Marchés français ouverture 5 h 3 min

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
35,65-0,23 (-0,64 %)
À la clôture : 04:00PM EDT
35,50 -0,15 (-0,42 %)
Échanges après Bourse : 06:56PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR240719C000030002023-12-21 4:46PM EDT3.0028.8522.2026.400.00-100.00%
SPR240719C000050002023-11-30 1:00PM EDT5.0022.6024.6029.300.00-110.00%
SPR240719C000100002024-02-08 4:22PM EDT10.0018.7023.5028.000.00-1019862.50%
SPR240719C000130002023-12-21 4:51PM EDT13.0019.8013.7015.400.00-4510.00%
SPR240719C000150002024-02-13 4:20PM EDT15.0014.8515.7017.300.00-101510.00%
SPR240719C000170002024-01-16 12:08PM EDT17.009.4012.7015.200.00--10.00%
SPR240719C000180002024-06-20 12:31PM EDT18.0013.5016.5019.700.00-465661.72%
SPR240719C000190002024-06-14 3:23PM EDT19.0010.3014.3017.600.00-110761.72%
SPR240719C000200002024-07-16 2:01PM EDT20.0015.8014.5017.700.00-30177575.00%
SPR240719C000210002024-03-20 2:59PM EDT21.0014.6810.7014.200.00-11250.00%
SPR240719C000220002024-07-08 2:38PM EDT22.0012.5312.5015.800.00-1103510.94%
SPR240719C000230002024-07-16 10:05AM EDT23.0012.2011.5014.800.00-8310473.05%
SPR240719C000240002024-04-03 1:07PM EDT24.0011.209.109.700.00-42670.00%
SPR240719C000250002024-07-16 11:02AM EDT25.0010.409.9012.000.00-1706349.61%
SPR240719C000260002024-07-08 3:40PM EDT26.009.258.9011.800.00-4271408.59%
SPR240719C000270002024-06-26 11:32AM EDT27.005.307.9010.800.00-20287373.05%
SPR240719C000280002024-07-16 1:41PM EDT28.007.207.209.800.00-4396363.09%
SPR240719C000290002024-07-15 9:46AM EDT29.005.805.908.800.00-1424303.91%
SPR240719C000300002024-07-16 3:07PM EDT30.005.784.107.800.00-22,975201.95%
SPR240719C000305002024-06-25 10:47AM EDT30.501.554.807.300.00--21281.45%
SPR240719C000310002024-07-16 2:16PM EDT31.005.232.905.00+0.43+8.96%33,792182.42%
SPR240719C000315002024-06-28 9:30AM EDT31.501.853.806.300.00-366246.09%
SPR240719C000320002024-07-16 10:04AM EDT32.003.203.005.000.00-46,757153.52%
SPR240719C000325002024-07-05 2:56PM EDT32.501.612.855.300.00-252213.28%
SPR240719C000330002024-07-16 10:26AM EDT33.002.352.354.800.00-123,171194.92%
SPR240719C000335002024-07-03 12:13PM EDT33.500.581.804.300.00-11,819173.63%
SPR240719C000340002024-07-17 11:16AM EDT34.001.950.202.25+0.10+5.41%24,684122.27%
SPR240719C000345002024-07-16 10:15AM EDT34.500.720.952.300.00-82390.82%
SPR240719C000350002024-07-17 3:19PM EDT35.000.800.600.95+0.05+6.67%29513,16454.30%
SPR240719C000360002024-07-17 3:59PM EDT36.000.100.050.10-0.04-28.57%8680522.27%
SPR240719C000370002024-07-17 10:16AM EDT37.000.050.000.05+0.02+66.67%13,97339.06%
SPR240719C000380002024-07-17 10:14AM EDT38.000.040.000.05-0.01-20.00%146050.78%
SPR240719C000390002024-07-01 9:30AM EDT39.000.050.000.100.00-75051376.56%
SPR240719C000400002024-07-16 10:50AM EDT40.000.030.000.050.00-3121,09481.25%
SPR240719C000420002024-07-01 11:43AM EDT42.000.050.000.050.00-4527109.38%
SPR240719C000430002024-04-22 12:03PM EDT43.000.250.000.350.00-8186176.95%
SPR240719C000440002024-04-10 9:30AM EDT44.000.100.000.000.00-12150.00%
SPR240719C000450002024-07-01 9:58AM EDT45.000.050.000.050.00-1001,034146.88%
SPR240719C000460002024-03-06 1:59PM EDT46.000.750.002.350.00-33386.33%
SPR240719C000470002024-06-21 9:34AM EDT47.000.100.000.050.00-138168.75%
SPR240719C000490002024-05-03 2:47PM EDT49.000.050.001.500.00-24379.30%
SPR240719C000500002024-06-25 1:17PM EDT50.000.050.000.050.00-10393201.56%
SPR240719C000550002024-06-24 9:40AM EDT55.000.150.000.050.00-1226248.44%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR240719P000050002023-09-20 12:39PM EDT5.000.100.000.250.00--41,375.00%
SPR240719P000100002023-10-19 10:17AM EDT10.000.440.000.250.00-1417893.75%
SPR240719P000130002024-03-18 1:22PM EDT13.000.050.000.750.00-1106891.41%
SPR240719P000150002024-06-21 10:32AM EDT15.000.050.000.400.00-20577681.25%
SPR240719P000170002024-05-03 10:32AM EDT17.000.150.000.300.00-162560.94%
SPR240719P000180002024-03-18 1:21PM EDT18.000.350.000.750.00-42,986632.81%
SPR240719P000190002024-05-24 1:21PM EDT19.000.100.000.300.00-1142485.94%
SPR240719P000200002024-05-30 9:30AM EDT20.000.040.000.350.00-2417464.84%
SPR240719P000210002024-02-14 2:56PM EDT21.000.700.000.350.00-1052431.25%
SPR240719P000220002024-07-09 11:17AM EDT22.000.050.000.050.00-2293290.63%
SPR240719P000230002024-06-14 1:11PM EDT23.000.200.000.100.00-132293.75%
SPR240719P000240002024-05-08 9:30AM EDT24.000.450.000.450.00-3101356.25%
SPR240719P000250002024-07-03 11:28AM EDT25.000.020.000.050.00-2681218.75%
SPR240719P000260002024-06-25 10:40AM EDT26.000.100.000.050.00-4146198.44%
SPR240719P000270002024-06-25 10:30AM EDT27.000.100.000.050.00-10239178.13%
SPR240719P000280002024-06-24 1:46PM EDT28.000.300.000.050.00-94,602156.25%
SPR240719P000290002024-07-09 11:42AM EDT29.000.030.000.050.00-441,516137.50%
SPR240719P000295002024-07-01 9:30AM EDT29.500.100.001.250.00-241275.00%
SPR240719P000300002024-07-02 12:38PM EDT30.000.050.001.000.00-101,000238.28%
SPR240719P000305002024-06-27 1:36PM EDT30.500.100.001.250.00--210242.19%
SPR240719P000310002024-07-12 11:46AM EDT31.000.100.000.050.00-232398.44%
SPR240719P000315002024-07-01 10:56AM EDT31.500.050.001.250.00-2130209.38%
SPR240719P000320002024-07-10 3:59PM EDT32.000.100.001.250.00-10894192.97%
SPR240719P000325002024-07-12 3:51PM EDT32.500.050.001.250.00--12176.37%
SPR240719P000330002024-07-10 3:57PM EDT33.000.050.000.150.00-1726975.78%
SPR240719P000335002024-07-11 11:35AM EDT33.500.050.001.250.00-4042142.58%
SPR240719P000340002024-07-16 9:30AM EDT34.000.100.001.000.00-581110.94%
SPR240719P000345002024-07-15 10:41AM EDT34.500.200.001.200.00-2020104.30%
SPR240719P000350002024-07-17 2:02PM EDT35.000.080.000.50+0.05+166.67%16975.00%
SPR240719P000360002024-04-22 10:11AM EDT36.003.704.405.300.00-3036443.75%
SPR240719P000370002024-07-03 11:54AM EDT37.002.851.053.600.00-22410145.31%
SPR240719P000380002024-04-01 1:58PM EDT38.004.105.407.500.00--20479.88%
SPR240719P000390002024-03-25 12:58PM EDT39.005.105.709.700.00-11536.72%
SPR240719P000400002024-02-21 12:16PM EDT40.0010.905.707.400.00-562359.96%
SPR240719P000420002024-02-16 2:55PM EDT42.0012.008.6011.600.00-4224566.41%
SPR240719P000450002024-01-08 3:08PM EDT45.0015.5014.3018.600.00-73960.94%
SPR240719P000470002023-12-22 12:26PM EDT47.0015.4017.3020.800.00-5801,063.28%
SPR240719P000500002023-12-26 1:47PM EDT50.0018.0320.9025.500.00--01,234.38%
SPR240719P000550002023-11-24 10:46AM EDT55.0029.2020.9025.400.00-10835.35%