Virgin Galactic Holdings, Inc. (SPCE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:40AM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE240719C00000500 | 2024-06-14 1:37PM EDT | 0.50 | 0.28 | 0.20 | 0.25 | +0.01 | +3.70% | 39 | 583 | 0.00% |
| SPCE240719C00001000 | 2024-06-14 3:37PM EDT | 1.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 581 | 12,486 | 0.00% |
| SPCE240719C00001500 | 2024-06-14 3:30PM EDT | 1.50 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 41 | 5,518 | 0.00% |
| SPCE240719C00002000 | 2024-06-14 1:49PM EDT | 2.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 295 | 10,168 | 0.00% |
| SPCE240719C00002500 | 2024-06-13 3:13PM EDT | 2.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 40 | 3,184 | 0.00% |
| SPCE240719C00003000 | 2024-06-14 1:07PM EDT | 3.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 90 | 2,804 | 0.00% |
| SPCE240719C00003500 | 2024-06-12 2:01PM EDT | 3.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 1,302 | 0.00% |
| SPCE240719C00004000 | 2024-06-11 3:54PM EDT | 4.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 3 | 1,630 | 0.00% |
| SPCE240719C00004500 | 2024-06-14 2:28PM EDT | 4.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 100 | 910 | 0.00% |
| SPCE240719C00005000 | 2024-06-14 3:01PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 94 | 6,482 | 0.00% |
| SPCE240719C00005500 | 2024-06-12 9:30AM EDT | 5.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 572 | 0.00% |
| SPCE240719C00006000 | 2024-06-27 9:56AM EDT | 6.00 | 3.20 | 2.01 | 2.17 | 0.00 | - | - | 1 | 146.09% |
| SPCE240719C00006500 | 2024-06-27 2:31PM EDT | 6.50 | 2.44 | 1.62 | 1.78 | 0.00 | - | - | 16 | 138.67% |
| SPCE240719C00007000 | 2024-06-25 10:04AM EDT | 7.00 | 2.20 | 0.99 | 1.60 | 0.00 | - | 1 | 6 | 123.83% |
| SPCE240719C00007500 | 2024-06-26 9:52AM EDT | 7.50 | 2.05 | 0.94 | 1.01 | 0.00 | - | - | 3 | 117.58% |
| SPCE240719C00008000 | 2024-07-02 9:41AM EDT | 8.00 | 0.71 | 0.71 | 0.77 | -0.05 | -6.58% | 1 | 813 | 117.19% |
| SPCE240719C00008500 | 2024-07-01 2:22PM EDT | 8.50 | 0.63 | 0.55 | 0.59 | +0.04 | +6.78% | 1 | 42 | 119.53% |
| SPCE240719C00009000 | 2024-07-01 1:02PM EDT | 9.00 | 0.49 | 0.33 | 0.51 | 0.00 | - | 17 | 3,980 | 118.95% |
| SPCE240719C00009500 | 2024-07-01 9:45AM EDT | 9.50 | 0.55 | 0.35 | 0.38 | 0.00 | - | 25 | 39 | 128.52% |
| SPCE240719C00010000 | 2024-07-02 10:41AM EDT | 10.00 | 0.29 | 0.28 | 0.33 | 0.00 | - | 31 | 856 | 134.38% |
| SPCE240719C00010500 | 2024-07-02 10:41AM EDT | 10.50 | 0.23 | 0.24 | 0.26 | -0.49 | -68.06% | 2 | 1 | 137.89% |
| SPCE240719C00011000 | 2024-07-02 9:42AM EDT | 11.00 | 0.24 | 0.19 | 0.22 | +0.02 | +9.09% | 21 | 140 | 141.02% |
| SPCE240719C00011500 | 2024-07-01 3:29PM EDT | 11.50 | 0.18 | 0.16 | 0.19 | 0.00 | - | 4 | 3 | 145.31% |
| SPCE240719C00012000 | 2024-07-01 11:15AM EDT | 12.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 1 | 52 | 148.05% |
| SPCE240719C00013000 | 2024-06-27 3:53PM EDT | 13.00 | 0.23 | 0.08 | 0.14 | 0.00 | - | 10 | 22 | 155.86% |
| SPCE240719C00013500 | 2024-06-28 2:57PM EDT | 13.50 | 0.17 | 0.07 | 0.12 | 0.00 | - | 5 | 6 | 158.59% |
| SPCE240719C00014000 | 2024-07-01 2:37PM EDT | 14.00 | 0.07 | 0.05 | 0.11 | 0.00 | - | 2 | 73 | 160.16% |
| SPCE240719C00015000 | 2024-07-01 11:15AM EDT | 15.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 1 | 23 | 228.13% |
| SPCE240719C00016000 | 2024-06-18 12:51PM EDT | 16.00 | 0.65 | 0.01 | 0.50 | 0.00 | - | - | 4 | 242.97% |
| SPCE240719C00017000 | 2024-06-24 1:31PM EDT | 17.00 | 0.18 | 0.01 | 0.49 | 0.00 | - | - | 6 | 255.08% |
| SPCE240719C00019000 | 2024-06-24 1:29PM EDT | 19.00 | 0.17 | 0.01 | 0.51 | 0.00 | - | - | 1 | 281.25% |
| SPCE240719C00020000 | 2024-07-01 2:04PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 24 | 62 | 184.38% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPCE240719P00000500 | 2024-06-14 3:39PM EDT | 0.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 757 | 27,848 | 756.25% |
| SPCE240719P00001000 | 2024-06-14 3:29PM EDT | 1.00 | 0.37 | 0.32 | 0.39 | +0.01 | +2.78% | 123 | 18,631 | 937.50% |
| SPCE240719P00001500 | 2024-06-14 12:28PM EDT | 1.50 | 0.86 | 0.79 | 0.90 | +0.18 | +26.47% | 6,534 | 8,563 | 1,109.38% |
| SPCE240719P00002000 | 2024-06-14 9:52AM EDT | 2.00 | 1.35 | 1.26 | 2.02 | +0.18 | +15.38% | 11 | 1,868 | 1,496.88% |
| SPCE240719P00002500 | 2024-06-14 2:08PM EDT | 2.50 | 1.83 | 1.73 | 1.94 | +0.13 | +7.65% | 14 | 554 | 1,270.31% |
| SPCE240719P00003000 | 2024-06-14 12:01PM EDT | 3.00 | 2.36 | 2.13 | 3.10 | +0.12 | +5.36% | 7 | 306 | 1,568.75% |
| SPCE240719P00003500 | 2024-06-14 10:05AM EDT | 3.50 | 2.82 | 2.62 | 3.60 | +0.05 | +1.81% | 200 | 351 | 1,598.44% |
| SPCE240719P00004000 | 2024-07-01 10:59AM EDT | 4.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 4 | 220 | 285.55% |
| SPCE240719P00004500 | 2024-05-30 10:48AM EDT | 4.50 | 3.70 | 3.15 | 4.60 | 0.00 | - | 1 | 38 | 1,454.69% |
| SPCE240719P00005000 | 2024-06-28 3:08PM EDT | 5.00 | 0.08 | 0.05 | 0.18 | 0.00 | - | 3 | 273 | 162.50% |
| SPCE240719P00005500 | 2024-03-01 2:05PM EDT | 5.50 | 3.76 | 3.65 | 4.45 | 0.00 | - | 1 | 410 | 1,099.22% |
| SPCE240719P00006000 | 2024-07-01 2:56PM EDT | 6.00 | 0.17 | 0.13 | 0.17 | 0.00 | - | 9 | 43 | 119.53% |
| SPCE240719P00006500 | 2024-07-01 3:27PM EDT | 6.50 | 0.28 | 0.22 | 0.27 | 0.00 | - | 4 | 5 | 114.84% |
| SPCE240719P00007000 | 2024-07-01 10:46AM EDT | 7.00 | 0.39 | 0.25 | 0.49 | 0.00 | - | 3 | 233 | 108.59% |
| SPCE240719P00007500 | 2024-07-02 9:40AM EDT | 7.50 | 0.65 | 0.53 | 0.57 | +0.03 | +4.84% | 4 | 74 | 103.91% |
| SPCE240719P00008000 | 2024-07-02 10:14AM EDT | 8.00 | 0.82 | 0.78 | 0.82 | -0.14 | -14.58% | 14 | 473 | 101.95% |
| SPCE240719P00008500 | 2024-07-02 10:55AM EDT | 8.50 | 1.24 | 1.09 | 1.14 | -0.03 | -2.36% | 6 | 4 | 101.95% |
| SPCE240719P00009000 | 2024-07-01 11:48AM EDT | 9.00 | 1.39 | 1.28 | 1.62 | -0.19 | -12.03% | 1 | 3,776 | 97.27% |
| SPCE240719P00009500 | 2024-06-28 1:46PM EDT | 9.50 | 1.84 | 1.77 | 2.01 | 0.00 | - | 6 | 39 | 104.10% |
| SPCE240719P00010000 | 2024-07-01 1:03PM EDT | 10.00 | 2.48 | 2.20 | 2.43 | 0.00 | - | 13 | 571 | 103.52% |
| SPCE240719P00011000 | 2024-07-01 12:14PM EDT | 11.00 | 3.35 | 2.58 | 3.35 | 0.00 | - | 8 | 80 | 136.72% |
| SPCE240719P00012000 | 2024-06-20 12:23PM EDT | 12.00 | 3.80 | 4.15 | 4.40 | 0.00 | - | - | 3 | 137.89% |
| SPCE240719P00012500 | 2024-06-27 10:01AM EDT | 12.50 | 3.75 | 4.60 | 4.85 | 0.00 | - | - | 4 | 128.91% |
| SPCE240719P00013000 | 2024-06-18 11:06AM EDT | 13.00 | 3.80 | 4.95 | 5.25 | 0.00 | - | - | 14 | 146.88% |
| SPCE240719P00014000 | 2024-06-21 9:54AM EDT | 14.00 | 5.35 | 5.90 | 6.25 | 0.00 | - | 3 | 3 | 162.50% |
| SPCE240719P00015000 | 2024-06-20 10:18AM EDT | 15.00 | 6.50 | 7.05 | 7.30 | 0.00 | - | - | 1 | 125.00% |
| SPCE240719P00016000 | 2024-06-18 9:30AM EDT | 16.00 | 5.75 | 7.95 | 8.35 | 0.00 | - | - | 1 | 224.22% |
| SPCE240719P00017000 | 2024-06-20 11:13AM EDT | 17.00 | 8.20 | 9.00 | 9.25 | 0.00 | - | - | 2 | 201.56% |
© 2024 Yahoo. Todos los derechos reservados.