Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,09 -0,84 (-1,03%) OURO
2.298,30 -4,60 (-0,20%) Bitcoin USD
59.715,62 -4.029,02 (-6,32%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240621C00026000 | 2024-04-22 10:09AM EDT | 26.00 | 8.00 | 5.50 | 6.80 | 0.00 | - | - | 3 | 65.63% |
| SPR240621C00027000 | 2024-04-22 10:07AM EDT | 27.00 | 7.00 | 5.40 | 6.30 | 0.00 | - | - | 5 | 59.38% |
| SPR240621C00028000 | 2024-03-25 2:55PM EDT | 28.00 | 7.60 | 2.50 | 6.10 | 0.00 | - | 40 | 40 | 83.84% |
| SPR240621C00030000 | 2024-04-24 3:20PM EDT | 30.00 | 3.00 | 2.60 | 3.70 | 0.00 | - | 1 | 49 | 55.32% |
| SPR240621C00031000 | 2024-04-26 11:56AM EDT | 31.00 | 2.55 | 1.10 | 2.95 | 0.00 | - | 2 | 12 | 51.03% |
| SPR240621C00032000 | 2024-04-26 3:41PM EDT | 32.00 | 2.69 | 1.95 | 2.25 | 0.00 | - | 4 | 233 | 46.75% |
| SPR240621C00033000 | 2024-04-30 2:45PM EDT | 33.00 | 1.80 | 1.65 | 1.85 | +0.05 | +2.86% | 6 | 137 | 47.36% |
| SPR240621C00034000 | 2024-04-29 3:01PM EDT | 34.00 | 1.45 | 1.25 | 1.40 | 0.00 | - | 305 | 402 | 45.56% |
| SPR240621C00035000 | 2024-04-30 2:51PM EDT | 35.00 | 1.05 | 0.95 | 1.15 | -0.10 | -8.70% | 333 | 873 | 46.73% |
| SPR240621C00036000 | 2024-04-29 2:51PM EDT | 36.00 | 0.81 | 0.55 | 0.85 | 0.00 | - | 20 | 44 | 45.46% |
| SPR240621C00037000 | 2024-04-30 10:00AM EDT | 37.00 | 0.54 | 0.35 | 0.60 | -0.09 | -14.29% | 1 | 1,028 | 43.99% |
| SPR240621C00038000 | 2024-04-25 9:43AM EDT | 38.00 | 0.59 | 0.00 | 1.10 | 0.00 | - | 1 | 29 | 62.11% |
| SPR240621C00039000 | 2024-04-25 3:42PM EDT | 39.00 | 0.25 | 0.00 | 1.95 | 0.00 | - | 20 | 25 | 63.67% |
| SPR240621C00040000 | 2024-04-26 1:52PM EDT | 40.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 7 | 21 | 53.03% |
| SPR240621C00041000 | 2024-04-19 11:46AM EDT | 41.00 | 0.05 | 0.05 | 1.25 | 0.00 | - | 16 | 118 | 62.70% |
| SPR240621C00042000 | 2024-03-27 11:02AM EDT | 42.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.54% |
| SPR240621C00045000 | 2024-04-09 11:23AM EDT | 45.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 66.21% |
| SPR240621C00050000 | 2024-04-05 9:49AM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 80.27% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240621P00025000 | 2024-04-30 11:12AM EDT | 25.00 | 0.25 | 0.10 | 0.25 | +0.05 | +25.00% | 3 | 38 | 50.68% |
| SPR240621P00027000 | 2024-04-30 11:12AM EDT | 27.00 | 0.42 | 0.25 | 0.50 | +0.05 | +13.51% | 2 | 2,000 | 48.10% |
| SPR240621P00028000 | 2024-04-30 11:12AM EDT | 28.00 | 0.63 | 0.45 | 0.75 | +0.08 | +14.55% | 1 | 46 | 48.73% |
| SPR240621P00030000 | 2024-04-30 2:13PM EDT | 30.00 | 1.20 | 1.10 | 1.35 | +0.11 | +10.09% | 7 | 1,008 | 47.36% |
| SPR240621P00031000 | 2024-04-25 11:29AM EDT | 31.00 | 1.80 | 1.45 | 2.20 | 0.00 | - | 79 | 182 | 56.40% |
| SPR240621P00032000 | 2024-04-18 3:50PM EDT | 32.00 | 1.50 | 1.90 | 2.65 | 0.00 | - | 2 | 4 | 55.10% |
| SPR240621P00033000 | 2024-04-17 11:38AM EDT | 33.00 | 1.95 | 2.40 | 2.65 | 0.00 | - | 1 | 32 | 43.21% |
| SPR240621P00034000 | 2024-04-15 12:45PM EDT | 34.00 | 2.35 | 2.60 | 4.20 | 0.00 | - | 14 | 69 | 62.50% |
| SPR240621P00035000 | 2024-04-26 10:21AM EDT | 35.00 | 4.00 | 3.60 | 4.00 | 0.00 | - | 735 | 2,215 | 43.31% |
| SPR240621P00036000 | 2024-04-18 1:24PM EDT | 36.00 | 3.22 | 3.80 | 6.50 | 0.00 | - | 2 | 14 | 52.69% |
| SPR240621P00037000 | 2024-04-08 1:00PM EDT | 37.00 | 3.90 | 4.90 | 6.00 | 0.00 | - | 1 | 21 | 54.54% |
© 2024 Yahoo. Todos os direitos reservados.