La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 610,79 +869,52 (+1,41 %)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR250117C00010000 | 2024-03-11 10:17AM EDT | 10.00 | 23.90 | 21.90 | 25.80 | 0.00 | - | 1 | 51 | 106.45% |
| SPR250117C00013000 | 2024-05-08 12:45PM EDT | 13.00 | 18.75 | 15.60 | 19.70 | 0.00 | - | 5 | 61 | 0.00% |
| SPR250117C00015000 | 2024-07-16 10:51AM EDT | 15.00 | 21.00 | 18.90 | 23.20 | 0.00 | - | 2 | 59 | 87.89% |
| SPR250117C00018000 | 2024-07-18 3:46PM EDT | 18.00 | 17.68 | 17.00 | 20.10 | 0.00 | - | 1 | 0 | 87.70% |
| SPR250117C00020000 | 2024-07-19 10:38AM EDT | 20.00 | 15.50 | 14.10 | 16.90 | 0.00 | - | 2 | 609 | 85.06% |
| SPR250117C00023000 | 2024-07-18 3:03PM EDT | 23.00 | 12.90 | 12.60 | 15.00 | 0.00 | - | 2 | 753 | 67.24% |
| SPR250117C00025000 | 2024-07-23 12:34PM EDT | 25.00 | 11.53 | 10.70 | 12.20 | 0.00 | - | 1 | 3,265 | 51.17% |
| SPR250117C00027000 | 2024-07-23 3:52PM EDT | 27.00 | 9.75 | 7.50 | 10.00 | 0.00 | - | 2 | 2,300 | 52.30% |
| SPR250117C00028000 | 2024-07-23 10:13AM EDT | 28.00 | 8.10 | 8.00 | 10.80 | 0.00 | - | 18 | 16 | 53.76% |
| SPR250117C00029000 | 2024-07-25 10:12AM EDT | 29.00 | 7.30 | 5.70 | 9.80 | 0.00 | - | 1 | 12 | 67.51% |
| SPR250117C00030000 | 2024-07-26 10:02AM EDT | 30.00 | 6.70 | 6.10 | 7.20 | +0.71 | +11.85% | 32 | 0 | 41.97% |
| SPR250117C00031000 | 2024-06-28 1:56PM EDT | 31.00 | 4.00 | 3.90 | 8.20 | 0.00 | - | 1 | 114 | 61.69% |
| SPR250117C00032000 | 2024-07-25 12:48PM EDT | 32.00 | 5.00 | 4.00 | 5.50 | 0.00 | - | 23 | 0 | 36.79% |
| SPR250117C00033000 | 2024-07-22 1:57PM EDT | 33.00 | 3.12 | 2.40 | 6.60 | 0.00 | - | 2 | 0 | 55.42% |
| SPR250117C00034000 | 2024-07-24 9:34AM EDT | 34.00 | 3.44 | 1.65 | 5.90 | 0.00 | - | 1 | 0 | 53.13% |
| SPR250117C00035000 | 2024-07-23 3:55PM EDT | 35.00 | 3.20 | 2.00 | 5.30 | 0.00 | - | 17 | 1,699 | 51.66% |
| SPR250117C00036000 | 2024-07-19 10:52AM EDT | 36.00 | 1.90 | 0.40 | 4.40 | 0.00 | - | 10 | 0 | 46.85% |
| SPR250117C00037000 | 2024-07-25 9:38AM EDT | 37.00 | 1.80 | 0.05 | 3.50 | 0.00 | - | 1 | 910 | 41.81% |
| SPR250117C00038000 | 2024-07-23 3:51PM EDT | 38.00 | 1.25 | 0.05 | 3.60 | 0.00 | - | 31 | 0 | 46.62% |
| SPR250117C00039000 | 2024-07-12 2:20PM EDT | 39.00 | 0.65 | 0.00 | 1.60 | 0.00 | - | 2 | 1,003 | 29.27% |
| SPR250117C00040000 | 2024-07-23 11:58AM EDT | 40.00 | 0.80 | 0.35 | 0.70 | 0.00 | - | 3 | 0 | 21.66% |
| SPR250117C00042000 | 2024-07-25 1:20PM EDT | 42.00 | 0.45 | 0.20 | 1.30 | 0.00 | - | 2 | 559 | 34.20% |
| SPR250117C00045000 | 2024-07-22 1:14PM EDT | 45.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | 10 | 0 | 29.42% |
| SPR250117C00050000 | 2024-07-24 2:53PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 621 | 23.83% |
| SPR250117C00055000 | 2024-07-17 12:02PM EDT | 55.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 2 | 516 | 32.52% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR250117P00005000 | 2024-02-06 10:32AM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10,394 | 50.00% |
| SPR250117P00010000 | 2024-06-14 11:02AM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 589 | 87.89% |
| SPR250117P00013000 | 2024-07-02 11:41AM EDT | 13.00 | 0.03 | 0.00 | 1.75 | 0.00 | - | 4 | 1,821 | 118.12% |
| SPR250117P00015000 | 2024-07-16 3:53PM EDT | 15.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 0 | 103.32% |
| SPR250117P00018000 | 2024-07-03 11:55AM EDT | 18.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 39 | 4,593 | 62.99% |
| SPR250117P00020000 | 2024-07-25 12:12PM EDT | 20.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 3 | 1,314 | 52.25% |
| SPR250117P00023000 | 2024-07-24 3:54PM EDT | 23.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 0 | 53.71% |
| SPR250117P00024000 | 2024-07-01 9:30AM EDT | 24.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | - | 1 | 60.45% |
| SPR250117P00025000 | 2024-07-15 3:53PM EDT | 25.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 2,878 | 56.40% |
| SPR250117P00027000 | 2024-07-23 3:57PM EDT | 27.00 | 0.19 | 0.05 | 0.90 | 0.00 | - | 2 | 0 | 43.41% |
| SPR250117P00028000 | 2024-07-19 3:33PM EDT | 28.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 48.95% |
| SPR250117P00029000 | 2024-07-19 3:35PM EDT | 29.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 10 | 13 | 30.52% |
| SPR250117P00030000 | 2024-07-22 1:42PM EDT | 30.00 | 0.45 | 0.30 | 0.65 | 0.00 | - | 31 | 2,738 | 27.83% |
| SPR250117P00032000 | 2024-07-23 3:56PM EDT | 32.00 | 0.75 | 0.50 | 1.50 | 0.00 | - | 42 | 0 | 31.69% |
| SPR250117P00035000 | 2024-07-23 11:20AM EDT | 35.00 | 1.30 | 0.65 | 3.50 | 0.00 | - | 1 | 1,358 | 38.89% |
| SPR250117P00036000 | 2024-07-16 11:51AM EDT | 36.00 | 1.30 | 0.10 | 4.00 | 0.00 | - | 5 | 8 | 38.38% |
| SPR250117P00037000 | 2024-07-16 12:33PM EDT | 37.00 | 2.00 | 0.35 | 4.50 | 0.00 | - | 2 | 225 | 37.45% |
| SPR250117P00040000 | 2024-06-14 10:40AM EDT | 40.00 | 10.65 | 4.90 | 7.60 | 0.00 | - | 6 | 1 | 48.98% |
| SPR250117P00042000 | 2024-02-23 1:40PM EDT | 42.00 | 13.31 | 7.50 | 8.80 | 0.00 | - | 2 | 234 | 46.36% |
| SPR250117P00045000 | 2024-01-04 10:45AM EDT | 45.00 | 14.80 | 17.10 | 18.30 | 0.00 | - | 49 | 113 | 115.11% |
| SPR250117P00050000 | 2024-01-24 12:40PM EDT | 50.00 | 21.00 | 19.20 | 22.40 | 0.00 | - | 20 | 122 | 107.13% |
| SPR250117P00055000 | 2024-01-16 10:31AM EDT | 55.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
