Marchés français ouverture 1 h 52 min

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
31,66+0,52 (+1,67 %)
À la clôture : 04:00PM EDT
32,90 +1,24 (+3,92 %)
Échanges après Bourse : 07:59PM 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 EDT5.0022.6024.6029.300.00-11406.64%
SPR240719C000100002024-02-08 4:22PM EDT10.0018.7023.5028.000.00-1019640.43%
SPR240719C000130002023-12-21 4:51PM EDT13.0019.8013.7015.400.00-4510.00%
SPR240719C000150002024-02-13 4:20PM EDT15.0014.8515.7017.300.00-10151212.11%
SPR240719C000170002024-01-16 12:08PM EDT17.009.4012.7015.200.00--1173.63%
SPR240719C000180002024-06-20 12:31PM EDT18.0013.500.000.000.00-100.00%
SPR240719C000190002024-06-14 3:23PM EDT19.0010.300.000.000.00-100.00%
SPR240719C000200002024-05-21 12:54PM EDT20.0010.8010.0013.900.00-1224115.43%
SPR240719C000210002024-03-20 2:59PM EDT21.0014.6810.7014.200.00-1125193.16%
SPR240719C000220002024-06-03 9:55AM EDT22.009.150.000.000.00-1000.00%
SPR240719C000230002024-05-08 10:16AM EDT23.009.106.109.300.00-1317109.28%
SPR240719C000240002024-04-03 1:07PM EDT24.0011.209.109.700.00-4267148.63%
SPR240719C000250002024-06-17 2:35PM EDT25.005.700.000.000.00-1000.00%
SPR240719C000260002024-06-18 2:17PM EDT26.005.450.000.000.00-400.00%
SPR240719C000270002024-06-14 10:00AM EDT27.003.200.000.000.00-3600.00%
SPR240719C000280002024-06-14 3:07PM EDT28.002.450.000.000.00-29000.00%
SPR240719C000290002024-06-18 11:42AM EDT29.003.200.000.000.00-3600.00%
SPR240719C000300002024-06-20 3:59PM EDT30.002.940.000.000.00-60200.00%
SPR240719C000310002024-06-20 3:00PM EDT31.002.400.000.000.00-10700.00%
SPR240719C000320002024-06-20 2:42PM EDT32.001.550.000.000.00-3401.56%
SPR240719C000330002024-06-20 2:45PM EDT33.001.150.000.000.00-5103.13%
SPR240719C000340002024-06-20 3:59PM EDT34.000.820.000.000.00-38406.25%
SPR240719C000350002024-06-20 2:33PM EDT35.000.550.000.000.00-53012.50%
SPR240719C000360002024-06-20 3:49PM EDT36.000.490.000.000.00-24012.50%
SPR240719C000370002024-06-12 2:32PM EDT37.000.140.000.000.00-1012.50%
SPR240719C000380002024-06-03 1:25PM EDT38.000.200.000.000.00-97012.50%
SPR240719C000390002024-05-28 10:07AM EDT39.000.250.000.000.00-750012.50%
SPR240719C000400002024-06-20 2:54PM EDT40.000.200.000.000.00-23025.00%
SPR240719C000420002024-06-10 10:00AM EDT42.000.050.000.000.00-1025.00%
SPR240719C000430002024-04-22 12:03PM EDT43.000.250.000.000.00-81025.00%
SPR240719C000440002024-04-10 9:30AM EDT44.000.100.000.000.00-12125.00%
SPR240719C000450002024-05-24 3:40PM EDT45.000.100.000.000.00-846025.00%
SPR240719C000460002024-03-06 1:59PM EDT46.000.750.002.350.00-33132.52%
SPR240719C000470002024-06-10 10:00AM EDT47.000.050.000.000.00-1025.00%
SPR240719C000490002024-05-03 2:47PM EDT49.000.050.001.500.00-24126.95%
SPR240719C000500002024-05-07 3:39PM EDT50.000.050.000.850.00-2383112.89%
SPR240719C000550002024-05-03 3:40PM EDT55.000.050.000.300.00-1226105.27%
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--4345.31%
SPR240719P000100002023-10-19 10:17AM EDT10.000.440.000.250.00-1417217.97%
SPR240719P000130002024-03-18 1:22PM EDT13.000.050.000.750.00-1106215.23%
SPR240719P000150002024-05-01 10:01AM EDT15.000.050.000.850.00-4585190.23%
SPR240719P000170002024-05-03 10:32AM EDT17.000.150.000.300.00-162129.30%
SPR240719P000180002024-03-18 1:21PM EDT18.000.350.000.750.00-42,986145.70%
SPR240719P000190002024-05-24 1:21PM EDT19.000.100.000.000.00-1050.00%
SPR240719P000200002024-05-30 9:30AM EDT20.000.040.000.000.00-2050.00%
SPR240719P000210002024-02-14 2:56PM EDT21.000.700.000.350.00-105293.75%
SPR240719P000220002024-06-17 2:31PM EDT22.000.080.000.000.00-1025.00%
SPR240719P000230002024-06-14 1:11PM EDT23.000.200.000.000.00-1025.00%
SPR240719P000240002024-05-08 9:30AM EDT24.000.450.000.000.00-310125.00%
SPR240719P000250002024-06-20 12:46PM EDT25.000.140.000.000.00-20025.00%
SPR240719P000260002024-06-20 9:38AM EDT26.000.250.000.000.00-4012.50%
SPR240719P000270002024-06-18 10:46AM EDT27.000.370.000.000.00-10012.50%
SPR240719P000280002024-06-20 12:25PM EDT28.000.500.000.000.00-10012.50%
SPR240719P000290002024-06-17 2:36PM EDT29.001.100.000.000.00-15706.25%
SPR240719P000300002024-06-20 10:41AM EDT30.001.130.000.000.00-806.25%
SPR240719P000310002024-06-20 12:49PM EDT31.001.410.000.000.00-103.13%
SPR240719P000320002024-06-20 12:09PM EDT32.001.920.000.000.00-100.00%
SPR240719P000330002024-06-03 12:46PM EDT33.003.000.000.000.00-300.00%
SPR240719P000340002024-06-18 3:53PM EDT34.003.300.000.000.00-100.00%
SPR240719P000350002024-06-20 10:23AM EDT35.004.160.000.000.00-100.00%
SPR240719P000360002024-04-22 10:11AM EDT36.003.700.000.000.00-3000.00%
SPR240719P000370002024-05-17 2:31PM EDT37.006.456.608.400.00-5840112.45%
SPR240719P000380002024-04-01 1:58PM EDT38.004.105.407.500.00--2088.28%
SPR240719P000390002024-03-25 12:58PM EDT39.005.105.709.700.00-1162.60%
SPR240719P000400002024-02-21 12:16PM EDT40.0010.905.707.400.00-5620.00%
SPR240719P000420002024-02-16 2:55PM EDT42.0012.008.6011.600.00-4224115.72%
SPR240719P000450002024-01-08 3:08PM EDT45.0015.5014.3018.600.00-73191.94%
SPR240719P000470002023-12-22 12:26PM EDT47.0015.4017.0021.000.00-580218.85%
SPR240719P000500002023-12-26 1:47PM EDT50.0018.0320.9025.500.00--0268.60%
SPR240719P000550002023-11-24 10:46AM EDT55.0029.2020.9025.400.00-10202.64%