Marchés français ouverture 5 h 7 min

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
32,98+4,38 (+15,31 %)
À la clôture : 04:00PM EST
33,70 +0,72 (+2,18 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR240719C000030002023-12-21 3:46PM EST3.0028.8522.2026.400.00-100.00%
SPR240719C000050002023-11-30 12:00PM EST5.0022.6024.6029.300.00-11289.65%
SPR240719C000100002024-02-08 3:22PM EST10.0018.7020.5025.300.00-1019224.12%
SPR240719C000130002023-12-21 3:51PM EST13.0019.8013.7015.400.00-4510.00%
SPR240719C000150002024-02-13 3:20PM EST15.0014.8517.0019.200.00-1015169.53%
SPR240719C000170002024-01-16 11:08AM EST17.009.4012.7015.200.00--10.00%
SPR240719C000180002024-01-16 10:20AM EST18.009.0812.7013.100.00-4750.00%
SPR240719C000190002023-12-04 9:30AM EST19.0010.5012.2012.400.00--90.00%
SPR240719C000200002024-03-01 1:01PM EST20.0011.4012.7015.10+1.15+11.22%5023577.73%
SPR240719C000210002024-01-31 12:08PM EST21.008.1010.7013.800.00-512650.78%
SPR240719C000220002024-03-01 11:05AM EST22.0011.4010.3013.10+2.80+32.56%214061.13%
SPR240719C000230002024-02-09 9:45AM EST23.007.409.3012.100.00-131656.10%
SPR240719C000240002024-02-16 1:03PM EST24.008.008.6011.500.00-2127659.18%
SPR240719C000250002024-03-01 2:55PM EST25.009.208.509.40+3.00+48.39%1175951.93%
SPR240719C000260002024-03-01 11:25AM EST26.009.007.909.20+2.05+29.50%4021158.11%
SPR240719C000270002024-03-01 1:05PM EST27.006.907.108.70+2.38+52.65%119558.40%
SPR240719C000280002024-03-01 3:17PM EST28.006.956.407.30+2.65+61.63%1942451.93%
SPR240719C000290002024-02-23 12:47PM EST29.004.085.606.500.00-133955.79%
SPR240719C000300002024-03-01 3:59PM EST30.005.805.306.50+2.84+95.95%4187455.25%
SPR240719C000310002024-03-01 3:59PM EST31.005.005.105.80+1.90+61.29%1932456.23%
SPR240719C000320002024-03-01 3:59PM EST32.004.714.505.50+2.38+102.15%3053256.67%
SPR240719C000330002024-03-01 3:37PM EST33.004.003.305.10+1.75+77.78%3422052.25%
SPR240719C000350002024-03-01 3:59PM EST35.003.292.003.60+1.54+88.00%2091,04854.71%
SPR240719C000370002024-03-01 2:29PM EST37.002.402.103.40+1.35+128.57%1822152.42%
SPR240719C000400002024-03-01 3:59PM EST40.001.351.001.45+0.60+80.00%13810345.22%
SPR240719C000420002024-03-01 12:58PM EST42.001.050.303.00+0.32+43.84%11247853.71%
SPR240719C000450002024-03-01 12:47PM EST45.000.800.051.25+0.25+45.45%891354.96%
SPR240719C000470002024-03-01 11:12AM EST47.001.300.051.35+1.07+465.22%22460.99%
SPR240719C000500002024-03-01 1:50PM EST50.000.900.101.00+0.70+350.00%335351.17%
SPR240719C000550002024-03-01 11:48AM EST55.000.050.000.50-0.10-66.67%1122557.72%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR240719P000050002023-09-20 11:39AM EST5.000.100.000.250.00--4160.94%
SPR240719P000100002023-10-19 9:17AM EST10.000.440.000.250.00-1417102.73%
SPR240719P000130002023-11-15 3:00PM EST13.000.390.000.400.00-210688.87%
SPR240719P000150002024-02-23 3:24PM EST15.000.090.000.150.00-1558264.26%
SPR240719P000170002024-03-01 11:19AM EST17.000.300.050.15+0.10+50.00%17257.81%
SPR240719P000180002024-03-01 11:45AM EST18.000.200.000.20-0.50-71.43%102,99053.32%
SPR240719P000190002024-03-01 11:19AM EST19.000.050.000.75-0.30-85.71%114264.84%
SPR240719P000200002024-02-29 3:10PM EST20.000.510.100.650.00-245659.86%
SPR240719P000210002024-02-14 1:56PM EST21.000.700.002.500.00-105280.37%
SPR240719P000220002024-02-29 12:35PM EST22.000.850.002.600.00-129375.49%
SPR240719P000230002024-02-20 3:41PM EST23.001.050.052.050.00-53764.11%
SPR240719P000240002024-02-27 12:32PM EST24.001.300.302.600.00-1910567.09%
SPR240719P000250002024-03-01 3:05PM EST25.000.900.701.60-0.70-43.75%851755.62%
SPR240719P000260002024-02-16 3:54PM EST26.001.750.901.950.00-69855.52%
SPR240719P000270002024-02-16 3:01PM EST27.002.101.202.400.00-55456.45%
SPR240719P000280002024-03-01 1:11PM EST28.001.621.002.25-1.28-44.14%358957.76%
SPR240719P000290002024-02-23 9:33AM EST29.003.201.552.950.00-711,03251.90%
SPR240719P000300002024-03-01 3:18PM EST30.002.521.653.20-0.96-27.59%113759.08%
SPR240719P000310002024-02-27 11:58AM EST31.004.301.953.600.00-42457.93%
SPR240719P000320002024-03-01 1:00PM EST32.003.292.454.00-1.61-32.86%438956.42%
SPR240719P000330002024-03-01 3:43PM EST33.003.703.504.70-4.30-53.75%2321650.76%
SPR240719P000350002024-02-22 9:46AM EST35.006.703.806.000.00-15859.42%
SPR240719P000370002024-03-01 9:51AM EST37.009.005.107.70+0.40+4.65%196564.06%
SPR240719P000400002024-02-21 11:16AM EST40.0010.907.1010.000.00-56265.80%
SPR240719P000420002024-02-16 1:55PM EST42.0012.008.4011.600.00-429966.60%
SPR240719P000450002024-01-08 2:08PM EST45.0015.5014.3018.600.00-7398.68%
SPR240719P000470002023-12-22 11:26AM EST47.0015.4017.0021.000.00-580110.67%
SPR240719P000500002023-12-26 12:47PM EST50.0018.0320.9025.500.00--0132.67%
SPR240719P000550002023-11-24 9:46AM EST55.0029.2020.9025.400.00-1071.83%