Marchés français ouverture 8 h 14 min
Dow Jones
36 404,93 +157,06 (+0,43 %) Nasdaq
14 432,49 +28,51 (+0,20 %) Nikkei 225
32 791,80 +483,94 (+1,50 %) EUR/USD
1,0768 +0,0003 (+0,03 %) HANG SENG
16 201,49 -132,88 (-0,81 %) Bitcoin EUR
38 322,56 -2 305,83 (-5,68 %)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240419C00003000 | 2023-10-09 9:33AM EST | 3.00 | 13.50 | 19.20 | 20.10 | 0.00 | - | 30 | 30 | 0.00% |
| SPR240419C00005000 | 2023-11-10 10:03AM EST | 5.00 | 19.90 | 22.60 | 26.00 | 0.00 | - | 11 | 39 | 241.60% |
| SPR240419C00010000 | 2023-11-30 11:57AM EST | 10.00 | 17.88 | 16.50 | 20.30 | 0.00 | - | 1 | 22 | 195.51% |
| SPR240419C00012000 | 2023-10-23 8:45AM EST | 12.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPR240419C00013000 | 2023-11-09 9:42AM EST | 13.00 | 12.00 | 14.20 | 17.60 | 0.00 | - | 4 | 12 | 95.02% |
| SPR240419C00014000 | 2023-11-16 12:06PM EST | 14.00 | 10.80 | 13.90 | 15.60 | 0.00 | - | 40 | 54 | 78.22% |
| SPR240419C00015000 | 2023-11-03 12:09PM EST | 15.00 | 11.10 | 12.90 | 14.30 | 0.00 | - | 1 | 80 | 60.16% |
| SPR240419C00016000 | 2023-12-05 2:24PM EST | 16.00 | 12.60 | 12.10 | 13.90 | 0.00 | - | 40 | 48 | 77.93% |
| SPR240419C00017000 | 2023-12-08 3:53PM EST | 17.00 | 12.40 | 11.30 | 12.90 | 0.00 | - | 1 | 20 | 75.20% |
| SPR240419C00018000 | 2023-12-11 12:13PM EST | 18.00 | 11.60 | 10.90 | 11.50 | +0.60 | +5.45% | 3 | 366 | 72.07% |
| SPR240419C00019000 | 2023-12-11 12:14PM EST | 19.00 | 10.70 | 9.90 | 10.60 | +0.82 | +8.30% | 3 | 73 | 67.14% |
| SPR240419C00020000 | 2023-12-08 11:45AM EST | 20.00 | 9.10 | 8.80 | 9.80 | 0.00 | - | 10 | 242 | 62.31% |
| SPR240419C00021000 | 2023-12-01 11:39AM EST | 21.00 | 8.13 | 8.10 | 8.60 | 0.00 | - | 1 | 30 | 57.47% |
| SPR240419C00022000 | 2023-12-06 10:33AM EST | 22.00 | 7.60 | 7.50 | 7.80 | 0.00 | - | 1 | 70 | 58.35% |
| SPR240419C00023000 | 2023-11-30 9:51AM EST | 23.00 | 6.20 | 6.60 | 7.00 | 0.00 | - | 1 | 1,654 | 55.18% |
| SPR240419C00024000 | 2023-12-04 12:45PM EST | 24.00 | 5.94 | 6.00 | 6.20 | 0.00 | - | 5 | 263 | 54.44% |
| SPR240419C00025000 | 2023-12-07 10:07AM EST | 25.00 | 5.20 | 5.30 | 5.50 | 0.00 | - | 5 | 5,286 | 53.03% |
| SPR240419C00026000 | 2023-12-11 9:31AM EST | 26.00 | 4.90 | 4.70 | 4.90 | +0.40 | +8.89% | 1 | 166 | 52.64% |
| SPR240419C00027000 | 2023-12-08 2:14PM EST | 27.00 | 4.25 | 4.00 | 4.20 | 0.00 | - | 5 | 151 | 51.54% |
| SPR240419C00028000 | 2023-12-11 9:49AM EST | 28.00 | 3.60 | 3.50 | 3.70 | -0.10 | -2.70% | 1 | 118 | 51.29% |
| SPR240419C00029000 | 2023-12-11 2:04PM EST | 29.00 | 3.20 | 3.00 | 3.20 | +0.13 | +4.23% | 2 | 165 | 50.39% |
| SPR240419C00030000 | 2023-12-11 12:35PM EST | 30.00 | 2.94 | 2.60 | 2.75 | +0.09 | +3.16% | 11 | 4,205 | 49.59% |
| SPR240419C00031000 | 2023-12-11 12:18PM EST | 31.00 | 2.45 | 2.20 | 2.35 | +0.07 | +2.94% | 4 | 92 | 48.88% |
| SPR240419C00032000 | 2023-12-11 12:09PM EST | 32.00 | 2.15 | 1.85 | 2.00 | +0.27 | +14.36% | 3 | 58 | 48.32% |
| SPR240419C00033000 | 2023-12-08 3:24PM EST | 33.00 | 1.80 | 1.60 | 1.75 | 0.00 | - | 11 | 73 | 48.71% |
| SPR240419C00034000 | 2023-11-20 11:29AM EST | 34.00 | 0.90 | 1.35 | 1.45 | 0.00 | - | 9 | 11 | 47.75% |
| SPR240419C00035000 | 2023-12-06 3:18PM EST | 35.00 | 1.10 | 1.15 | 1.25 | 0.00 | - | 10 | 32 | 47.90% |
| SPR240419C00040000 | 2023-12-11 10:22AM EST | 40.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 2 | 35 | 48.93% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240419P00005000 | 2023-11-06 10:08AM EST | 5.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 155.86% |
| SPR240419P00010000 | 2023-11-02 11:56AM EST | 10.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 86 | 82.42% |
| SPR240419P00012000 | 2023-11-30 9:48AM EST | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 73.44% |
| SPR240419P00013000 | 2023-11-30 9:48AM EST | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 128 | 129 | 63.28% |
| SPR240419P00014000 | 2023-11-10 1:23PM EST | 14.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 15 | 45 | 64.65% |
| SPR240419P00015000 | 2023-11-03 2:30PM EST | 15.00 | 0.37 | 0.05 | 0.20 | 0.00 | - | 2 | 105 | 61.52% |
| SPR240419P00016000 | 2023-10-27 10:41AM EST | 16.00 | 1.05 | 0.20 | 0.30 | 0.00 | - | 93 | 0 | 64.94% |
| SPR240419P00017000 | 2023-11-20 12:24PM EST | 17.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 2 | 299 | 52.93% |
| SPR240419P00018000 | 2023-11-10 1:09PM EST | 18.00 | 0.88 | 0.20 | 0.30 | 0.00 | - | 3 | 34 | 53.71% |
| SPR240419P00019000 | 2023-11-22 9:58AM EST | 19.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 10 | 453 | 52.93% |
| SPR240419P00020000 | 2023-12-07 9:54AM EST | 20.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 144 | 51.27% |
| SPR240419P00021000 | 2023-11-20 12:47PM EST | 21.00 | 1.10 | 0.55 | 0.65 | 0.00 | - | 9 | 99 | 50.44% |
| SPR240419P00022000 | 2023-12-05 2:04PM EST | 22.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 2 | 274 | 50.00% |
| SPR240419P00023000 | 2023-12-07 11:34AM EST | 23.00 | 1.10 | 0.90 | 1.00 | 0.00 | - | 5 | 199 | 48.68% |
| SPR240419P00024000 | 2023-12-07 11:01AM EST | 24.00 | 1.30 | 1.10 | 1.25 | 0.00 | - | 1 | 249 | 47.66% |
| SPR240419P00025000 | 2023-11-29 2:19PM EST | 25.00 | 2.23 | 1.40 | 1.55 | 0.00 | - | 2 | 125 | 46.78% |
| SPR240419P00026000 | 2023-12-11 2:04PM EST | 26.00 | 1.75 | 1.75 | 1.85 | -0.48 | -21.52% | 1 | 46 | 45.14% |
| SPR240419P00027000 | 2023-11-30 1:43PM EST | 27.00 | 2.54 | 2.10 | 2.25 | 0.00 | - | 10 | 41 | 44.41% |
| SPR240419P00028000 | 2023-11-13 12:53PM EST | 28.00 | 5.00 | 2.55 | 2.70 | 0.00 | - | 43 | 43 | 43.65% |
| SPR240419P00029000 | 2023-11-16 9:58AM EST | 29.00 | 5.72 | 3.00 | 3.20 | 0.00 | - | 1 | 24 | 42.90% |
| SPR240419P00030000 | 2023-11-27 9:42AM EST | 30.00 | 5.36 | 3.60 | 3.80 | 0.00 | - | 3 | 5 | 42.82% |
| SPR240419P00031000 | 2023-12-11 2:04PM EST | 31.00 | 4.17 | 4.20 | 4.40 | -1.82 | -30.38% | 1 | 204 | 42.04% |
| SPR240419P00032000 | 2023-11-27 11:34AM EST | 32.00 | 6.80 | 4.80 | 5.00 | 0.00 | - | - | 3 | 40.48% |
| SPR240419P00033000 | 2023-12-07 11:42AM EST | 33.00 | 6.45 | 5.50 | 5.70 | 0.00 | - | 4 | 26 | 39.70% |
| SPR240419P00034000 | 2023-12-05 10:05AM EST | 34.00 | 6.80 | 6.30 | 6.50 | 0.00 | - | 2 | 22 | 39.94% |
