La bourse ferme dans 29 min
CAC 40
8 014,95 -50,20 (-0,62 %) Euro Stoxx 50
4 946,55 -34,54 (-0,69 %) Dow Jones
38 228,55 -157,54 (-0,41 %) EUR/USD
1,0697 -0,0028 (-0,26 %) Gold future
2 312,30 -45,40 (-1,93 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:01AM EDT. Marché ouvert.
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503C00030000 | 2024-04-23 10:10AM EDT | 30.00 | 2.93 | 1.45 | 4.20 | 0.00 | - | 1 | 0 | 112.99% |
| SPR240503C00031000 | 2024-04-19 3:07PM EDT | 31.00 | 2.45 | 0.65 | 3.00 | 0.00 | - | 1 | 4 | 84.96% |
| SPR240503C00031500 | 2024-04-26 1:24PM EDT | 31.50 | 1.36 | 0.85 | 1.35 | 0.00 | - | 1 | 11 | 51.95% |
| SPR240503C00032000 | 2024-04-26 9:30AM EDT | 32.00 | 1.10 | 0.55 | 0.70 | 0.00 | - | 1 | 12 | 44.14% |
| SPR240503C00032500 | 2024-04-26 1:32PM EDT | 32.50 | 0.65 | 0.35 | 0.45 | -0.08 | -10.96% | 49 | 136 | 43.36% |
| SPR240503C00033000 | 2024-04-29 2:02PM EDT | 33.00 | 0.32 | 0.00 | 0.75 | -0.02 | -5.88% | 1 | 9 | 51.56% |
| SPR240503C00033500 | 2024-04-29 12:30PM EDT | 33.50 | 0.20 | 0.00 | 0.85 | 0.00 | - | 6 | 10 | 67.97% |
| SPR240503C00034000 | 2024-04-29 3:48PM EDT | 34.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 13 | 51.95% |
| SPR240503C00034500 | 2024-04-30 10:27AM EDT | 34.50 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 6 | 1 | 53.71% |
| SPR240503C00035000 | 2024-04-26 2:44PM EDT | 35.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 24 | 46 | 72.27% |
| SPR240503C00035500 | 2024-04-16 12:16PM EDT | 35.50 | 1.57 | 0.00 | 0.60 | 0.00 | - | - | 1 | 96.09% |
| SPR240503C00036000 | 2024-04-12 3:43PM EDT | 36.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 6 | 13 | 126.17% |
| SPR240503C00037000 | 2024-04-22 11:41AM EDT | 37.00 | 0.22 | 0.00 | 1.70 | 0.00 | - | 1 | 2 | 178.13% |
| SPR240503C00038000 | 2024-04-24 2:30PM EDT | 38.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 162.89% |
| SPR240503C00038500 | 2024-04-22 11:24AM EDT | 38.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 152.93% |
| SPR240503C00039000 | 2024-04-08 11:52AM EDT | 39.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 4 | 3 | 234.18% |
| SPR240503C00040000 | 2024-04-24 10:47AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 184 | 174.22% |
| SPR240503C00041000 | 2024-03-27 3:53PM EDT | 41.00 | 0.57 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 266.21% |
| SPR240503C00042000 | 2024-04-03 10:37AM EDT | 42.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 238.67% |
| SPR240503C00043000 | 2024-04-02 12:01PM EDT | 43.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 2 | 251.95% |
| SPR240503C00044000 | 2024-04-05 2:18PM EDT | 44.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 264.65% |
| SPR240503C00045000 | 2024-04-01 12:02PM EDT | 45.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 276.95% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503P00029500 | 2024-04-22 3:21PM EDT | 29.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 1 | 114.65% |
| SPR240503P00030000 | 2024-04-29 10:10AM EDT | 30.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 124 | 132 | 51.56% |
| SPR240503P00031000 | 2024-04-29 3:27PM EDT | 31.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 49 | 207 | 47.46% |
| SPR240503P00031500 | 2024-04-29 3:27PM EDT | 31.50 | 0.20 | 0.15 | 0.35 | 0.00 | - | 5 | 7 | 48.24% |
| SPR240503P00032000 | 2024-04-30 10:29AM EDT | 32.00 | 0.35 | 0.35 | 0.40 | -0.05 | -12.50% | 11 | 205 | 36.91% |
| SPR240503P00032500 | 2024-04-30 10:26AM EDT | 32.50 | 0.55 | 0.55 | 0.70 | -0.05 | -8.33% | 20 | 70 | 39.94% |
| SPR240503P00033000 | 2024-04-30 10:44AM EDT | 33.00 | 0.95 | 0.80 | 1.20 | -0.02 | -2.06% | 10 | 2 | 54.00% |
| SPR240503P00034000 | 2024-04-26 2:23PM EDT | 34.00 | 2.11 | 0.95 | 2.80 | 0.00 | - | 2 | 34 | 127.34% |
| SPR240503P00035000 | 2024-04-05 10:03AM EDT | 35.00 | 2.02 | 1.50 | 4.70 | 0.00 | - | 3 | 31 | 87.70% |
| SPR240503P00036000 | 2024-04-11 10:54AM EDT | 36.00 | 2.60 | 2.90 | 5.70 | 0.00 | - | 5 | 7 | 126.76% |
| SPR240503P00037000 | 2024-04-23 12:32PM EDT | 37.00 | 4.75 | 3.70 | 6.60 | 0.00 | - | - | 0 | 127.54% |
