U.S. markets closed
F S&P 500
5,204.75 -1.75 (-0.03%) F Dow Jones
39,001.00 +4.00 (+0.01%) F Nasdaq
18,171.25 -24.25 (-0.13%) E-mini Russell 2000 Index Futur
2,072.30 +1.20 (+0.06%) Petróleo
78.94 +0.46 (+0.59%) Oro
2,337.10 +5.90 (+0.25%)
Spire Global, Inc. (SPIR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPIR240517C00002000 | 2024-05-06 12:31PM EDT | 2.00 | 9.05 | 7.50 | 11.50 | -1.03 | -10.22% | 11 | 220 | 856.25% |
| SPIR240517C00003000 | 2024-03-14 1:44PM EDT | 3.00 | 9.30 | 6.00 | 9.00 | 0.00 | - | 91 | 46 | 907.03% |
| SPIR240517C00004000 | 2024-03-20 2:45PM EDT | 4.00 | 14.30 | 5.80 | 6.40 | 0.00 | - | 1 | 43 | 0.00% |
| SPIR240517C00005000 | 2024-04-19 11:31AM EDT | 5.00 | 5.11 | 5.80 | 7.30 | 0.00 | - | 5 | 26 | 439.06% |
| SPIR240517C00006000 | 2024-04-18 3:54PM EDT | 6.00 | 5.10 | 5.00 | 5.30 | +1.20 | +30.77% | 2 | 303 | 159.38% |
| SPIR240517C00007000 | 2024-05-01 3:46PM EDT | 7.00 | 3.40 | 3.80 | 4.50 | 0.00 | - | 280 | 217 | 121.88% |
| SPIR240517C00008000 | 2024-05-03 9:58AM EDT | 8.00 | 2.80 | 2.15 | 4.30 | 0.00 | - | 1 | 444 | 137.50% |
| SPIR240517C00009000 | 2024-05-03 11:02AM EDT | 9.00 | 1.90 | 1.90 | 3.30 | 0.00 | - | 5 | 154 | 180.47% |
| SPIR240517C00010000 | 2024-05-03 10:52AM EDT | 10.00 | 1.05 | 1.15 | 2.35 | 0.00 | - | 222 | 326 | 148.83% |
| SPIR240517C00011000 | 2024-05-06 9:57AM EDT | 11.00 | 0.78 | 0.75 | 1.00 | -0.02 | -2.50% | 2 | 398 | 104.88% |
| SPIR240517C00012000 | 2024-05-03 1:51PM EDT | 12.00 | 0.35 | 0.35 | 0.60 | 0.00 | - | 20 | 1,256 | 104.49% |
| SPIR240517C00013000 | 2024-05-06 2:25PM EDT | 13.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 8 | 205 | 87.89% |
| SPIR240517C00014000 | 2024-05-06 3:56PM EDT | 14.00 | 0.20 | 0.05 | 0.45 | +0.10 | +100.00% | 137 | 223 | 133.98% |
| SPIR240517C00015000 | 2024-05-03 2:47PM EDT | 15.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 12 | 175 | 135.94% |
| SPIR240517C00016000 | 2024-04-18 10:58AM EDT | 16.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 2 | 75 | 230.47% |
| SPIR240517C00017000 | 2024-04-08 3:02PM EDT | 17.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 40 | 101 | 247.27% |
| SPIR240517C00018000 | 2024-03-27 12:42PM EDT | 18.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 242.97% |
| SPIR240517C00019000 | 2024-03-20 2:07PM EDT | 19.00 | 2.60 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 260.16% |
| SPIR240517C00020000 | 2024-04-11 2:35PM EDT | 20.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 79 | 300.39% |
| SPIR240517C00021000 | 2024-03-21 9:36AM EDT | 21.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | - | 2 | 284.77% |
| SPIR240517C00022000 | 2024-03-21 3:18PM EDT | 22.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 10 | 303.91% |
| SPIR240517C00025000 | 2024-03-20 12:06PM EDT | 25.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | - | 5 | 340.23% |
| SPIR240517C00036000 | 2024-03-21 10:37AM EDT | 36.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 435.94% |
| SPIR240517C00038000 | 2024-03-21 10:40AM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 449.22% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPIR240517P00002000 | 2023-10-16 3:37PM EDT | 2.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 20 | 575.00% |
| SPIR240517P00003000 | 2024-02-12 2:06PM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 101 | 660.94% |
| SPIR240517P00004000 | 2024-02-08 1:38PM EDT | 4.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 526.56% |
| SPIR240517P00005000 | 2024-02-09 1:58PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 426.56% |
| SPIR240517P00006000 | 2024-02-09 11:11AM EDT | 6.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 174 | 285.16% |
| SPIR240517P00007000 | 2024-04-25 9:50AM EDT | 7.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 15 | 226.56% |
| SPIR240517P00008000 | 2024-03-21 11:33AM EDT | 8.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 67 | 167.97% |
| SPIR240517P00009000 | 2024-05-02 2:25PM EDT | 9.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 40 | 198 | 139.06% |
| SPIR240517P00010000 | 2024-04-25 2:01PM EDT | 10.00 | 0.95 | 0.00 | 0.70 | 0.00 | - | 2 | 373 | 108.59% |
| SPIR240517P00011000 | 2024-05-06 11:29AM EDT | 11.00 | 0.80 | 0.65 | 0.90 | -0.60 | -42.86% | 50 | 234 | 110.16% |
| SPIR240517P00012000 | 2024-05-03 2:36PM EDT | 12.00 | 1.50 | 0.00 | 1.70 | 0.00 | - | 1 | 726 | 153.13% |
| SPIR240517P00013000 | 2024-05-01 2:04PM EDT | 13.00 | 2.90 | 1.80 | 2.60 | 0.00 | - | 2 | 15 | 121.09% |
| SPIR240517P00014000 | 2024-04-08 2:42PM EDT | 14.00 | 2.30 | 2.60 | 3.40 | 0.00 | - | 23 | 19 | 111.33% |
| SPIR240517P00016000 | 2024-03-21 10:32AM EDT | 16.00 | 4.00 | 5.80 | 6.50 | 0.00 | - | - | 3 | 342.58% |
| SPIR240517P00018000 | 2024-03-21 10:36AM EDT | 18.00 | 5.90 | 7.90 | 8.40 | 0.00 | - | - | 0 | 387.70% |
© 2024 Yahoo. Todos los derechos reservados.