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
81,10 -0,83 (-1,01%) OURO
2.298,30 -4,60 (-0,20%) Bitcoin USD
59.602,30 -4.140,08 (-6,50%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503C00030000 | 2024-04-23 10:10AM EDT | 30.00 | 2.93 | 0.10 | 4.60 | 0.00 | - | 1 | 0 | 94.92% |
| SPR240503C00031000 | 2024-04-19 3:07PM EDT | 31.00 | 2.45 | 0.25 | 2.35 | 0.00 | - | 1 | 4 | 60.35% |
| SPR240503C00031500 | 2024-04-30 12:33PM EDT | 31.50 | 0.65 | 0.35 | 1.45 | -0.71 | -52.21% | 1 | 11 | 53.91% |
| SPR240503C00032000 | 2024-04-30 12:05PM EDT | 32.00 | 0.42 | 0.00 | 1.50 | -0.68 | -61.82% | 5 | 12 | 64.84% |
| SPR240503C00032500 | 2024-04-30 12:10PM EDT | 32.50 | 0.30 | 0.00 | 2.25 | -0.43 | -58.90% | 62 | 136 | 116.60% |
| SPR240503C00033000 | 2024-04-30 2:41PM EDT | 33.00 | 0.15 | 0.00 | 0.35 | -0.19 | -55.88% | 4 | 9 | 63.48% |
| SPR240503C00033500 | 2024-04-29 12:30PM EDT | 33.50 | 0.20 | 0.00 | 1.90 | 0.00 | - | 6 | 10 | 134.18% |
| SPR240503C00034000 | 2024-04-29 3:48PM EDT | 34.00 | 0.15 | 0.05 | 1.70 | 0.00 | - | 2 | 13 | 141.80% |
| SPR240503C00034500 | 2024-04-30 10:27AM EDT | 34.50 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 6 | 1 | 55.47% |
| SPR240503C00035000 | 2024-04-26 2:44PM EDT | 35.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 24 | 46 | 87.89% |
| SPR240503C00035500 | 2024-04-16 12:16PM EDT | 35.50 | 1.57 | 0.00 | 0.60 | 0.00 | - | - | 1 | 115.63% |
| SPR240503C00036000 | 2024-04-12 3:43PM EDT | 36.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 6 | 13 | 150.98% |
| SPR240503C00037000 | 2024-04-22 11:41AM EDT | 37.00 | 0.22 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 216.60% |
| SPR240503C00038000 | 2024-04-24 2:30PM EDT | 38.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 192.97% |
| SPR240503C00038500 | 2024-04-22 11:24AM EDT | 38.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 181.25% |
| SPR240503C00039000 | 2024-04-08 11:52AM EDT | 39.00 | 0.55 | 0.00 | 1.95 | 0.00 | - | 4 | 3 | 265.04% |
| SPR240503C00040000 | 2024-04-24 10:47AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 184 | 205.47% |
| SPR240503C00041000 | 2024-03-27 3:53PM EDT | 41.00 | 0.57 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 312.70% |
| SPR240503C00042000 | 2024-04-03 10:37AM EDT | 42.00 | 0.25 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 318.16% |
| SPR240503C00043000 | 2024-04-02 12:01PM EDT | 43.00 | 0.35 | 0.00 | 1.95 | 0.00 | - | - | 2 | 334.38% |
| SPR240503C00044000 | 2024-04-05 2:18PM EDT | 44.00 | 0.03 | 0.00 | 1.95 | 0.00 | - | 2 | 0 | 349.61% |
| SPR240503C00045000 | 2024-04-01 12:02PM EDT | 45.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 376.95% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503P00029500 | 2024-04-22 3:21PM EDT | 29.50 | 0.15 | 0.00 | 1.20 | 0.00 | - | - | 1 | 138.48% |
| SPR240503P00030000 | 2024-04-30 3:13PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 132 | 55.86% |
| SPR240503P00031000 | 2024-04-29 3:27PM EDT | 31.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 49 | 207 | 138.28% |
| SPR240503P00031500 | 2024-04-30 2:30PM EDT | 31.50 | 0.25 | 0.00 | 2.35 | +0.05 | +25.00% | 3 | 7 | 122.85% |
| SPR240503P00032000 | 2024-04-30 12:35PM EDT | 32.00 | 0.50 | 0.00 | 0.40 | +0.10 | +25.00% | 513 | 205 | 34.57% |
| SPR240503P00032500 | 2024-04-30 12:28PM EDT | 32.50 | 0.80 | 0.05 | 1.65 | +0.20 | +33.33% | 22 | 70 | 118.85% |
| SPR240503P00033000 | 2024-04-30 10:44AM EDT | 33.00 | 0.95 | 0.20 | 1.35 | -0.02 | -2.06% | 10 | 2 | 63.48% |
| SPR240503P00034000 | 2024-04-26 2:23PM EDT | 34.00 | 2.11 | 0.10 | 4.00 | 0.00 | - | 2 | 34 | 242.77% |
| SPR240503P00035000 | 2024-04-05 10:03AM EDT | 35.00 | 2.02 | 1.00 | 4.90 | 0.00 | - | 3 | 31 | 263.09% |
| SPR240503P00036000 | 2024-04-11 10:54AM EDT | 36.00 | 2.60 | 2.00 | 6.00 | 0.00 | - | 5 | 7 | 298.63% |
| SPR240503P00037000 | 2024-04-23 12:32PM EDT | 37.00 | 4.75 | 3.90 | 7.10 | 0.00 | - | - | 0 | 171.09% |
© 2024 Yahoo. Todos os direitos reservados.