La bourse est fermée

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
29,35-0,03 (-0,10 %)
À la clôture : 04:00PM EDT
29,20 -0,15 (-0,51 %)
Échanges après Bourse : 06:08PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR250117C000100002024-03-11 10:17AM EDT10.0023.9021.9025.800.00-151243.12%
SPR250117C000130002024-05-08 12:45PM EDT13.0018.7515.6019.700.00-1061106.84%
SPR250117C000150002024-06-12 2:28PM EDT15.0015.1013.0016.300.00-137259.38%
SPR250117C000180002024-06-14 3:32PM EDT18.0012.0010.1013.60-0.20-1.64%521852.25%
SPR250117C000200002024-05-29 10:41AM EDT20.0011.088.4011.800.00-262581.35%
SPR250117C000230002024-04-23 10:20AM EDT23.0010.860.000.000.00-107570.00%
SPR250117C000250002024-06-11 11:04AM EDT25.006.905.807.100.00-103,28455.57%
SPR250117C000270002024-05-24 10:28AM EDT27.004.783.905.80-0.52-9.81%22,30952.64%
SPR250117C000290002024-06-11 11:11AM EDT29.004.013.504.400.00--1247.31%
SPR250117C000300002024-06-14 3:32PM EDT30.003.202.054.50-0.30-8.57%101,00653.15%
SPR250117C000310002024-06-11 1:06PM EDT31.002.772.453.700.00-2010548.51%
SPR250117C000320002024-06-13 9:54AM EDT32.002.052.153.000.00-2076344.68%
SPR250117C000330002024-06-11 12:32PM EDT33.001.940.952.950.00-31147.71%
SPR250117C000340002024-06-04 12:22PM EDT34.002.050.002.250.00-141443.05%
SPR250117C000350002024-06-14 1:44PM EDT35.001.150.552.05-0.10-8.00%21,64143.73%
SPR250117C000370002024-06-07 2:53PM EDT37.001.000.001.900.00-580747.34%
SPR250117C000400002024-06-14 10:24AM EDT40.000.550.350.700.00-152,47537.23%
SPR250117C000420002024-05-17 10:59AM EDT42.000.610.001.550.00-154853.91%
SPR250117C000450002024-05-20 9:30AM EDT45.000.200.050.650.00-4062944.87%
SPR250117C000500002024-05-10 9:30AM EDT50.000.150.001.950.00-662558.20%
SPR250117C000550002024-06-12 9:52AM EDT55.000.300.150.600.00-349651.32%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR250117P000050002024-02-06 10:32AM EDT5.000.100.000.000.00-510,39450.00%
SPR250117P000100002024-06-14 11:02AM EDT10.000.100.000.00+0.05+100.00%258725.00%
SPR250117P000130002024-03-26 12:31PM EDT13.000.150.000.750.00-1541,75274.02%
SPR250117P000150002024-04-12 12:11PM EDT15.000.300.050.550.00-8525,11759.47%
SPR250117P000180002024-04-08 9:30AM EDT18.000.350.000.000.00-24,65712.50%
SPR250117P000200002024-06-12 2:55PM EDT20.000.450.100.800.00-31,32850.54%
SPR250117P000230002024-05-23 11:54AM EDT23.000.700.851.100.00-11,39842.19%
SPR250117P000250002024-06-14 3:52PM EDT25.001.501.252.00+0.30+25.00%196245.61%
SPR250117P000270002024-06-14 3:20PM EDT27.001.851.752.10+0.05+2.78%487536.33%
SPR250117P000300002024-06-12 2:55PM EDT30.003.003.003.700.00-21,73437.01%
SPR250117P000320002024-06-10 2:52PM EDT32.003.603.305.700.00-2046845.24%
SPR250117P000350002024-06-14 10:40AM EDT35.006.256.007.80+2.45+64.47%101,41244.92%
SPR250117P000370002024-04-10 3:13PM EDT37.004.806.207.100.00-11940.00%
SPR250117P000400002024-06-14 10:40AM EDT40.0010.658.8012.70+4.43+71.22%623656.32%
SPR250117P000420002024-02-23 1:40PM EDT42.0013.317.508.800.00-22340.00%
SPR250117P000450002024-01-04 10:45AM EDT45.0014.8017.1018.300.00-4911366.26%
SPR250117P000500002024-01-24 12:40PM EDT50.0021.0019.2022.400.00-2012270.39%
SPR250117P000550002024-01-16 10:31AM EDT55.0028.800.000.000.00-5000.00%