Mercados españoles cerrados
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0818 -0,0009 (-0,09%) Petróleo Brent
81,48 +0,12 (+0,15%) Bitcoin EUR
62.752,48 -1.510,65 (-2,35%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR250117C00010000 | 2024-03-11 10:17AM EDT | 10.00 | 23.90 | 21.90 | 25.80 | 0.00 | - | 1 | 51 | 206.30% |
| SPR250117C00013000 | 2024-05-08 12:45PM EDT | 13.00 | 18.75 | 15.80 | 19.10 | 0.00 | - | 5 | 61 | 66.80% |
| SPR250117C00015000 | 2024-05-17 9:33AM EDT | 15.00 | 16.16 | 13.90 | 17.40 | 0.00 | - | 10 | 87 | 64.94% |
| SPR250117C00018000 | 2024-03-08 11:58AM EDT | 18.00 | 18.90 | 15.00 | 19.50 | 0.00 | - | 2 | 225 | 138.04% |
| SPR250117C00020000 | 2024-04-11 9:30AM EDT | 20.00 | 15.00 | 9.60 | 13.00 | 0.00 | - | 14 | 625 | 56.54% |
| SPR250117C00023000 | 2024-04-23 10:20AM EDT | 23.00 | 10.86 | 6.70 | 9.90 | 0.00 | - | 10 | 757 | 66.19% |
| SPR250117C00025000 | 2024-05-17 2:32PM EDT | 25.00 | 8.00 | 6.50 | 8.30 | 0.00 | - | 8 | 3,226 | 60.28% |
| SPR250117C00027000 | 2024-05-10 10:10AM EDT | 27.00 | 5.67 | 3.80 | 6.80 | 0.00 | - | 10 | 2,304 | 55.13% |
| SPR250117C00030000 | 2024-05-21 3:52PM EDT | 30.00 | 4.30 | 1.85 | 5.00 | 0.00 | - | 1 | 972 | 50.78% |
| SPR250117C00032000 | 2024-05-23 3:03PM EDT | 32.00 | 2.65 | 2.30 | 4.00 | -0.35 | -11.67% | 20 | 789 | 48.61% |
| SPR250117C00035000 | 2024-05-23 12:38PM EDT | 35.00 | 2.25 | 0.90 | 2.20 | +0.65 | +40.62% | 11 | 1,617 | 39.84% |
| SPR250117C00037000 | 2024-05-15 11:53AM EDT | 37.00 | 1.05 | 0.00 | 2.35 | 0.00 | - | 10 | 807 | 46.85% |
| SPR250117C00040000 | 2024-05-17 12:52PM EDT | 40.00 | 0.55 | 0.45 | 0.75 | 0.00 | - | 10 | 2,470 | 33.84% |
| SPR250117C00042000 | 2024-05-17 10:59AM EDT | 42.00 | 0.61 | 0.00 | 1.70 | 0.00 | - | 1 | 548 | 50.37% |
| SPR250117C00045000 | 2024-05-20 9:30AM EDT | 45.00 | 0.20 | 0.10 | 1.20 | 0.00 | - | 40 | 629 | 49.10% |
| SPR250117C00050000 | 2024-05-10 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 13 | 625 | 44.29% |
| SPR250117C00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 493 | 44.78% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR250117P00005000 | 2024-02-06 10:32AM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10,394 | 50.00% |
| SPR250117P00010000 | 2024-04-03 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 587 | 25.00% |
| SPR250117P00013000 | 2024-03-26 12:31PM EDT | 13.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 154 | 1,752 | 72.07% |
| SPR250117P00015000 | 2024-04-12 12:11PM EDT | 15.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 852 | 5,117 | 58.20% |
| SPR250117P00018000 | 2024-04-08 9:30AM EDT | 18.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4,657 | 12.50% |
| SPR250117P00020000 | 2024-05-14 3:13PM EDT | 20.00 | 0.45 | 0.10 | 0.80 | 0.00 | - | 1 | 1,325 | 50.10% |
| SPR250117P00023000 | 2024-05-23 11:54AM EDT | 23.00 | 0.70 | 0.35 | 1.25 | +0.05 | +7.69% | 1 | 1,398 | 44.82% |
| SPR250117P00025000 | 2024-05-10 1:34PM EDT | 25.00 | 0.95 | 0.55 | 2.20 | 0.00 | - | 1 | 963 | 48.68% |
| SPR250117P00027000 | 2024-05-17 2:28PM EDT | 27.00 | 1.40 | 0.65 | 2.75 | -0.25 | -15.15% | 1 | 867 | 45.14% |
| SPR250117P00030000 | 2024-05-21 12:19PM EDT | 30.00 | 2.30 | 2.25 | 3.10 | 0.00 | - | 2 | 1,723 | 32.86% |
| SPR250117P00032000 | 2024-05-20 3:49PM EDT | 32.00 | 3.10 | 1.95 | 5.00 | 0.00 | - | 5 | 480 | 40.21% |
| SPR250117P00035000 | 2024-05-07 1:15PM EDT | 35.00 | 3.80 | 4.20 | 6.50 | 0.00 | - | 1 | 1,412 | 34.20% |
| SPR250117P00037000 | 2024-04-10 3:13PM EDT | 37.00 | 4.80 | 6.20 | 7.10 | 0.00 | - | 1 | 194 | 20.26% |
| SPR250117P00040000 | 2024-03-25 9:30AM EDT | 40.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 0.00% |
| SPR250117P00042000 | 2024-02-23 1:40PM EDT | 42.00 | 13.31 | 7.50 | 8.80 | 0.00 | - | 2 | 234 | 0.00% |
| SPR250117P00045000 | 2024-01-04 10:45AM EDT | 45.00 | 14.80 | 17.10 | 18.30 | 0.00 | - | 49 | 113 | 69.78% |
| SPR250117P00050000 | 2024-01-24 12:40PM EDT | 50.00 | 21.00 | 19.20 | 22.40 | 0.00 | - | 20 | 122 | 53.20% |
| SPR250117P00055000 | 2024-01-16 10:31AM EDT | 55.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.