Mercado fechará em 3 h 56 min
BOVESPA
124.950,28 -622,88 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.408,61 -143,29 (-0,25%) PETROLEO CRU
82,82 +0,92 (+1,12%) OURO
2.334,90 -11,50 (-0,49%) Bitcoin USD
66.424,13 +411,70 (+0,62%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:04PM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426C00030000 | 2024-04-22 1:11PM EDT | 30.00 | 3.55 | 2.25 | 2.70 | 0.00 | - | 4 | 5 | 93.16% |
| SPR240426C00032000 | 2024-04-23 9:44AM EDT | 32.00 | 0.75 | 0.80 | 0.95 | -3.10 | -80.52% | 15 | 21 | 64.65% |
| SPR240426C00033000 | 2024-04-23 11:26AM EDT | 33.00 | 0.40 | 0.40 | 0.50 | -0.60 | -60.00% | 193 | 46 | 62.70% |
| SPR240426C00033500 | 2024-04-22 1:05PM EDT | 33.50 | 0.40 | 0.25 | 0.35 | -0.30 | -42.86% | 2 | 35 | 61.52% |
| SPR240426C00034000 | 2024-04-23 11:12AM EDT | 34.00 | 0.20 | 0.15 | 0.20 | -0.30 | -60.00% | 21 | 55 | 58.59% |
| SPR240426C00034500 | 2024-04-22 3:04PM EDT | 34.50 | 0.37 | 0.10 | 0.20 | 0.00 | - | 31 | 37 | 64.06% |
| SPR240426C00035000 | 2024-04-23 10:17AM EDT | 35.00 | 0.15 | 0.05 | 0.15 | -0.12 | -44.44% | 24 | 106 | 64.65% |
| SPR240426C00035500 | 2024-04-23 10:51AM EDT | 35.50 | 0.09 | 0.05 | 0.15 | -0.09 | -50.00% | 10 | 59 | 71.88% |
| SPR240426C00036000 | 2024-04-22 3:36PM EDT | 36.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 115 | 85 | 79.30% |
| SPR240426C00036500 | 2024-04-22 9:46AM EDT | 36.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 193.16% |
| SPR240426C00037000 | 2024-04-22 10:21AM EDT | 37.00 | 0.15 | 0.00 | 1.10 | +0.05 | +50.00% | 1 | 194 | 152.93% |
| SPR240426C00037500 | 2024-04-15 1:26PM EDT | 37.50 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 150 | 85.94% |
| SPR240426C00038000 | 2024-04-19 2:39PM EDT | 38.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 179 | 226 | 202.54% |
| SPR240426C00038500 | 2024-04-19 2:07PM EDT | 38.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 21 | 21 | 230.08% |
| SPR240426C00039000 | 2024-04-15 10:22AM EDT | 39.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 26 | 26 | 238.48% |
| SPR240426C00040000 | 2024-04-22 2:58PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 177 | 113.28% |
| SPR240426C00045000 | 2024-03-27 9:39AM EDT | 45.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 50 | 100 | 171.09% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426P00029000 | 2024-03-12 1:05PM EDT | 29.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | - | 10 | 183.40% |
| SPR240426P00030000 | 2024-04-23 11:27AM EDT | 30.00 | 0.11 | 0.10 | 0.15 | -0.02 | -15.38% | 15 | 133 | 56.45% |
| SPR240426P00030500 | 2024-04-23 11:26AM EDT | 30.50 | 0.16 | 0.15 | 0.20 | +0.06 | +60.00% | 24 | 167 | 52.34% |
| SPR240426P00031000 | 2024-04-23 11:09AM EDT | 31.00 | 0.30 | 0.20 | 0.30 | +0.10 | +50.00% | 1 | 15 | 52.73% |
| SPR240426P00031500 | 2024-04-23 11:14AM EDT | 31.50 | 0.50 | 0.35 | 0.50 | +0.20 | +66.67% | 22 | 22 | 55.08% |
| SPR240426P00032000 | 2024-04-22 3:50PM EDT | 32.00 | 0.57 | 0.50 | 0.60 | +0.17 | +42.50% | 1 | 18 | 45.70% |
| SPR240426P00032500 | 2024-04-23 10:17AM EDT | 32.50 | 0.90 | 0.80 | 0.90 | +0.30 | +50.00% | 182 | 37 | 46.88% |
| SPR240426P00033000 | 2024-04-23 11:22AM EDT | 33.00 | 1.25 | 1.10 | 1.65 | +0.35 | +38.89% | 30 | 984 | 58.20% |
| SPR240426P00033500 | 2024-04-22 3:35PM EDT | 33.50 | 0.96 | 1.45 | 1.60 | 0.00 | - | 4 | 3 | 42.77% |
| SPR240426P00034000 | 2024-04-22 1:07PM EDT | 34.00 | 1.20 | 1.35 | 2.00 | 0.00 | - | 6 | 18 | 33.59% |
| SPR240426P00034500 | 2024-04-18 12:01PM EDT | 34.50 | 1.10 | 2.25 | 2.50 | 0.00 | - | - | 284 | 39.84% |
| SPR240426P00035000 | 2024-04-22 1:07PM EDT | 35.00 | 1.98 | 2.65 | 2.90 | 0.00 | - | 5 | 10 | 0.00% |
| SPR240426P00037000 | 2024-04-16 12:06PM EDT | 37.00 | 3.18 | 4.00 | 5.50 | 0.00 | - | - | 10 | 149.80% |
| SPR240426P00038000 | 2024-03-11 9:45AM EDT | 38.00 | 4.00 | 3.50 | 7.30 | 0.00 | - | 1 | 1 | 242.97% |
© 2024 Yahoo. Todos os direitos reservados.