La bourse est fermée

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
34,27-0,46 (-1,32 %)
À la clôture : 04:00PM EDT
34,13 -0,14 (-0,41 %)
Échanges après Bourse : 07:55PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR241018C000210002024-03-25 3:19PM EDT21.0014.6511.5016.400.00-5958.84%
SPR241018C000240002024-02-21 11:57AM EDT24.008.2010.3012.600.00--9056.13%
SPR241018C000260002024-02-20 1:25PM EDT26.007.208.7011.300.00--155.96%
SPR241018C000280002024-04-03 12:51PM EDT28.008.276.2010.000.00-4072.63%
SPR241018C000290002024-03-28 3:35PM EDT29.008.575.409.200.00-2269.46%
SPR241018C000300002024-04-12 3:57PM EDT30.006.406.208.50-0.15-2.29%2118853.91%
SPR241018C000310002024-04-03 3:44PM EDT31.005.504.307.800.00-61465.11%
SPR241018C000320002024-03-28 11:24AM EDT32.006.312.857.200.00-182263.77%
SPR241018C000330002024-03-12 12:23PM EDT33.003.804.205.200.00-11447.34%
SPR241018C000340002024-04-02 9:30AM EDT34.004.551.705.000.00-51050.02%
SPR241018C000350002024-04-12 3:20PM EDT35.004.401.205.40+1.53+53.31%16258.48%
SPR241018C000360002024-04-05 2:56PM EDT36.002.900.703.800.00-356046.07%
SPR241018C000370002024-04-05 2:34PM EDT37.002.450.254.500.00-357956.89%
SPR241018C000380002024-03-27 2:17PM EDT38.002.100.003.300.00-204848.05%
SPR241018C000390002024-03-12 12:14PM EDT39.001.500.053.500.00-11053.27%
SPR241018C000400002024-04-02 2:54PM EDT40.001.450.003.400.00-2085255.23%
SPR241018C000410002024-03-14 11:10AM EDT41.000.750.003.100.00-1054.88%
SPR241018C000420002024-03-27 3:16PM EDT42.000.950.002.900.00-12355.40%
SPR241018C000430002024-04-08 9:49AM EDT43.000.750.002.700.00-77655.71%
SPR241018C000450002024-03-12 11:35AM EDT45.000.300.001.250.00-2243.04%
SPR241018C000500002024-04-11 1:31PM EDT50.000.100.052.250.00-17650.64%
Options de ventepour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR241018P000210002024-03-18 9:30AM EDT21.000.500.002.300.00-56069.92%
SPR241018P000220002024-03-05 12:53PM EDT22.000.400.051.150.00-14052.44%
SPR241018P000230002024-02-20 12:10PM EDT23.001.700.200.550.00--247.12%
SPR241018P000240002024-03-22 11:15AM EDT24.000.500.002.500.00-11657.42%
SPR241018P000250002024-04-02 1:07PM EDT25.000.400.102.550.00-12054.15%
SPR241018P000280002024-03-11 2:32PM EDT28.001.100.651.300.00-62740.67%
SPR241018P000290002024-04-12 2:00PM EDT29.001.250.053.200.00-50060.60%
SPR241018P000300002024-04-10 9:30AM EDT30.001.650.652.700.00-11049.44%
SPR241018P000310002024-03-12 11:22AM EDT31.002.460.602.500.00-1642.16%
SPR241018P000320002024-03-18 1:39PM EDT32.003.000.154.100.00-112754.72%
SPR241018P000330002024-03-06 10:30AM EDT33.002.270.504.400.00-2252.34%
SPR241018P000340002024-03-27 2:17PM EDT34.002.451.704.900.00-203051.81%
SPR241018P000350002024-03-28 11:30AM EDT35.002.401.455.400.00-101150.98%
SPR241018P000360002024-04-05 11:03AM EDT36.003.701.705.700.00-1247.83%
SPR241018P000370002024-04-03 2:37PM EDT37.004.402.506.400.00-203048.45%
SPR241018P000480002024-03-25 9:37AM EDT48.0013.5011.3016.000.00-2061.62%