La bourse est fermée
Dow Jones
37 996,12 -389,97 (-1,02 %) Nasdaq
15 788,78 -194,31 (-1,22 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0685 -0,0040 (-0,37 %) HANG SENG
17 763,03 +16,12 (+0,09 %) 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 01:18PM EDT. Marché ouvert.
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510C00020000 | 2024-04-01 10:30AM EDT | 20.00 | 15.90 | 9.70 | 14.00 | 0.00 | - | - | 1 | 124.22% |
| SPR240510C00030000 | 2024-04-22 1:11PM EDT | 30.00 | 3.65 | 1.00 | 4.40 | 0.00 | - | - | 1 | 76.27% |
| SPR240510C00031000 | 2024-04-19 3:36PM EDT | 31.00 | 2.78 | 1.35 | 2.20 | 0.00 | - | 10 | 10 | 60.94% |
| SPR240510C00032500 | 2024-04-25 12:45PM EDT | 32.50 | 0.90 | 0.65 | 0.90 | 0.00 | - | - | 10 | 54.30% |
| SPR240510C00033000 | 2024-04-26 10:20AM EDT | 33.00 | 0.76 | 0.00 | 1.30 | 0.00 | - | 25 | 25 | 50.98% |
| SPR240510C00033500 | 2024-04-29 11:58AM EDT | 33.50 | 0.75 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 58.59% |
| SPR240510C00034000 | 2024-04-29 1:15PM EDT | 34.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 50.59% |
| SPR240510C00035000 | 2024-04-25 3:58PM EDT | 35.00 | 0.40 | 0.05 | 2.30 | 0.00 | - | 21 | 23 | 105.76% |
| SPR240510C00036000 | 2024-04-24 2:59PM EDT | 36.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 4 | 16 | 74.71% |
| SPR240510C00037000 | 2024-04-01 3:40PM EDT | 37.00 | 1.42 | 0.00 | 2.05 | 0.00 | - | - | 1 | 122.56% |
| SPR240510C00039000 | 2024-04-22 1:17PM EDT | 39.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 146.68% |
| SPR240510C00040000 | 2024-04-29 9:56AM EDT | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 156.45% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510P00028000 | 2024-04-15 9:30AM EDT | 28.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 1 | 123.05% |
| SPR240510P00030000 | 2024-04-29 9:50AM EDT | 30.00 | 0.60 | 0.25 | 0.50 | 0.00 | - | 8 | 535 | 55.96% |
| SPR240510P00032000 | 2024-04-30 11:30AM EDT | 32.00 | 1.07 | 0.85 | 2.05 | +0.07 | +7.00% | 2 | 147 | 61.52% |
| SPR240510P00032500 | 2024-04-29 12:31PM EDT | 32.50 | 1.25 | 1.30 | 1.80 | 0.00 | - | 1 | 2 | 52.93% |
| SPR240510P00034000 | 2024-04-18 10:26AM EDT | 34.00 | 3.20 | 0.85 | 3.30 | 0.00 | - | - | 1 | 89.06% |
| SPR240510P00041000 | 2024-04-04 11:49AM EDT | 41.00 | 6.80 | 7.10 | 11.30 | 0.00 | - | 1 | 0 | 66.41% |
