La bourse ferme dans 5 h 8 min

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
32,13-0,77 (-2,34 %)
À la clôture : 04:00PM EDT
31,72 -0,41 (-1,27 %)
Avant Bourse : 05:18AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR240426C000300002024-04-22 1:11PM EDT30.003.550.000.000.00-400.00%
SPR240426C000320002024-04-23 12:58PM EDT32.000.750.000.000.00-2000.00%
SPR240426C000330002024-04-23 1:40PM EDT33.000.350.000.000.00-20606.25%
SPR240426C000335002024-04-23 10:46AM EDT33.500.400.000.000.00-2012.50%
SPR240426C000340002024-04-23 3:07PM EDT34.000.170.000.000.00-28012.50%
SPR240426C000345002024-04-22 3:04PM EDT34.500.370.000.000.00-31025.00%
SPR240426C000350002024-04-23 1:15PM EDT35.000.100.000.000.00-54025.00%
SPR240426C000355002024-04-23 10:51AM EDT35.500.090.000.000.00-10025.00%
SPR240426C000360002024-04-22 3:36PM EDT36.000.100.000.000.00-115025.00%
SPR240426C000365002024-04-22 9:46AM EDT36.500.100.000.000.00-2025.00%
SPR240426C000370002024-04-23 9:45AM EDT37.000.150.000.000.00-1050.00%
SPR240426C000375002024-04-15 1:26PM EDT37.500.350.000.000.00--050.00%
SPR240426C000380002024-04-19 2:39PM EDT38.000.100.000.000.00-179050.00%
SPR240426C000385002024-04-19 2:07PM EDT38.500.050.000.000.00-21050.00%
SPR240426C000390002024-04-15 10:22AM EDT39.000.110.000.000.00-26050.00%
SPR240426C000400002024-04-22 2:58PM EDT40.000.050.000.000.00-50050.00%
SPR240426C000450002024-03-27 9:39AM EDT45.000.350.000.000.00-50050.00%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR240426P000290002024-03-12 1:05PM EDT29.000.600.002.250.00--10214.84%
SPR240426P000300002024-04-23 3:17PM EDT30.000.130.000.000.00-70025.00%
SPR240426P000305002024-04-23 3:58PM EDT30.500.150.000.000.00-555012.50%
SPR240426P000310002024-04-23 3:30PM EDT31.000.390.000.000.00-95012.50%
SPR240426P000315002024-04-23 3:17PM EDT31.500.530.000.000.00-10206.25%
SPR240426P000320002024-04-23 3:21PM EDT32.000.750.000.000.00-17501.56%
SPR240426P000325002024-04-23 3:45PM EDT32.500.900.000.000.00-23400.00%
SPR240426P000330002024-04-23 3:49PM EDT33.001.260.000.000.00-4400.00%
SPR240426P000335002024-04-22 3:35PM EDT33.500.960.000.000.00-400.00%
SPR240426P000340002024-04-22 1:07PM EDT34.001.200.000.000.00-600.00%
SPR240426P000345002024-04-18 12:01PM EDT34.501.100.000.000.00--00.00%
SPR240426P000350002024-04-22 1:07PM EDT35.001.980.000.000.00-500.00%
SPR240426P000370002024-04-23 12:32PM EDT37.004.750.000.000.00-1000.00%
SPR240426P000380002024-03-11 9:45AM EDT38.004.003.507.300.00-11288.09%