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
81,14 -0,79 (-0,96%) OURO
2.296,00 -6,90 (-0,30%) Bitcoin USD
59.969,00 -3.743,04 (-5,87%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR250117C00010000 | 2024-03-11 10:17AM EDT | 10.00 | 23.90 | 21.90 | 25.80 | 0.00 | - | 1 | 51 | 146.48% |
| SPR250117C00013000 | 2024-02-05 2:07PM EDT | 13.00 | 15.00 | 20.50 | 25.00 | 0.00 | - | 5 | 61 | 161.18% |
| SPR250117C00015000 | 2024-03-26 1:24PM EDT | 15.00 | 20.99 | 15.00 | 19.70 | 0.00 | - | 1 | 97 | 60.94% |
| SPR250117C00018000 | 2024-03-08 11:58AM EDT | 18.00 | 18.90 | 15.00 | 19.50 | 0.00 | - | 2 | 225 | 106.49% |
| SPR250117C00020000 | 2024-04-11 9:30AM EDT | 20.00 | 15.00 | 10.90 | 15.20 | 0.00 | - | 14 | 625 | 56.93% |
| SPR250117C00023000 | 2024-04-23 10:20AM EDT | 23.00 | 10.86 | 8.40 | 12.50 | 0.00 | - | 10 | 757 | 50.54% |
| SPR250117C00025000 | 2024-04-05 11:20AM EDT | 25.00 | 11.03 | 8.00 | 10.40 | 0.00 | - | 50 | 3,238 | 51.83% |
| SPR250117C00027000 | 2024-04-23 12:20PM EDT | 27.00 | 6.30 | 6.00 | 8.00 | 0.00 | - | 1 | 2,304 | 51.83% |
| SPR250117C00030000 | 2024-04-25 3:52PM EDT | 30.00 | 4.90 | 4.50 | 5.20 | 0.00 | - | 68 | 981 | 39.53% |
| SPR250117C00032000 | 2024-04-25 11:40AM EDT | 32.00 | 3.43 | 3.40 | 3.90 | 0.00 | - | 5 | 828 | 36.18% |
| SPR250117C00035000 | 2024-04-30 10:16AM EDT | 35.00 | 2.48 | 2.00 | 2.25 | +0.08 | +3.33% | 20 | 1,597 | 31.46% |
| SPR250117C00037000 | 2024-04-30 3:16PM EDT | 37.00 | 1.55 | 0.95 | 1.60 | -0.15 | -8.82% | 7 | 775 | 30.62% |
| SPR250117C00040000 | 2024-04-30 11:46AM EDT | 40.00 | 0.70 | 0.65 | 0.70 | +0.20 | +40.00% | 1 | 2,356 | 26.83% |
| SPR250117C00042000 | 2024-04-30 12:57PM EDT | 42.00 | 0.53 | 0.00 | 2.60 | -0.42 | -44.21% | 1 | 549 | 51.86% |
| SPR250117C00045000 | 2024-04-24 10:59AM EDT | 45.00 | 0.30 | 0.30 | 2.15 | 0.00 | - | 1 | 588 | 52.81% |
| SPR250117C00050000 | 2024-04-29 2:10PM EDT | 50.00 | 0.15 | 0.15 | 1.00 | 0.00 | - | 13 | 619 | 46.48% |
| SPR250117C00055000 | 2024-04-29 2:12PM EDT | 55.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 20 | 492 | 39.26% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.15 | 0.00 | - | 29 | 587 | 67.19% |
| SPR250117P00013000 | 2024-03-26 12:31PM EDT | 13.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 154 | 1,752 | 72.17% |
| SPR250117P00015000 | 2024-04-12 12:11PM EDT | 15.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 852 | 5,117 | 58.89% |
| SPR250117P00018000 | 2024-04-08 9:30AM EDT | 18.00 | 0.35 | 0.10 | 0.80 | 0.00 | - | 2 | 4,657 | 51.47% |
| SPR250117P00020000 | 2024-03-19 2:36PM EDT | 20.00 | 0.48 | 0.05 | 0.55 | 0.00 | - | 7 | 1,276 | 46.24% |
| SPR250117P00023000 | 2024-03-25 3:47PM EDT | 23.00 | 0.65 | 0.05 | 0.90 | 0.00 | - | 2 | 1,398 | 41.80% |
| SPR250117P00025000 | 2024-04-22 3:38PM EDT | 25.00 | 0.90 | 0.30 | 1.75 | 0.00 | - | 1 | 962 | 46.12% |
| SPR250117P00027000 | 2024-04-12 2:30PM EDT | 27.00 | 1.40 | 0.55 | 2.35 | 0.00 | - | 250 | 856 | 44.56% |
| SPR250117P00030000 | 2024-04-24 3:08PM EDT | 30.00 | 2.25 | 1.65 | 2.15 | 0.00 | - | 5 | 1,675 | 29.16% |
| SPR250117P00032000 | 2024-04-12 2:09PM EDT | 32.00 | 2.40 | 2.35 | 2.95 | 0.00 | - | 55 | 173 | 27.34% |
| SPR250117P00035000 | 2024-04-24 2:08PM EDT | 35.00 | 4.65 | 4.20 | 4.50 | 0.00 | - | 2 | 1,415 | 24.29% |
| SPR250117P00037000 | 2024-04-10 3:13PM EDT | 37.00 | 4.80 | 3.60 | 6.30 | 0.00 | - | 1 | 194 | 27.54% |
| 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 | 77.98% |
| SPR250117P00050000 | 2024-01-24 12:40PM EDT | 50.00 | 21.00 | 19.20 | 22.40 | 0.00 | - | 20 | 122 | 67.75% |
| SPR250117P00055000 | 2024-01-16 10:31AM EDT | 55.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.