La bourse ferme dans 3 h 58 min
CAC 40
7 282,28 +32,15 (+0,44 %) Euro Stoxx 50
4 373,24 +25,22 (+0,58 %) Dow Jones
35 416,98 +83,51 (+0,24 %) EUR/USD
1,0987 -0,0012 (-0,11 %) Gold future
2 061,80 +1,60 (+0,08 %) Bitcoin EUR
34 780,96 +894,96 (+2,64 %)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240119C00010000 | 2023-11-20 2:26PM EST | 10.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| SPR240119C00011000 | 2023-09-21 9:18AM EST | 11.00 | 5.00 | 10.30 | 11.10 | 0.00 | - | - | 0 | 0.00% |
| SPR240119C00012000 | 2023-11-13 1:03PM EST | 12.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 400 | 0.00% |
| SPR240119C00013000 | 2023-11-01 2:56PM EST | 13.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 50 | 12 | 0.00% |
| SPR240119C00014000 | 2023-11-20 2:26PM EST | 14.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 0.00% |
| SPR240119C00015000 | 2023-11-28 2:18PM EST | 15.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.00% |
| SPR240119C00016000 | 2023-11-20 10:43AM EST | 16.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 0.00% |
| SPR240119C00017000 | 2023-11-13 1:03PM EST | 17.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 128 | 0.00% |
| SPR240119C00018000 | 2023-11-22 3:59PM EST | 18.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 692 | 0.00% |
| SPR240119C00019000 | 2023-11-15 3:16PM EST | 19.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 60 | 1,202 | 0.00% |
| SPR240119C00020000 | 2023-11-28 11:06AM EST | 20.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 4 | 1,856 | 0.00% |
| SPR240119C00021000 | 2023-11-28 3:33PM EST | 21.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 893 | 0.00% |
| SPR240119C00022000 | 2023-11-24 10:02AM EST | 22.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1,445 | 0.00% |
| SPR240119C00023000 | 2023-11-27 10:55AM EST | 23.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 14 | 332 | 0.00% |
| SPR240119C00024000 | 2023-11-28 12:28PM EST | 24.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 81 | 488 | 0.00% |
| SPR240119C00025000 | 2023-11-28 3:57PM EST | 25.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 33 | 3,257 | 0.00% |
| SPR240119C00026000 | 2023-11-28 1:07PM EST | 26.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 14 | 3,218 | 0.00% |
| SPR240119C00027000 | 2023-11-28 3:37PM EST | 27.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 53 | 3,759 | 1.56% |
| SPR240119C00028000 | 2023-11-28 3:00PM EST | 28.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 53 | 1,536 | 3.13% |
| SPR240119C00029000 | 2023-11-28 2:20PM EST | 29.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 350 | 6.25% |
| SPR240119C00030000 | 2023-11-28 11:58AM EST | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 24 | 1,593 | 6.25% |
| SPR240119C00031000 | 2023-11-28 2:08PM EST | 31.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 47 | 500 | 12.50% |
| SPR240119C00032000 | 2023-11-28 3:17PM EST | 32.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 3,187 | 12.50% |
| SPR240119C00033000 | 2023-11-28 3:06PM EST | 33.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 793 | 12.50% |
| SPR240119C00034000 | 2023-11-27 9:45AM EST | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 246 | 12.50% |
| SPR240119C00035000 | 2023-11-28 11:14AM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 908 | 12.50% |
| SPR240119C00036000 | 2023-08-03 1:28PM EST | 36.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 5 | 61 | 54.39% |
| SPR240119C00037000 | 2023-11-01 10:07AM EST | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 96 | 25.00% |
| SPR240119C00038000 | 2023-11-27 9:30AM EST | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| SPR240119C00039000 | 2023-08-23 10:16AM EST | 39.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 3 | 33 | 53.52% |
| SPR240119C00040000 | 2023-11-21 3:27PM EST | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,176 | 25.00% |
| SPR240119C00042000 | 2023-11-21 3:06PM EST | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,866 | 25.00% |
| SPR240119C00045000 | 2023-11-20 3:59PM EST | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 1,431 | 25.00% |
| SPR240119C00047000 | 2023-07-28 1:28PM EST | 47.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 2 | 122 | 117.19% |
| SPR240119C00050000 | 2023-11-17 3:39PM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 390 | 50.00% |
| SPR240119C00055000 | 2023-08-02 11:09AM EST | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 82 | 89.84% |
| SPR240119C00060000 | 2023-08-04 1:28PM EST | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 242 | 93.36% |
| SPR240119C00065000 | 2023-03-31 2:14PM EST | 65.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 5 | 34 | 114.45% |
| SPR240119C00070000 | 2023-07-26 12:23PM EST | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 133 | 117.97% |
| SPR240119C00075000 | 2023-11-09 11:41AM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240119P00010000 | 2023-11-17 9:30AM EST | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 50.00% |
| SPR240119P00011000 | 2023-10-18 10:30AM EST | 11.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 8 | 49 | 113.28% |
| SPR240119P00012000 | 2023-10-18 10:25AM EST | 12.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 42 | 149 | 92.97% |
| SPR240119P00013000 | 2023-11-10 12:09PM EST | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 50.00% |
| SPR240119P00014000 | 2023-11-21 10:59AM EST | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 50.00% |
| SPR240119P00015000 | 2023-11-27 10:37AM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 274 | 25.00% |
| SPR240119P00016000 | 2023-11-20 10:20AM EST | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 1,062 | 25.00% |
| SPR240119P00017000 | 2023-11-21 10:37AM EST | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 564 | 25.00% |
| SPR240119P00018000 | 2023-11-24 12:34PM EST | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 842 | 25.00% |
| SPR240119P00019000 | 2023-11-27 1:14PM EST | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 475 | 25.00% |
| SPR240119P00020000 | 2023-11-27 12:57PM EST | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 842 | 25.00% |
| SPR240119P00021000 | 2023-11-28 11:01AM EST | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 578 | 12.50% |
| SPR240119P00022000 | 2023-11-28 11:56AM EST | 22.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 14 | 494 | 12.50% |
| SPR240119P00023000 | 2023-11-27 11:40AM EST | 23.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 752 | 12.50% |
| SPR240119P00024000 | 2023-11-28 12:52PM EST | 24.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 6.25% |
| SPR240119P00025000 | 2023-11-28 10:28AM EST | 25.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 856 | 6.25% |
| SPR240119P00026000 | 2023-11-28 12:52PM EST | 26.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 1.56% |
| SPR240119P00027000 | 2023-11-28 11:54AM EST | 27.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 10 | 158 | 0.00% |
| SPR240119P00028000 | 2023-11-24 10:13AM EST | 28.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 75 | 92 | 0.00% |
| SPR240119P00029000 | 2023-11-24 9:36AM EST | 29.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 0.00% |
| SPR240119P00030000 | 2023-11-27 9:39AM EST | 30.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 66 | 107 | 0.00% |
| SPR240119P00031000 | 2023-08-25 1:00PM EST | 31.00 | 10.70 | 15.70 | 15.90 | 0.00 | - | 5 | 0 | 332.47% |
| SPR240119P00032000 | 2023-10-18 9:26AM EST | 32.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPR240119P00033000 | 2023-08-23 10:29AM EST | 33.00 | 9.89 | 17.40 | 18.30 | 0.00 | - | 2 | 0 | 346.09% |
| SPR240119P00034000 | 2023-11-28 3:32PM EST | 34.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPR240119P00035000 | 2023-11-07 11:11AM EST | 35.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPR240119P00036000 | 2023-08-02 8:54AM EST | 36.00 | 7.90 | 14.60 | 14.90 | 0.00 | - | 1 | 0 | 204.35% |
| SPR240119P00037000 | 2023-05-25 10:45AM EST | 37.00 | 11.80 | 9.20 | 10.10 | 0.00 | - | 1 | 55 | 0.00% |
| SPR240119P00038000 | 2023-07-06 12:10PM EST | 38.00 | 9.40 | 15.10 | 16.50 | 0.00 | - | 2 | 0 | 190.97% |
| SPR240119P00040000 | 2023-10-23 9:10AM EST | 40.00 | 17.65 | 13.00 | 15.00 | 0.00 | - | 21 | 0 | 90.82% |
| SPR240119P00042000 | 2023-08-02 10:33AM EST | 42.00 | 15.20 | 20.20 | 21.30 | 0.00 | - | 8 | 0 | 233.11% |
| SPR240119P00045000 | 2023-05-11 1:35PM EST | 45.00 | 21.00 | 12.00 | 16.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPR240119P00047000 | 2022-10-10 8:46AM EST | 47.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| SPR240119P00050000 | 2022-07-25 10:39AM EST | 50.00 | 18.23 | 19.20 | 20.70 | 0.00 | - | 1 | 12 | 0.00% |
| SPR240119P00055000 | 2022-02-22 1:48PM EST | 55.00 | 15.50 | 13.90 | 16.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240119P00075000 | 2022-10-26 10:18AM EST | 75.00 | 50.10 | 46.70 | 51.50 | 0.00 | - | - | 0 | 176.56% |
