La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 544,40 -1 881,80 (-3,22 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240719C00003000 | 2023-12-21 4:46PM EDT | 3.00 | 28.85 | 22.20 | 26.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240719C00005000 | 2023-11-30 1:00PM EDT | 5.00 | 22.60 | 24.60 | 29.30 | 0.00 | - | 1 | 1 | 412.11% |
| SPR240719C00010000 | 2024-02-08 4:22PM EDT | 10.00 | 18.70 | 23.50 | 28.00 | 0.00 | - | 10 | 19 | 477.15% |
| SPR240719C00013000 | 2023-12-21 4:51PM EDT | 13.00 | 19.80 | 13.70 | 15.40 | 0.00 | - | 4 | 51 | 0.00% |
| SPR240719C00015000 | 2024-02-13 4:20PM EDT | 15.00 | 14.85 | 15.70 | 17.30 | 0.00 | - | 10 | 151 | 150.98% |
| SPR240719C00017000 | 2024-01-16 12:08PM EDT | 17.00 | 9.40 | 12.70 | 15.20 | 0.00 | - | - | 1 | 101.95% |
| SPR240719C00018000 | 2024-01-16 11:20AM EDT | 18.00 | 9.08 | 12.70 | 13.10 | 0.00 | - | 4 | 75 | 90.92% |
| SPR240719C00019000 | 2023-12-04 10:30AM EDT | 19.00 | 10.50 | 12.20 | 12.40 | 0.00 | - | - | 9 | 102.25% |
| SPR240719C00020000 | 2024-05-09 11:02AM EDT | 20.00 | 11.50 | 9.80 | 12.60 | 0.00 | - | 1 | 224 | 89.75% |
| SPR240719C00021000 | 2024-03-20 2:59PM EDT | 21.00 | 14.68 | 10.70 | 14.20 | 0.00 | - | 1 | 125 | 151.42% |
| SPR240719C00022000 | 2024-03-28 9:31AM EDT | 22.00 | 14.30 | 9.70 | 12.10 | 0.00 | - | 1 | 140 | 125.49% |
| SPR240719C00023000 | 2024-05-08 10:16AM EDT | 23.00 | 9.10 | 6.90 | 8.90 | 0.00 | - | 1 | 317 | 55.96% |
| SPR240719C00024000 | 2024-04-03 1:07PM EDT | 24.00 | 11.20 | 9.10 | 9.70 | 0.00 | - | 4 | 267 | 117.92% |
| SPR240719C00025000 | 2024-05-10 10:12AM EDT | 25.00 | 6.30 | 5.70 | 6.40 | -1.95 | -23.64% | 20 | 724 | 58.79% |
| SPR240719C00026000 | 2024-04-02 1:13PM EDT | 26.00 | 9.50 | 7.50 | 8.10 | 0.00 | - | 5 | 347 | 106.89% |
| SPR240719C00027000 | 2024-05-08 3:58PM EDT | 27.00 | 4.72 | 4.30 | 4.60 | -0.08 | -1.67% | 2 | 196 | 49.02% |
| SPR240719C00028000 | 2024-05-10 9:59AM EDT | 28.00 | 4.00 | 3.50 | 3.80 | -1.70 | -29.82% | 2 | 412 | 45.73% |
| SPR240719C00029000 | 2024-05-10 2:29PM EDT | 29.00 | 3.00 | 2.80 | 3.10 | -1.45 | -32.58% | 7 | 299 | 43.60% |
| SPR240719C00030000 | 2024-05-10 9:56AM EDT | 30.00 | 2.55 | 2.15 | 2.45 | +0.10 | +4.08% | 3 | 1,616 | 41.31% |
| SPR240719C00031000 | 2024-05-10 9:56AM EDT | 31.00 | 2.00 | 1.60 | 1.90 | +0.05 | +2.56% | 3 | 382 | 39.70% |
| SPR240719C00032000 | 2024-05-10 10:32AM EDT | 32.00 | 1.50 | 1.25 | 1.40 | 0.00 | - | 14 | 3,717 | 37.65% |
| SPR240719C00033000 | 2024-05-09 1:44PM EDT | 33.00 | 1.11 | 0.85 | 1.05 | -0.07 | -5.93% | 22 | 397 | 37.06% |
| SPR240719C00034000 | 2024-05-10 10:32AM EDT | 34.00 | 0.80 | 0.50 | 0.80 | -0.10 | -11.11% | 26 | 185 | 37.21% |
| SPR240719C00035000 | 2024-05-09 10:20AM EDT | 35.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 7 | 1,172 | 37.26% |
| SPR240719C00036000 | 2024-05-09 9:51AM EDT | 36.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 9 | 879 | 38.87% |
| SPR240719C00037000 | 2024-05-08 10:13AM EDT | 37.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1,800 | 3,459 | 48.15% |
| SPR240719C00038000 | 2024-05-03 3:30PM EDT | 38.00 | 0.67 | 0.00 | 0.60 | 0.00 | - | 8 | 246 | 49.32% |
| SPR240719C00039000 | 2024-04-26 3:09PM EDT | 39.00 | 0.15 | 0.00 | 0.55 | -0.65 | -81.25% | 5 | 782 | 51.42% |
| SPR240719C00040000 | 2024-05-09 1:11PM EDT | 40.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 20 | 420 | 41.80% |
| SPR240719C00042000 | 2024-05-10 9:30AM EDT | 42.00 | 0.10 | 0.10 | 0.30 | -0.05 | -33.33% | 1 | 531 | 51.95% |
| SPR240719C00043000 | 2024-04-22 12:03PM EDT | 43.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 81 | 86 | 57.72% |
| SPR240719C00044000 | 2024-04-10 9:30AM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| SPR240719C00045000 | 2024-04-19 2:24PM EDT | 45.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 3 | 936 | 57.32% |
| SPR240719C00046000 | 2024-03-06 1:59PM EDT | 46.00 | 0.75 | 0.00 | 2.35 | 0.00 | - | 3 | 3 | 90.87% |
| SPR240719C00047000 | 2024-04-24 12:00PM EDT | 47.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 62.01% |
| SPR240719C00049000 | 2024-05-03 2:47PM EDT | 49.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 4 | 79.69% |
| SPR240719C00050000 | 2024-05-07 3:39PM EDT | 50.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 383 | 72.46% |
| SPR240719C00055000 | 2024-05-03 3:40PM EDT | 55.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 226 | 73.24% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240719P00005000 | 2023-09-20 12:39PM EDT | 5.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 4 | 217.58% |
| SPR240719P00010000 | 2023-10-19 10:17AM EDT | 10.00 | 0.44 | 0.00 | 0.25 | 0.00 | - | 14 | 17 | 135.94% |
| SPR240719P00013000 | 2024-03-18 1:22PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 133.59% |
| SPR240719P00015000 | 2024-05-01 10:01AM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 585 | 90.23% |
| SPR240719P00017000 | 2024-05-03 10:32AM EDT | 17.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 62 | 78.91% |
| SPR240719P00018000 | 2024-03-18 1:21PM EDT | 18.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 4 | 2,986 | 88.87% |
| SPR240719P00019000 | 2024-03-01 12:19PM EDT | 19.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 142 | 65.82% |
| SPR240719P00020000 | 2024-05-10 9:30AM EDT | 20.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 8 | 421 | 52.34% |
| SPR240719P00021000 | 2024-02-14 2:56PM EDT | 21.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 10 | 52 | 55.76% |
| SPR240719P00022000 | 2024-04-04 10:56AM EDT | 22.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 292 | 87.65% |
| SPR240719P00023000 | 2024-04-26 2:43PM EDT | 23.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 6 | 33 | 53.42% |
| SPR240719P00024000 | 2024-05-08 9:30AM EDT | 24.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 101 | 51.17% |
| SPR240719P00025000 | 2024-05-09 1:38PM EDT | 25.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 509 | 44.82% |
| SPR240719P00026000 | 2024-05-08 10:21AM EDT | 26.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 63 | 123 | 40.14% |
| SPR240719P00027000 | 2024-05-08 1:42PM EDT | 27.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 37 | 83 | 40.38% |
| SPR240719P00028000 | 2024-05-09 12:49PM EDT | 28.00 | 0.82 | 0.80 | 1.20 | 0.00 | - | 4 | 3,782 | 43.36% |
| SPR240719P00029000 | 2024-05-10 10:21AM EDT | 29.00 | 1.05 | 1.05 | 1.20 | -0.20 | -16.00% | 6 | 1,291 | 35.40% |
| SPR240719P00030000 | 2024-05-10 1:05PM EDT | 30.00 | 1.45 | 1.40 | 1.60 | 0.00 | - | 30 | 188 | 34.52% |
| SPR240719P00031000 | 2024-05-10 2:26PM EDT | 31.00 | 1.95 | 1.80 | 2.10 | 0.00 | - | 4 | 47 | 33.94% |
| SPR240719P00032000 | 2024-05-09 11:53AM EDT | 32.00 | 2.35 | 2.45 | 2.75 | 0.00 | - | 3 | 150 | 34.62% |
| SPR240719P00033000 | 2024-05-07 2:46PM EDT | 33.00 | 2.40 | 2.80 | 3.40 | 0.00 | - | 13 | 231 | 33.79% |
| SPR240719P00034000 | 2024-05-08 1:32PM EDT | 34.00 | 3.60 | 3.70 | 4.90 | 0.00 | - | 5 | 48 | 49.56% |
| SPR240719P00035000 | 2024-05-09 1:53PM EDT | 35.00 | 4.60 | 4.40 | 5.40 | 0.00 | - | 17 | 81 | 44.09% |
| SPR240719P00036000 | 2024-04-22 10:11AM EDT | 36.00 | 3.70 | 5.40 | 6.00 | 0.00 | - | 30 | 36 | 38.57% |
| SPR240719P00037000 | 2024-05-01 12:13PM EDT | 37.00 | 5.30 | 6.10 | 7.20 | 0.00 | - | 5 | 840 | 47.95% |
| SPR240719P00038000 | 2024-04-01 1:58PM EDT | 38.00 | 4.10 | 5.40 | 7.50 | 0.00 | - | - | 20 | 0.00% |
| SPR240719P00039000 | 2024-03-25 12:58PM EDT | 39.00 | 5.10 | 5.70 | 9.70 | 0.00 | - | 1 | 1 | 68.02% |
| SPR240719P00040000 | 2024-02-21 12:16PM EDT | 40.00 | 10.90 | 5.70 | 7.40 | 0.00 | - | 5 | 62 | 0.00% |
| SPR240719P00042000 | 2024-02-16 2:55PM EDT | 42.00 | 12.00 | 8.60 | 11.60 | 0.00 | - | 4 | 224 | 40.43% |
| SPR240719P00045000 | 2024-01-08 3:08PM EDT | 45.00 | 15.50 | 14.30 | 18.60 | 0.00 | - | 7 | 3 | 106.18% |
| SPR240719P00047000 | 2023-12-22 12:26PM EDT | 47.00 | 15.40 | 17.00 | 21.00 | 0.00 | - | 58 | 0 | 124.41% |
| SPR240719P00050000 | 2023-12-26 1:47PM EDT | 50.00 | 18.03 | 20.90 | 25.50 | 0.00 | - | - | 0 | 157.91% |
| SPR240719P00055000 | 2023-11-24 10:46AM EDT | 55.00 | 29.20 | 20.90 | 25.40 | 0.00 | - | 1 | 0 | 104.83% |
