La bourse ferme dans 5 h 10 min

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
30,77+1,06 (+3,57 %)
À la clôture : 04:00PM EDT
31,30 +0,53 (+1,72 %)
Avant Bourse : 06:53AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR230421C000200002022-11-09 3:18PM EDT20.008.598.909.700.00-230.00%
SPR230421C000210002023-01-23 11:48AM EDT21.0012.0013.1014.200.00-88265.23%
SPR230421C000220002023-01-13 3:59PM EDT22.0013.0012.7013.200.00-23258.50%
SPR230421C000230002022-11-03 2:15PM EDT23.003.606.406.800.00-681500.00%
SPR230421C000240002022-11-16 1:47PM EDT24.005.205.706.000.00-110.00%
SPR230421C000250002023-03-17 3:37PM EDT25.005.350.000.000.00-61260.00%
SPR230421C000260002023-03-20 11:46AM EDT26.005.350.000.000.00-1670.00%
SPR230421C000270002023-03-20 11:46AM EDT27.004.550.000.000.00-11130.00%
SPR230421C000280002023-03-16 1:31PM EDT28.003.600.000.000.00-11940.00%
SPR230421C000290002023-03-20 12:16PM EDT29.003.000.000.000.00-3330.00%
SPR230421C000300002023-03-20 3:01PM EDT30.002.450.000.000.00-1269970.00%
SPR230421C000310002023-03-20 3:05PM EDT31.001.800.000.000.00-111650.78%
SPR230421C000320002023-03-20 3:17PM EDT32.001.350.000.000.00-2,0883,0763.13%
SPR230421C000330002023-03-20 12:07PM EDT33.001.000.000.000.00-251186.25%
SPR230421C000340002023-03-20 3:05PM EDT34.000.650.000.000.00-301526.25%
SPR230421C000350002023-03-20 3:06PM EDT35.000.450.000.000.00-32754312.50%
SPR230421C000360002023-03-20 12:39PM EDT36.000.350.000.000.00-111,15912.50%
SPR230421C000370002023-03-20 9:52AM EDT37.000.240.000.000.00-523912.50%
SPR230421C000380002023-03-20 1:24PM EDT38.000.150.000.000.00-2517112.50%
SPR230421C000390002023-03-15 1:50PM EDT39.000.240.000.000.00-117325.00%
SPR230421C000400002023-03-20 1:46PM EDT40.000.050.000.000.00-315025.00%
SPR230421C000410002023-03-14 12:04PM EDT41.000.150.000.000.00-110725.00%
SPR230421C000420002023-03-03 1:14PM EDT42.000.250.000.000.00-11,39125.00%
SPR230421C000430002023-03-17 2:06PM EDT43.000.050.000.000.00-1113025.00%
SPR230421C000440002023-03-03 1:17PM EDT44.000.100.000.000.00-1125.00%
SPR230421C000450002023-03-07 12:43PM EDT45.000.070.000.000.00-44525.00%
SPR230421C000500002023-02-10 3:10PM EDT50.000.100.000.200.00-11084.96%
Options de ventepour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR230421P000150002022-11-16 4:55PM EDT15.000.600.000.750.00--2171.09%
SPR230421P000160002023-03-20 11:11AM EDT16.000.050.000.000.00-151550.00%
SPR230421P000170002023-01-13 2:38PM EDT17.000.190.000.150.00-100120104.69%
SPR230421P000180002022-12-06 3:01PM EDT18.000.820.100.700.00-510136.13%
SPR230421P000190002022-12-12 1:41PM EDT19.000.770.000.750.00-2065122.85%
SPR230421P000200002022-12-05 1:46PM EDT20.001.050.200.950.00-2041126.86%
SPR230421P000210002023-03-20 2:43PM EDT21.000.050.000.000.00-1010925.00%
SPR230421P000220002023-03-20 2:43PM EDT22.000.090.000.000.00-102925.00%
SPR230421P000230002023-03-16 11:02AM EDT23.000.320.000.000.00-33125.00%
SPR230421P000240002023-03-20 12:37PM EDT24.000.250.000.000.00-39125.00%
SPR230421P000250002023-03-16 2:58PM EDT25.000.450.000.000.00-2120012.50%
SPR230421P000260002023-03-20 11:17AM EDT26.000.420.000.000.00-35512.50%
SPR230421P000270002023-03-20 11:31AM EDT27.000.600.000.000.00-1122512.50%
SPR230421P000280002023-03-20 2:06PM EDT28.000.800.000.000.00-21,0046.25%
SPR230421P000290002023-03-20 2:20PM EDT29.001.100.000.000.00-8456.25%
SPR230421P000300002023-03-20 2:06PM EDT30.001.480.000.000.00-125,0163.13%
SPR230421P000310002023-03-17 3:04PM EDT31.002.560.000.000.00-20920.00%
SPR230421P000320002023-03-17 2:44PM EDT32.003.250.000.000.00-302170.00%
SPR230421P000330002023-03-17 2:37PM EDT33.003.930.000.000.00-6640.00%
SPR230421P000340002023-03-15 10:00AM EDT34.005.000.000.000.00-8440.00%
SPR230421P000350002023-03-13 1:48PM EDT35.004.800.000.000.00-2370.00%
SPR230421P000360002023-03-15 12:56PM EDT36.007.090.000.000.00-24430.00%
SPR230421P000370002023-03-03 4:32PM EDT37.003.600.000.000.00-2560.00%
SPR230421P000380002023-02-24 11:52AM EDT38.004.910.000.000.00-3280.00%
SPR230421P000390002023-02-08 11:35AM EDT39.003.907.408.000.00-230.00%
SPR230421P000400002023-03-07 12:58PM EDT40.006.350.000.000.00-2870.00%
SPR230421P000420002023-01-18 11:51AM EDT42.009.006.607.000.00--10.00%
SPR230421P000450002023-03-06 3:11PM EDT45.0011.030.000.000.00-2800.00%
SPR230421P000500002022-12-01 10:48AM EDT50.0023.3220.1020.900.00--0153.13%