 2024-03-05 12:53PM EDT | 22.00 | 0.40 | 0.05 | 1.15 | 0.00 | - | 1 | 40 | 64.01% |
| SPR241018P00023000 | 2024-02-20 12:10PM EDT | 23.00 | 1.70 | 0.20 | 0.55 | 0.00 | - | - | 2 | 51.27% |
| SPR241018P00024000 | 2024-06-10 2:06PM EDT | 24.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| SPR241018P00025000 | 2024-06-20 2:14PM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,551 | 12.50% |
| SPR241018P00026000 | 2024-05-17 10:45AM EDT | 26.00 | 0.95 | 0.05 | 2.00 | 0.00 | - | 1 | 1 | 53.71% |
| SPR241018P00028000 | 2024-06-04 11:54AM EDT | 28.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
| SPR241018P00029000 | 2024-05-08 10:01AM EDT | 29.00 | 1.35 | 1.90 | 2.55 | 0.00 | - | 2 | 52 | 57.89% |
| SPR241018P00030000 | 2024-05-24 11:05AM EDT | 30.00 | 2.50 | 0.05 | 1.30 | 0.00 | - | 10 | 32 | 37.33% |
| SPR241018P00031000 | 2024-06-10 2:51PM EDT | 31.00 | 3.12 | 0.00 | 2.90 | 0.00 | - | 20 | 375 | 55.10% |
| SPR241018P00032000 | 2024-06-18 12:30PM EDT | 32.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 1.56% |
| SPR241018P00033000 | 2024-06-21 2:22PM EDT | 33.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 0.78% |
| SPR241018P00034000 | 2024-06-21 10:01AM EDT | 34.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| SPR241018P00035000 | 2024-06-21 12:32PM EDT | 35.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPR241018P00036000 | 2024-04-05 11:03AM EDT | 36.00 | 3.70 | 4.00 | 4.50 | 0.00 | - | 1 | 2 | 38.77% |
| SPR241018P00037000 | 2024-04-03 2:37PM EDT | 37.00 | 4.40 | 4.70 | 5.60 | 0.00 | - | 20 | 30 | 44.41% |
| SPR241018P00048000 | 2024-03-25 9:37AM EDT | 48.00 | 13.50 | 12.20 | 17.20 | 0.00 | - | 2 | 0 | 87.06% |
© 2024 Yahoo. Todos los derechos reservados.