La bourse est fermée

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,86+0,85 (+3,03 %)
À la clôture : 04:00PM EST
28,86 0,00 (0,00 %)
Échanges après Bourse : 07:53PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR231215C000090002023-11-29 9:39AM EST9.0017.8017.5021.400.00-54940.23%
SPR231215C000120002023-11-22 1:17PM EST12.0013.8015.0019.400.00--1466.41%
SPR231215C000180002023-11-17 3:56PM EST18.006.8510.0011.600.00-112347.27%
SPR231215C000190002023-12-08 11:03AM EST19.009.409.5010.60+5.50+141.03%14217.19%
SPR231215C000200002023-11-28 2:57PM EST20.006.558.109.600.00-140287.89%
SPR231215C000210002023-11-29 10:31AM EST21.005.867.208.600.00-1319128.13%
SPR231215C000220002023-12-08 3:19PM EST22.006.786.407.60+0.98+16.90%10123142.58%
SPR231215C000230002023-12-06 10:23AM EST23.005.205.006.600.00-21,645206.84%
SPR231215C000240002023-12-08 9:49AM EST24.004.624.005.60+0.52+12.68%13,600181.25%
SPR231215C000250002023-12-07 3:39PM EST25.003.503.404.50+0.50+16.67%201,59077.73%
SPR231215C000260002023-12-07 3:02PM EST26.002.882.853.00+0.76+35.85%242,08656.25%
SPR231215C000270002023-12-08 3:19PM EST27.001.931.952.05+0.58+42.96%541,74650.20%
SPR231215C000280002023-12-08 3:17PM EST28.001.131.151.25+0.37+48.68%231,91450.98%
SPR231215C000290002023-12-08 3:45PM EST29.000.600.550.65+0.25+71.43%1977548.54%
SPR231215C000300002023-12-08 3:36PM EST30.000.250.200.30+0.05+25.00%8025248.73%
SPR231215C000310002023-12-07 1:25PM EST31.000.050.050.150.00-32952.73%
SPR231215C000320002023-12-04 9:30AM EST32.000.100.000.100.00-19251.56%
SPR231215C000330002023-11-28 10:25AM EST33.000.050.000.050.00-31355.47%
SPR231215C000340002023-11-22 11:16AM EST34.000.030.000.050.00--265.63%
SPR231215C000350002023-11-07 10:45AM EST35.000.050.001.400.00--3168.95%
SPR231215C000400002023-12-05 9:55AM EST40.000.040.000.050.00-14115.63%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR231215P000150002023-11-28 10:22AM EST15.000.050.000.050.00-166226.56%
SPR231215P000160002023-11-08 11:29AM EST16.000.150.000.050.00-1019206.25%
SPR231215P000170002023-11-17 1:58PM EST17.000.050.000.050.00-217187.50%
SPR231215P000180002023-11-17 3:44PM EST18.000.080.000.050.00-101,563168.75%
SPR231215P000190002023-11-20 9:57AM EST19.000.050.000.100.00-3651167.97%
SPR231215P000200002023-11-29 9:49AM EST20.000.050.000.050.00-201,001134.38%
SPR231215P000210002023-11-28 10:20AM EST21.000.050.000.050.00-1843118.75%
SPR231215P000220002023-12-06 10:01AM EST22.000.100.000.100.00-2611115.63%
SPR231215P000230002023-12-04 9:49AM EST23.000.050.000.050.00-290189.06%
SPR231215P000240002023-12-01 12:10PM EST24.000.100.000.100.00-230783.59%
SPR231215P000250002023-12-06 10:58AM EST25.000.050.000.10-0.01-16.67%4047468.36%
SPR231215P000260002023-12-07 3:16PM EST26.000.100.000.10-0.06-37.50%184653.13%
SPR231215P000270002023-12-08 11:28AM EST27.000.220.100.15-0.18-45.00%10049051.37%
SPR231215P000280002023-12-08 3:58PM EST28.000.330.250.35-0.47-58.75%3281,16247.95%
SPR231215P000290002023-12-08 3:18PM EST29.000.710.650.80-0.94-56.97%41349.22%
SPR231215P000300002023-12-05 11:57AM EST30.001.581.301.75-0.72-31.30%215755.47%
SPR231215P000310002023-11-27 11:45AM EST31.005.152.152.400.00-101150.98%
SPR231215P000320002023-11-30 9:39AM EST32.004.693.103.900.00--190.43%
SPR231215P000350002023-11-15 3:16PM EST35.009.605.307.000.00--065.63%