SPR - Spirit AeroSystems Holdings, Inc.
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616C00015000 | 2023-05-02 11:10AM EDT | 15.00 | 13.60 | 10.70 | 11.30 | 0.00 | - | 1 | 86 | 128.52% |
| SPR230616C00016000 | 2023-05-03 11:00AM EDT | 16.00 | 14.50 | 9.50 | 10.40 | 0.00 | - | 1 | 1 | 98.44% |
| SPR230616C00018000 | 2022-12-20 12:46PM EDT | 18.00 | 11.10 | 15.10 | 15.90 | 0.00 | - | 4 | 15 | 590.72% |
| SPR230616C00020000 | 2023-05-17 2:11PM EDT | 20.00 | 4.89 | 5.70 | 6.40 | 0.00 | - | 10 | 30 | 75.98% |
| SPR230616C00021000 | 2023-05-17 10:06AM EDT | 21.00 | 3.70 | 5.00 | 5.20 | 0.00 | - | 3 | 5 | 70.12% |
| SPR230616C00022000 | 2023-05-11 3:48PM EDT | 22.00 | 2.66 | 4.00 | 4.30 | 0.00 | - | 1 | 1 | 62.50% |
| SPR230616C00023000 | 2023-05-23 1:29PM EDT | 23.00 | 4.30 | 3.20 | 3.40 | 0.00 | - | 4 | 32 | 60.25% |
| SPR230616C00024000 | 2023-05-25 1:33PM EDT | 24.00 | 2.40 | 2.40 | 2.55 | 0.00 | - | 3 | 79 | 55.57% |
| SPR230616C00025000 | 2023-05-26 12:45PM EDT | 25.00 | 1.65 | 1.70 | 1.80 | 0.00 | - | 7 | 341 | 52.05% |
| SPR230616C00026000 | 2023-05-25 11:26AM EDT | 26.00 | 1.15 | 1.10 | 1.25 | 0.00 | - | 13 | 381 | 50.10% |
| SPR230616C00027000 | 2023-05-26 1:44PM EDT | 27.00 | 0.68 | 0.70 | 0.80 | -0.02 | -2.86% | 38 | 192 | 51.37% |
| SPR230616C00028000 | 2023-05-26 1:57PM EDT | 28.00 | 0.40 | 0.40 | 0.50 | +0.03 | +8.11% | 2,009 | 3,643 | 50.88% |
| SPR230616C00029000 | 2023-05-26 11:45AM EDT | 29.00 | 0.30 | 0.20 | 0.30 | -0.25 | -45.45% | 57 | 569 | 50.68% |
| SPR230616C00030000 | 2023-05-26 10:33AM EDT | 30.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 10 | 1,338 | 52.73% |
| SPR230616C00031000 | 2023-05-23 1:03PM EDT | 31.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 16 | 942 | 51.17% |
| SPR230616C00032000 | 2023-05-10 10:40AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 604 | 54.30% |
| SPR230616C00033000 | 2023-05-22 11:24AM EDT | 33.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 1,190 | 60.55% |
| SPR230616C00034000 | 2023-05-08 12:43PM EDT | 34.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 61.72% |
| SPR230616C00035000 | 2023-05-23 10:38AM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 596 | 67.19% |
| SPR230616C00036000 | 2023-05-26 3:15PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,062 | 64.84% |
| SPR230616C00037000 | 2023-05-03 3:44PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 56 | 97 | 76.95% |
| SPR230616C00038000 | 2023-05-03 11:51AM EDT | 38.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 73 | 99 | 73.44% |
| SPR230616C00039000 | 2023-05-03 10:19AM EDT | 39.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 98 | 78.13% |
| SPR230616C00040000 | 2023-05-15 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,778 | 82.03% |
| SPR230616C00041000 | 2023-04-03 10:08AM EDT | 41.00 | 1.08 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 113.87% |
| SPR230616C00042000 | 2023-05-03 12:02PM EDT | 42.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,501 | 1,461 | 89.84% |
| SPR230616C00043000 | 2023-02-23 2:27PM EDT | 43.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 267.29% |
| SPR230616C00044000 | 2023-04-26 9:30AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| SPR230616C00045000 | 2023-05-11 1:10PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 503 | 100.00% |
| SPR230616C00049000 | 2023-02-10 3:16PM EDT | 49.00 | 0.44 | 0.00 | 0.35 | 0.00 | - | - | 4 | 150.78% |
| SPR230616C00050000 | 2023-05-05 2:30PM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 406 | 115.63% |
| SPR230616C00055000 | 2023-02-08 4:26PM EDT | 55.00 | 0.43 | 0.00 | 0.25 | 0.00 | - | 40 | 59 | 162.11% |
| SPR230616C00060000 | 2022-05-19 2:18PM EDT | 60.00 | 1.10 | 0.15 | 2.10 | 0.00 | - | 1 | 70 | 276.27% |
| SPR230616C00065000 | 2023-01-30 3:24PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 527 | 50.00% |
| SPR230616C00070000 | 2022-11-04 3:24PM EDT | 70.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 241.99% |
| SPR230616C00075000 | 2023-02-07 10:44AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 50.00% |
Options de ventepour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616P00015000 | 2023-03-21 3:15PM EDT | 15.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 4,017 | 133.59% |
| SPR230616P00016000 | 2023-05-11 3:46PM EDT | 16.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 95.31% |
| SPR230616P00017000 | 2023-03-13 9:41AM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| SPR230616P00018000 | 2023-05-11 2:07PM EDT | 18.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 74.22% |
| SPR230616P00019000 | 2023-05-22 3:49PM EDT | 19.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 11 | 79 | 64.84% |
| SPR230616P00020000 | 2023-05-24 11:44AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2,799 | 62.50% |
| SPR230616P00021000 | 2023-05-25 12:38PM EDT | 21.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 2,231 | 60.55% |
| SPR230616P00022000 | 2023-05-24 2:49PM EDT | 22.00 | 0.23 | 0.15 | 0.20 | 0.00 | - | 7 | 147 | 57.62% |
| SPR230616P00023000 | 2023-05-26 2:54PM EDT | 23.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 11 | 717 | 55.08% |
| SPR230616P00024000 | 2023-05-26 1:25PM EDT | 24.00 | 0.50 | 0.45 | 0.55 | -0.02 | -3.85% | 6 | 2,087 | 52.73% |
| SPR230616P00025000 | 2023-05-26 12:54PM EDT | 25.00 | 0.75 | 0.70 | 0.85 | -0.23 | -23.47% | 1 | 1,173 | 52.93% |
| SPR230616P00026000 | 2023-05-25 1:32PM EDT | 26.00 | 1.30 | 1.10 | 1.25 | 0.00 | - | 22 | 1,687 | 49.90% |
| SPR230616P00027000 | 2023-05-26 11:13AM EDT | 27.00 | 1.60 | 1.70 | 1.80 | -0.30 | -15.79% | 1 | 321 | 47.85% |
| SPR230616P00028000 | 2023-05-25 1:34PM EDT | 28.00 | 2.60 | 2.35 | 2.55 | 0.00 | - | 3 | 93 | 49.41% |
| SPR230616P00029000 | 2023-05-26 10:25AM EDT | 29.00 | 2.95 | 3.20 | 3.40 | +0.51 | +20.90% | 1 | 190 | 51.95% |
| SPR230616P00030000 | 2023-05-26 9:31AM EDT | 30.00 | 4.40 | 4.00 | 4.30 | +0.15 | +3.53% | 6 | 4,749 | 54.30% |
| SPR230616P00031000 | 2023-05-16 10:56AM EDT | 31.00 | 7.20 | 5.00 | 5.30 | 0.00 | - | 1 | 170 | 62.40% |
| SPR230616P00032000 | 2023-05-03 10:58AM EDT | 32.00 | 2.95 | 6.00 | 6.30 | 0.00 | - | 10 | 23 | 53.71% |
| SPR230616P00033000 | 2023-05-16 12:30PM EDT | 33.00 | 8.92 | 6.80 | 7.70 | 0.00 | - | 7 | 6 | 72.27% |
| SPR230616P00034000 | 2023-04-19 11:47AM EDT | 34.00 | 4.33 | 7.90 | 8.90 | 0.00 | - | 7 | 1 | 92.38% |
| SPR230616P00035000 | 2023-05-22 12:11PM EDT | 35.00 | 8.50 | 8.60 | 9.70 | 0.00 | - | 1 | 0 | 71.09% |
| SPR230616P00036000 | 2023-04-18 3:31PM EDT | 36.00 | 6.20 | 10.30 | 11.30 | 0.00 | - | 111 | 7 | 133.79% |
| SPR230616P00037000 | 2023-04-28 10:17AM EDT | 37.00 | 7.60 | 10.80 | 11.70 | 0.00 | - | 4 | 2 | 96.29% |
| SPR230616P00040000 | 2023-04-18 11:28AM EDT | 40.00 | 8.60 | 14.20 | 15.30 | 0.00 | - | 2 | 0 | 156.15% |
| SPR230616P00041000 | 2023-04-14 3:55PM EDT | 41.00 | 12.70 | 16.90 | 17.70 | 0.00 | - | 1 | 0 | 246.19% |
| SPR230616P00042000 | 2023-02-14 4:31PM EDT | 42.00 | 6.40 | 11.60 | 12.50 | 0.00 | - | - | 25 | 0.00% |
| SPR230616P00045000 | 2023-04-04 9:40AM EDT | 45.00 | 9.70 | 18.20 | 23.00 | 0.00 | - | 5 | 1 | 235.06% |
| SPR230616P00050000 | 2022-08-17 10:49AM EDT | 50.00 | 17.10 | 24.10 | 26.10 | 0.00 | - | 1 | 2 | 230.18% |
| SPR230616P00055000 | 2022-04-19 12:39PM EDT | 55.00 | 13.60 | 24.00 | 25.50 | 0.00 | - | 1 | 133 | 0.00% |
| SPR230616P00060000 | 2022-10-31 9:43AM EDT | 60.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPR230616P00070000 | 2022-10-27 10:36AM EDT | 70.00 | 46.10 | 43.30 | 44.80 | 0.00 | - | - | 0 | 276.76% |
| SPR230616P00075000 | 2022-05-26 12:52PM EDT | 75.00 | 44.30 | 42.50 | 47.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.