Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,22 +0,23 (+0,29%) OURO
2.316,10 -8,10 (-0,35%) Bitcoin USD
61.473,25 -1.616,08 (-2,56%)
Virgin Galactic Holdings, Inc. (SPCE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:1.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE240510C00001000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 3,773 | 7,287 | 143.75% |
| SPCE240517C00001000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 1,520 | 3,984 | 125.00% |
| SPCE240524C00001000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 277 | 706 | 131.25% |
| SPCE240531C00001000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 60 | 884 | 110.94% |
| SPCE240607C00001000 | 2024-05-08 3:48PM EDT | 2024-06-07 | 0.12 | 0.12 | 0.15 | -0.04 | -25.00% | 63 | 437 | 118.75% |
| SPCE240614C00001000 | 2024-05-08 3:54PM EDT | 2024-06-14 | 0.15 | 0.12 | 0.17 | -0.02 | -11.76% | 21 | 891 | 115.63% |
| SPCE240621C00001000 | 2024-05-08 3:31PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.16 | -0.04 | -21.05% | 146 | 3,378 | 114.06% |
| SPCE240719C00001000 | 2024-05-08 2:36PM EDT | 2024-07-19 | 0.21 | 0.18 | 0.20 | -0.03 | -12.50% | 356 | 10,368 | 109.38% |
| SPCE241018C00001000 | 2024-05-08 3:54PM EDT | 2024-10-18 | 0.32 | 0.29 | 0.32 | +0.01 | +3.23% | 255 | 840 | 117.97% |
| SPCE250117C00001000 | 2024-05-08 1:53PM EDT | 2025-01-17 | 0.36 | 0.36 | 0.40 | -0.05 | -12.20% | 76 | 3,330 | 119.53% |
| SPCE251219C00001000 | 2024-05-08 2:09PM EDT | 2025-12-19 | 0.56 | 0.53 | 0.60 | -0.02 | -3.45% | 209 | 657 | 123.44% |
| SPCE260116C00001000 | 2024-05-08 2:11PM EDT | 2026-01-16 | 0.56 | 0.54 | 0.58 | -0.01 | -1.75% | 13 | 2,984 | 119.53% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE240510P00001000 | 2024-05-08 3:47PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 638 | 1,478 | 131.25% |
| SPCE240517P00001000 | 2024-05-08 3:32PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 185 | 7,311 | 140.63% |
| SPCE240524P00001000 | 2024-05-08 11:53AM EDT | 2024-05-24 | 0.12 | 0.10 | 0.11 | 0.00 | - | 53 | 449 | 118.75% |
| SPCE240531P00001000 | 2024-05-08 11:57AM EDT | 2024-05-31 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 3 | 69 | 125.00% |
| SPCE240607P00001000 | 2024-05-08 10:56AM EDT | 2024-06-07 | 0.15 | 0.12 | 0.15 | -0.02 | -11.76% | 10 | 105 | 115.63% |
| SPCE240614P00001000 | 2024-05-07 11:23AM EDT | 2024-06-14 | 0.17 | 0.14 | 0.17 | 0.00 | - | 1 | 3 | 120.31% |
| SPCE240621P00001000 | 2024-05-08 3:34PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.16 | 0.00 | - | 217 | 353 | 109.38% |
| SPCE240719P00001000 | 2024-05-08 11:42AM EDT | 2024-07-19 | 0.20 | 0.20 | 0.22 | -0.01 | -4.76% | 124 | 18,165 | 117.97% |
| SPCE241018P00001000 | 2024-05-08 3:57PM EDT | 2024-10-18 | 0.33 | 0.27 | 0.33 | +0.04 | +13.79% | 20 | 29,904 | 114.06% |
| SPCE250117P00001000 | 2024-05-08 9:34AM EDT | 2025-01-17 | 0.40 | 0.34 | 0.44 | +0.03 | +8.11% | 5 | 6,943 | 121.88% |
| SPCE251219P00001000 | 2024-05-06 11:17AM EDT | 2025-12-19 | 0.52 | 0.45 | 0.68 | 0.00 | - | 1 | 1,564 | 122.66% |
| SPCE260116P00001000 | 2024-05-06 2:50PM EDT | 2026-01-16 | 0.53 | 0.51 | 0.63 | 0.00 | - | 7 | 6,835 | 121.09% |
© 2024 Yahoo. Todos os direitos reservados.