Marchés français ouverture 6 h 32 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 000,41 -459,67 (-1,20 %) EUR/USD
1,0703 +0,0002 (+0,02 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 203,80 -1 962,45 (-3,16 %)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR250117C00010000 | 2024-03-11 10:17AM EDT | 10.00 | 23.90 | 21.90 | 25.80 | 0.00 | - | 1 | 51 | 157.86% |
| SPR250117C00013000 | 2024-02-05 2:07PM EDT | 13.00 | 15.00 | 20.50 | 25.00 | 0.00 | - | 5 | 61 | 168.82% |
| SPR250117C00015000 | 2024-03-26 1:24PM EDT | 15.00 | 20.99 | 15.00 | 19.50 | 0.00 | - | 1 | 97 | 71.63% |
| SPR250117C00018000 | 2024-03-08 11:58AM EDT | 18.00 | 18.90 | 15.00 | 19.50 | 0.00 | - | 2 | 225 | 111.82% |
| SPR250117C00020000 | 2024-04-11 9:30AM EDT | 20.00 | 15.00 | 10.20 | 14.80 | 0.00 | - | 14 | 625 | 53.56% |
| SPR250117C00023000 | 2024-04-23 10:20AM EDT | 23.00 | 10.86 | 9.10 | 11.90 | 0.00 | - | 10 | 757 | 56.13% |
| SPR250117C00025000 | 2024-04-05 11:20AM EDT | 25.00 | 11.03 | 6.20 | 10.30 | 0.00 | - | 50 | 3,238 | 68.68% |
| SPR250117C00027000 | 2024-04-23 12:20PM EDT | 27.00 | 6.30 | 4.60 | 8.70 | 0.00 | - | 1 | 2,304 | 62.48% |
| SPR250117C00030000 | 2024-04-19 3:15PM EDT | 30.00 | 5.73 | 4.40 | 5.80 | 0.00 | - | 1 | 1,007 | 47.79% |
| SPR250117C00032000 | 2024-04-24 3:15PM EDT | 32.00 | 3.34 | 1.35 | 5.00 | -0.36 | -9.73% | 221 | 762 | 48.46% |
| SPR250117C00035000 | 2024-04-24 2:08PM EDT | 35.00 | 1.90 | 1.15 | 2.50 | -0.30 | -13.64% | 29 | 1,558 | 35.28% |
| SPR250117C00037000 | 2024-04-23 2:41PM EDT | 37.00 | 1.54 | 1.05 | 2.95 | 0.00 | - | 10 | 765 | 45.04% |
| SPR250117C00040000 | 2024-04-23 2:19PM EDT | 40.00 | 0.90 | 0.50 | 0.95 | +0.15 | +20.00% | 46 | 2,359 | 30.98% |
| SPR250117C00042000 | 2024-04-05 1:12PM EDT | 42.00 | 0.95 | 0.00 | 2.55 | 0.00 | - | 1 | 549 | 52.34% |
| SPR250117C00045000 | 2024-04-24 10:59AM EDT | 45.00 | 0.30 | 0.00 | 1.75 | -0.40 | -57.14% | 1 | 587 | 49.24% |
| SPR250117C00050000 | 2024-03-12 1:08PM EDT | 50.00 | 0.55 | 0.15 | 0.55 | 0.00 | - | 18 | 619 | 39.84% |
| SPR250117C00055000 | 2024-04-19 9:42AM EDT | 55.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 2 | 512 | 39.70% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR250117P00005000 | 2024-02-06 10:32AM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10,394 | 50.00% |
| SPR250117P00010000 | 2024-04-03 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 29 | 587 | 68.95% |
| SPR250117P00013000 | 2024-03-26 12:31PM EDT | 13.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 154 | 1,752 | 68.26% |
| SPR250117P00015000 | 2024-04-12 12:11PM EDT | 15.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 852 | 5,117 | 57.42% |
| SPR250117P00018000 | 2024-04-08 9:30AM EDT | 18.00 | 0.35 | 0.10 | 0.80 | 0.00 | - | 2 | 4,657 | 50.05% |
| SPR250117P00020000 | 2024-03-19 2:36PM EDT | 20.00 | 0.48 | 0.05 | 0.55 | 0.00 | - | 7 | 1,276 | 44.82% |
| SPR250117P00023000 | 2024-03-25 3:47PM EDT | 23.00 | 0.65 | 0.05 | 0.90 | 0.00 | - | 2 | 1,398 | 40.28% |
| SPR250117P00025000 | 2024-04-22 3:38PM EDT | 25.00 | 0.90 | 0.20 | 1.35 | 0.00 | - | 1 | 962 | 39.14% |
| SPR250117P00027000 | 2024-04-12 2:30PM EDT | 27.00 | 1.40 | 0.55 | 1.75 | 0.00 | - | 250 | 856 | 35.90% |
| SPR250117P00030000 | 2024-04-24 3:08PM EDT | 30.00 | 2.25 | 1.80 | 3.10 | +0.15 | +7.14% | 5 | 1,670 | 36.49% |
| SPR250117P00032000 | 2024-04-12 2:09PM EDT | 32.00 | 2.40 | 2.00 | 3.60 | 0.00 | - | 55 | 173 | 31.08% |
| SPR250117P00035000 | 2024-04-23 1:27PM EDT | 35.00 | 4.65 | 2.75 | 5.10 | +0.05 | +1.09% | 2 | 1,413 | 27.05% |
| SPR250117P00037000 | 2024-04-10 3:13PM EDT | 37.00 | 4.80 | 4.30 | 8.10 | 0.00 | - | 1 | 194 | 42.10% |
| SPR250117P00040000 | 2024-03-25 9:30AM EDT | 40.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 0.00% |
| SPR250117P00042000 | 2024-02-23 1:40PM EDT | 42.00 | 13.31 | 7.50 | 8.80 | 0.00 | - | 2 | 234 | 0.00% |
| SPR250117P00045000 | 2024-01-04 10:45AM EDT | 45.00 | 14.80 | 17.10 | 18.30 | 0.00 | - | 49 | 113 | 74.57% |
| SPR250117P00050000 | 2024-01-24 12:40PM EDT | 50.00 | 21.00 | 19.20 | 22.40 | 0.00 | - | 20 | 122 | 63.56% |
| SPR250117P00055000 | 2024-01-16 10:31AM EDT | 55.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
