La bourse ferme dans 5 h 10 min
CAC 40
7 127,39 +114,25 (+1,63 %) Euro Stoxx 50
4 191,59 +72,17 (+1,75 %) Dow Jones
32 244,58 +382,60 (+1,20 %) EUR/USD
1,0774 +0,0047 (+0,44 %) Gold future
1 972,60 -10,20 (-0,51 %) Bitcoin EUR
25 959,69 -262,44 (-1,00 %)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230421C00020000 | 2022-11-09 3:18PM EDT | 20.00 | 8.59 | 8.90 | 9.70 | 0.00 | - | 2 | 3 | 0.00% |
| SPR230421C00021000 | 2023-01-23 11:48AM EDT | 21.00 | 12.00 | 13.10 | 14.20 | 0.00 | - | 8 | 8 | 265.23% |
| SPR230421C00022000 | 2023-01-13 3:59PM EDT | 22.00 | 13.00 | 12.70 | 13.20 | 0.00 | - | 2 | 3 | 258.50% |
| SPR230421C00023000 | 2022-11-03 2:15PM EDT | 23.00 | 3.60 | 6.40 | 6.80 | 0.00 | - | 68 | 150 | 0.00% |
| SPR230421C00024000 | 2022-11-16 1:47PM EDT | 24.00 | 5.20 | 5.70 | 6.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPR230421C00025000 | 2023-03-17 3:37PM EDT | 25.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 0.00% |
| SPR230421C00026000 | 2023-03-20 11:46AM EDT | 26.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| SPR230421C00027000 | 2023-03-20 11:46AM EDT | 27.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| SPR230421C00028000 | 2023-03-16 1:31PM EDT | 28.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| SPR230421C00029000 | 2023-03-20 12:16PM EDT | 29.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| SPR230421C00030000 | 2023-03-20 3:01PM EDT | 30.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 126 | 997 | 0.00% |
| SPR230421C00031000 | 2023-03-20 3:05PM EDT | 31.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 165 | 0.78% |
| SPR230421C00032000 | 2023-03-20 3:17PM EDT | 32.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2,088 | 3,076 | 3.13% |
| SPR230421C00033000 | 2023-03-20 12:07PM EDT | 33.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 118 | 6.25% |
| SPR230421C00034000 | 2023-03-20 3:05PM EDT | 34.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 30 | 152 | 6.25% |
| SPR230421C00035000 | 2023-03-20 3:06PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 327 | 543 | 12.50% |
| SPR230421C00036000 | 2023-03-20 12:39PM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 1,159 | 12.50% |
| SPR230421C00037000 | 2023-03-20 9:52AM EDT | 37.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 239 | 12.50% |
| SPR230421C00038000 | 2023-03-20 1:24PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 171 | 12.50% |
| SPR230421C00039000 | 2023-03-15 1:50PM EDT | 39.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 73 | 25.00% |
| SPR230421C00040000 | 2023-03-20 1:46PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 25.00% |
| SPR230421C00041000 | 2023-03-14 12:04PM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 25.00% |
| SPR230421C00042000 | 2023-03-03 1:14PM EDT | 42.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,391 | 25.00% |
| SPR230421C00043000 | 2023-03-17 2:06PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 130 | 25.00% |
| SPR230421C00044000 | 2023-03-03 1:17PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPR230421C00045000 | 2023-03-07 12:43PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 25.00% |
| SPR230421C00050000 | 2023-02-10 3:10PM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 84.96% |
Options de ventepour21 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230421P00015000 | 2022-11-16 4:55PM EDT | 15.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 2 | 171.09% |
| SPR230421P00016000 | 2023-03-20 11:11AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| SPR230421P00017000 | 2023-01-13 2:38PM EDT | 17.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 100 | 120 | 104.69% |
| SPR230421P00018000 | 2022-12-06 3:01PM EDT | 18.00 | 0.82 | 0.10 | 0.70 | 0.00 | - | 5 | 10 | 136.13% |
| SPR230421P00019000 | 2022-12-12 1:41PM EDT | 19.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 20 | 65 | 122.85% |
| SPR230421P00020000 | 2022-12-05 1:46PM EDT | 20.00 | 1.05 | 0.20 | 0.95 | 0.00 | - | 20 | 41 | 126.86% |
| SPR230421P00021000 | 2023-03-20 2:43PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 25.00% |
| SPR230421P00022000 | 2023-03-20 2:43PM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 25.00% |
| SPR230421P00023000 | 2023-03-16 11:02AM EDT | 23.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 25.00% |
| SPR230421P00024000 | 2023-03-20 12:37PM EDT | 24.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 25.00% |
| SPR230421P00025000 | 2023-03-16 2:58PM EDT | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 200 | 12.50% |
| SPR230421P00026000 | 2023-03-20 11:17AM EDT | 26.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 12.50% |
| SPR230421P00027000 | 2023-03-20 11:31AM EDT | 27.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 225 | 12.50% |
| SPR230421P00028000 | 2023-03-20 2:06PM EDT | 28.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,004 | 6.25% |
| SPR230421P00029000 | 2023-03-20 2:20PM EDT | 29.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 6.25% |
| SPR230421P00030000 | 2023-03-20 2:06PM EDT | 30.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 12 | 5,016 | 3.13% |
| SPR230421P00031000 | 2023-03-17 3:04PM EDT | 31.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 20 | 92 | 0.00% |
| SPR230421P00032000 | 2023-03-17 2:44PM EDT | 32.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 30 | 217 | 0.00% |
| SPR230421P00033000 | 2023-03-17 2:37PM EDT | 33.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 0.00% |
| SPR230421P00034000 | 2023-03-15 10:00AM EDT | 34.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 0.00% |
| SPR230421P00035000 | 2023-03-13 1:48PM EDT | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| SPR230421P00036000 | 2023-03-15 12:56PM EDT | 36.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 24 | 43 | 0.00% |
| SPR230421P00037000 | 2023-03-03 4:32PM EDT | 37.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| SPR230421P00038000 | 2023-02-24 11:52AM EDT | 38.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| SPR230421P00039000 | 2023-02-08 11:35AM EDT | 39.00 | 3.90 | 7.40 | 8.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPR230421P00040000 | 2023-03-07 12:58PM EDT | 40.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 28 | 7 | 0.00% |
| SPR230421P00042000 | 2023-01-18 11:51AM EDT | 42.00 | 9.00 | 6.60 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| SPR230421P00045000 | 2023-03-06 3:11PM EDT | 45.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPR230421P00050000 | 2022-12-01 10:48AM EDT | 50.00 | 23.32 | 20.10 | 20.90 | 0.00 | - | - | 0 | 153.13% |
© 2023 Yahoo. Tous droits réservés.
