Marchés français ouverture 8 h 30 min

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
29,38-0,39 (-1,31 %)
À la clôture : 04:00PM EDT
29,39 +0,01 (+0,03 %)
Échanges après Bourse : 06:15PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR260116C000030002024-02-08 10:52AM EDT3.0026.2530.5035.500.00-21380.00%
SPR260116C000050002023-11-28 4:56PM EDT5.0022.6025.0030.000.00-22213.57%
SPR260116C000100002024-04-15 10:34AM EDT10.0024.5618.5023.300.00-256787.79%
SPR260116C000130002024-05-20 2:10PM EDT13.0019.0014.7019.300.00-1009751.51%
SPR260116C000150002024-05-31 10:41AM EDT15.0016.1012.7017.300.00-19878.93%
SPR260116C000170002024-04-25 11:09AM EDT17.0015.3012.6017.500.00-16065.21%
SPR260116C000200002024-04-15 3:51PM EDT20.0014.909.7013.800.00-14069.47%
SPR260116C000220002024-06-13 11:52AM EDT22.009.807.4011.00-0.70-6.67%209152.81%
SPR260116C000250002024-05-29 9:58AM EDT25.008.005.509.400.00-17552.03%
SPR260116C000270002024-05-02 10:17AM EDT27.008.804.808.900.00-2028654.93%
SPR260116C000300002024-06-12 1:40PM EDT30.004.703.205.40-0.60-11.32%227238.48%
SPR260116C000320002024-05-16 11:27AM EDT32.004.102.605.500.00-34144.07%
SPR260116C000350002024-05-14 9:45AM EDT35.002.550.000.000.00-21613.13%
SPR260116C000370002024-05-14 2:09PM EDT37.002.000.003.700.00-15641.55%
SPR260116C000400002024-05-23 9:30AM EDT40.001.600.001.300.00-21,09128.25%
SPR260116C000450002024-06-07 2:56PM EDT45.001.001.001.00+0.45+81.82%113531.10%
SPR260116C000500002024-06-06 10:55AM EDT50.000.430.001.000.00-123535.72%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR260116P000080002024-03-04 11:25AM EDT8.000.100.000.250.00-24,33355.27%
SPR260116P000100002024-03-20 11:04AM EDT10.000.710.004.500.00-213,832102.98%
SPR260116P000130002024-05-24 1:14PM EDT13.000.350.200.300.00-218042.92%
SPR260116P000150002024-03-04 2:18PM EDT15.000.750.001.000.00-127950.93%
SPR260116P000170002024-03-27 3:20PM EDT17.000.400.002.300.00-14760.74%
SPR260116P000200002024-06-05 1:44PM EDT20.000.750.501.000.00-152933.50%
SPR260116P000220002024-05-24 10:23AM EDT22.000.900.701.400.00-421331.86%
SPR260116P000250002024-05-30 10:05AM EDT25.001.500.052.500.00-218531.98%
SPR260116P000270002024-06-10 2:59PM EDT27.002.300.703.500.00-209232.57%
SPR260116P000300002024-05-13 11:41AM EDT30.002.371.654.300.00-29526.75%
SPR260116P000320002024-04-04 3:23PM EDT32.002.951.054.800.00-22621.61%
SPR260116P000350002024-05-23 10:05AM EDT35.005.694.508.400.00-165331.78%
SPR260116P000370002024-04-15 2:54PM EDT37.005.505.808.100.00-5016416.72%
SPR260116P000400002024-05-30 2:17PM EDT40.0010.008.5013.000.00-12236.79%