La bourse est fermée
Dow Jones
37 962,50 -423,59 (-1,10 %) Nasdaq
15 792,77 -190,31 (-1,19 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0679 -0,0046 (-0,43 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:44PM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR241018C00021000 | 2024-03-25 3:19PM EDT | 21.00 | 14.65 | 8.80 | 13.50 | 0.00 | - | 5 | 9 | 98.19% |
| SPR241018C00024000 | 2024-02-21 11:57AM EDT | 24.00 | 8.20 | 10.30 | 12.60 | 0.00 | - | - | 90 | 92.92% |
| SPR241018C00026000 | 2024-02-20 1:25PM EDT | 26.00 | 7.20 | 8.70 | 11.30 | 0.00 | - | - | 1 | 87.21% |
| SPR241018C00028000 | 2024-04-03 12:51PM EDT | 28.00 | 8.27 | 5.50 | 6.20 | 0.00 | - | 4 | 0 | 50.24% |
| SPR241018C00029000 | 2024-04-19 10:24AM EDT | 29.00 | 6.44 | 4.80 | 5.40 | 0.00 | - | 1 | 3 | 47.14% |
| SPR241018C00030000 | 2024-04-29 1:50PM EDT | 30.00 | 4.80 | 4.10 | 4.50 | 0.00 | - | 30 | 267 | 42.55% |
| SPR241018C00031000 | 2024-04-03 3:44PM EDT | 31.00 | 5.50 | 3.50 | 3.90 | 0.00 | - | 6 | 14 | 41.31% |
| SPR241018C00032000 | 2024-04-26 3:59PM EDT | 32.00 | 3.58 | 3.00 | 3.40 | 0.00 | - | 15 | 36 | 40.77% |
| SPR241018C00033000 | 2024-04-26 3:45PM EDT | 33.00 | 3.09 | 2.55 | 2.80 | 0.00 | - | 5 | 15 | 38.57% |
| SPR241018C00034000 | 2024-04-19 11:44AM EDT | 34.00 | 3.40 | 2.10 | 2.40 | 0.00 | - | 11 | 52 | 38.20% |
| SPR241018C00035000 | 2024-04-26 10:22AM EDT | 35.00 | 1.80 | 1.70 | 1.95 | 0.00 | - | 1 | 85 | 36.72% |
| SPR241018C00036000 | 2024-04-05 2:56PM EDT | 36.00 | 2.90 | 1.35 | 1.65 | 0.00 | - | 35 | 60 | 36.50% |
| SPR241018C00037000 | 2024-04-30 11:49AM EDT | 37.00 | 1.15 | 1.10 | 1.40 | -1.00 | -46.51% | 10 | 201 | 36.45% |
| SPR241018C00038000 | 2024-03-27 2:17PM EDT | 38.00 | 2.10 | 0.05 | 2.90 | 0.00 | - | 20 | 48 | 57.96% |
| SPR241018C00039000 | 2024-03-12 12:14PM EDT | 39.00 | 1.50 | 0.05 | 3.50 | 0.00 | - | 1 | 10 | 68.07% |
| SPR241018C00040000 | 2024-04-02 2:54PM EDT | 40.00 | 1.45 | 0.00 | 2.35 | 0.00 | - | 20 | 852 | 57.01% |
| SPR241018C00041000 | 2024-03-14 11:10AM EDT | 41.00 | 0.75 | 0.00 | 3.10 | 0.00 | - | 1 | 0 | 68.85% |
| SPR241018C00042000 | 2024-04-25 9:43AM EDT | 42.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 2 | 23 | 42.60% |
| SPR241018C00043000 | 2024-04-08 9:49AM EDT | 43.00 | 0.75 | 0.00 | 1.60 | 0.00 | - | 7 | 76 | 54.47% |
| SPR241018C00045000 | 2024-03-12 11:35AM EDT | 45.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 53.52% |
| SPR241018C00050000 | 2024-04-26 3:52PM EDT | 50.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 77 | 53.56% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR241018P00021000 | 2024-03-18 9:30AM EDT | 21.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 12.50% |
| SPR241018P00022000 | 2024-03-05 12:53PM EDT | 22.00 | 0.40 | 0.05 | 1.15 | 0.00 | - | 1 | 40 | 60.96% |
| SPR241018P00023000 | 2024-02-20 12:10PM EDT | 23.00 | 1.70 | 0.20 | 0.55 | 0.00 | - | - | 2 | 42.82% |
| SPR241018P00024000 | 2024-03-22 11:15AM EDT | 24.00 | 0.50 | 0.15 | 0.45 | 0.00 | - | 1 | 16 | 36.23% |
| SPR241018P00025000 | 2024-04-02 1:07PM EDT | 25.00 | 0.40 | 0.50 | 0.65 | 0.00 | - | 1 | 20 | 36.62% |
| SPR241018P00028000 | 2024-04-25 3:35PM EDT | 28.00 | 1.30 | 1.10 | 1.25 | 0.00 | - | 20 | 38 | 33.25% |
| SPR241018P00029000 | 2024-04-19 3:12PM EDT | 29.00 | 1.40 | 1.35 | 1.60 | 0.00 | - | 1 | 51 | 33.11% |
| SPR241018P00030000 | 2024-04-30 11:27AM EDT | 30.00 | 1.80 | 1.55 | 2.05 | +0.15 | +9.09% | 9 | 10 | 33.47% |
| SPR241018P00031000 | 2024-03-12 11:22AM EDT | 31.00 | 2.46 | 0.60 | 2.50 | 0.00 | - | 1 | 6 | 33.13% |
| SPR241018P00032000 | 2024-04-24 2:04PM EDT | 32.00 | 2.60 | 2.50 | 2.80 | 0.00 | - | 5 | 32 | 30.45% |
| SPR241018P00033000 | 2024-03-06 10:30AM EDT | 33.00 | 2.27 | 0.50 | 4.40 | 0.00 | - | 2 | 2 | 42.11% |
| SPR241018P00034000 | 2024-03-27 2:17PM EDT | 34.00 | 2.45 | 3.30 | 4.30 | 0.00 | - | 20 | 30 | 33.61% |
| SPR241018P00035000 | 2024-04-24 9:57AM EDT | 35.00 | 4.00 | 4.10 | 4.50 | 0.00 | - | 1 | 12 | 27.64% |
| SPR241018P00036000 | 2024-04-05 11:03AM EDT | 36.00 | 3.70 | 4.60 | 5.20 | 0.00 | - | 1 | 2 | 26.88% |
| SPR241018P00037000 | 2024-04-03 2:37PM EDT | 37.00 | 4.40 | 5.50 | 6.10 | 0.00 | - | 20 | 30 | 28.32% |
| SPR241018P00048000 | 2024-03-25 9:37AM EDT | 48.00 | 13.50 | 12.20 | 17.20 | 0.00 | - | 2 | 0 | 53.32% |
