La bourse ferme dans 3 h 22 min

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
29,34-0,83 (-2,75 %)
À la clôture : 04:00PM EST
29,40 +0,06 (+0,20 %)
Avant Bourse : 08:00AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR250117C000100002024-02-08 1:39PM EST10.0019.600.000.000.00-10510.00%
SPR250117C000130002024-02-05 1:07PM EST13.0015.000.000.000.00-5610.00%
SPR250117C000150002024-01-18 3:45PM EST15.0014.8016.1017.800.00-210098.97%
SPR250117C000180002024-01-31 2:03PM EST18.0012.100.000.000.00-22520.00%
SPR250117C000200002024-02-13 10:23AM EST20.0011.500.000.000.00-46690.00%
SPR250117C000230002024-02-20 12:52PM EST23.0010.050.000.000.00-17800.00%
SPR250117C000250002024-02-16 10:14AM EST25.009.200.000.000.00-1003,3440.00%
SPR250117C000270002024-02-20 1:30PM EST27.007.570.000.000.00-22,3080.00%
SPR250117C000300002024-02-15 11:59AM EST30.006.780.000.000.00-1011,3480.78%
SPR250117C000320002024-02-20 10:15AM EST32.005.600.000.000.00-1348843.13%
SPR250117C000350002024-02-20 1:30PM EST35.004.100.000.000.00-41,0256.25%
SPR250117C000370002024-02-20 10:29AM EST37.003.670.000.000.00-12416.25%
SPR250117C000400002024-02-15 3:42PM EST40.003.000.000.000.00-42,3656.25%
SPR250117C000420002024-01-31 12:28PM EST42.002.000.000.000.00-12196.25%
SPR250117C000450002024-02-20 10:33AM EST45.001.900.000.000.00-228712.50%
SPR250117C000500002024-02-20 10:43AM EST50.001.300.000.000.00-275112.50%
SPR250117C000550002024-02-20 11:13AM EST55.000.850.000.000.00-332012.50%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR250117P000050002024-02-06 9:32AM EST5.000.100.000.000.00-110,39450.00%
SPR250117P000100002024-01-30 12:19PM EST10.000.350.000.000.00-1055925.00%
SPR250117P000130002024-02-06 1:44PM EST13.000.650.000.000.00-1201,75225.00%
SPR250117P000150002024-02-14 1:10PM EST15.000.730.000.000.00-14,25912.50%
SPR250117P000180002024-02-20 2:03PM EST18.001.150.000.000.00-104,61112.50%
SPR250117P000200002024-02-20 1:53PM EST20.001.600.000.000.00-51,28612.50%
SPR250117P000230002024-02-16 9:36AM EST23.002.300.000.000.00-101,4796.25%
SPR250117P000250002024-02-20 12:40PM EST25.003.000.000.000.00-69403.13%
SPR250117P000270002024-02-06 1:28PM EST27.004.300.000.000.00-26603.13%
SPR250117P000300002024-02-20 12:01PM EST30.005.180.000.000.00-251,6260.00%
SPR250117P000320002024-02-08 10:12AM EST32.006.750.000.000.00-3620.00%
SPR250117P000350002024-02-07 3:22PM EST35.008.920.000.000.00-61,2970.00%
SPR250117P000370002024-01-31 1:40PM EST37.0011.020.000.000.00-11460.00%
SPR250117P000400002024-02-12 10:17AM EST40.0012.100.000.000.00-21550.00%
SPR250117P000420002024-02-16 12:01PM EST42.0012.900.000.000.00-22520.00%
SPR250117P000450002024-01-04 9:45AM EST45.0014.8017.1018.300.00-4911353.52%
SPR250117P000500002024-01-24 11:40AM EST50.0021.000.000.000.00-201220.00%
SPR250117P000550002024-01-16 9:31AM EST55.0028.800.000.000.00-5000.00%