La bourse est fermée

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
31,08+0,90 (+2,98 %)
À la clôture : 04:00PM EDT
31,08 0,00 (0,00 %)
Échanges après Bourse : 07:16PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR240621C000260002024-05-24 3:34PM EDT26.005.304.807.00-0.30-5.36%1784.67%
SPR240621C000270002024-05-07 9:33AM EDT27.006.603.805.200.00-91455.86%
SPR240621C000280002024-05-14 2:30PM EDT28.003.253.004.300.00-104552.49%
SPR240621C000290002024-05-24 9:55AM EDT29.001.981.954.50+1.98-1061.96%
SPR240621C000300002024-05-17 11:28AM EDT30.001.601.302.800.00-1009567.04%
SPR240621C000305002024-05-23 2:25PM EDT30.501.270.952.50+1.27--365.87%
SPR240621C000310002024-05-24 3:58PM EDT31.001.701.401.60+0.70+70.00%2830946.34%
SPR240621C000315002024-05-22 1:18PM EDT31.501.260.551.85+1.26--460.55%
SPR240621C000320002024-05-24 2:50PM EDT32.000.750.851.20+0.10+15.38%2391,42247.31%
SPR240621C000325002024-05-24 12:51PM EDT32.500.500.051.50+0.50-2025062.01%
SPR240621C000330002024-05-24 3:11PM EDT33.000.560.551.40+0.21+60.00%1491,16751.03%
SPR240621C000340002024-05-22 3:46PM EDT34.000.400.051.100.00-841564.36%
SPR240621C000350002024-05-24 3:14PM EDT35.000.350.100.40+0.10+40.00%101,52746.97%
SPR240621C000360002024-05-20 11:03AM EDT36.000.080.050.350.00-128451.27%
SPR240621C000370002024-05-08 10:57AM EDT37.000.300.000.350.00-21,03457.32%
SPR240621C000380002024-05-24 3:13PM EDT38.000.050.002.15-0.54-91.53%72993.95%
SPR240621C000390002024-04-25 3:42PM EDT39.000.250.000.100.00-202550.78%
SPR240621C000400002024-04-26 1:52PM EDT40.000.300.002.150.00-721106.54%
SPR240621C000410002024-04-19 11:46AM EDT41.000.050.001.250.00-1611893.16%
SPR240621C000420002024-03-27 11:02AM EDT42.000.700.000.750.00-1184.96%
SPR240621C000450002024-04-09 11:23AM EDT45.000.400.002.150.00-1020133.30%
SPR240621C000500002024-05-14 10:15AM EDT50.000.300.002.150.00-13155.57%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR240621P000200002024-05-10 12:43PM EDT20.000.050.002.150.00--9172.66%
SPR240621P000250002024-05-23 11:29AM EDT25.000.100.002.250.00-10558109.77%
SPR240621P000270002024-05-24 3:58PM EDT27.000.250.000.350.00-152,02152.34%
SPR240621P000280002024-05-24 9:45AM EDT28.000.550.502.45+0.08+17.02%90218885.89%
SPR240621P000290002024-05-24 10:53AM EDT29.000.800.001.30+0.10+14.29%158167.14%
SPR240621P000300002024-05-20 10:52AM EDT30.000.910.201.550.00-61,14361.82%
SPR240621P000310002024-05-22 3:22PM EDT31.001.010.452.050.00-20033962.11%
SPR240621P000320002024-05-20 12:02PM EDT32.001.691.102.650.00-12963.18%
SPR240621P000330002024-05-20 12:06PM EDT33.002.152.003.000.00-115254.35%
SPR240621P000340002024-05-20 11:23AM EDT34.003.162.504.100.00-27066.89%
SPR240621P000350002024-04-26 10:21AM EDT35.004.003.304.900.00-7352,21568.75%
SPR240621P000360002024-04-18 1:24PM EDT36.003.224.706.300.00-21461.38%
SPR240621P000370002024-04-08 1:00PM EDT37.003.904.007.000.00-12187.30%