Marchés français ouverture 52 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 507,78 +166,24 (+0,42 %) EUR/USD
1,0695 -0,0014 (-0,13 %) HANG SENG
17 784,34 +67,87 (+0,38 %) Bitcoin EUR
57 512,04 +704,30 (+1,24 %)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240628C00028000 | 2024-06-27 11:30AM EDT | 28.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPR240628C00029000 | 2024-06-27 11:13AM EDT | 29.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPR240628C00030000 | 2024-06-26 3:18PM EDT | 30.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPR240628C00031000 | 2024-06-27 11:18AM EDT | 31.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPR240628C00032000 | 2024-06-27 1:28PM EDT | 32.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPR240628C00033000 | 2024-06-27 3:47PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| SPR240628C00033500 | 2024-06-27 1:50PM EDT | 33.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPR240628C00034000 | 2024-06-27 1:52PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPR240628C00035000 | 2024-06-27 1:42PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPR240628C00035500 | 2024-06-24 9:46AM EDT | 35.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPR240628C00036000 | 2024-06-25 9:30AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPR240628C00038000 | 2024-06-21 3:59PM EDT | 38.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPR240628C00040000 | 2024-06-24 10:28AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPR240628C00041000 | 2024-06-24 12:27PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SPR240628C00045000 | 2024-06-24 10:54AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240628P00026000 | 2024-06-20 10:41AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPR240628P00027000 | 2024-06-21 1:40PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPR240628P00028000 | 2024-06-10 10:02AM EDT | 28.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPR240628P00029000 | 2024-06-25 1:14PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| SPR240628P00029500 | 2024-06-25 2:35PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SPR240628P00030000 | 2024-06-26 3:34PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPR240628P00031000 | 2024-06-27 9:35AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPR240628P00032000 | 2024-06-26 3:34PM EDT | 32.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPR240628P00032500 | 2024-06-27 2:14PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SPR240628P00033500 | 2024-06-27 1:30PM EDT | 33.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPR240628P00034000 | 2024-06-25 1:11PM EDT | 34.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPR240628P00034500 | 2024-06-21 12:35PM EDT | 34.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPR240628P00038000 | 2024-06-07 9:30AM EDT | 38.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
