La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0669 -0,0003 (-0,03 %) Gold future
2 302,40 -0,50 (-0,02 %) Bitcoin EUR
56 684,27 -3 368,23 (-5,61 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR260116C00003000 | 2024-02-08 10:52AM EDT | 3.00 | 26.25 | 30.50 | 35.50 | 0.00 | - | 2 | 138 | 0.00% |
| SPR260116C00005000 | 2023-11-28 4:56PM EDT | 5.00 | 22.60 | 25.00 | 30.00 | 0.00 | - | 2 | 2 | 99.80% |
| SPR260116C00010000 | 2024-04-15 10:34AM EDT | 10.00 | 24.56 | 20.00 | 25.00 | 0.00 | - | 25 | 67 | 62.94% |
| SPR260116C00013000 | 2024-04-01 1:06PM EDT | 13.00 | 25.00 | 17.00 | 22.00 | 0.00 | - | 24 | 149 | 50.00% |
| SPR260116C00015000 | 2024-04-10 12:07PM EDT | 15.00 | 19.00 | 15.00 | 20.00 | 0.00 | - | 1 | 98 | 81.01% |
| SPR260116C00017000 | 2024-04-25 11:09AM EDT | 17.00 | 15.30 | 13.50 | 18.50 | 0.00 | - | 1 | 60 | 76.44% |
| SPR260116C00020000 | 2024-04-15 3:51PM EDT | 20.00 | 14.90 | 10.50 | 15.50 | 0.00 | - | 1 | 40 | 62.60% |
| SPR260116C00022000 | 2024-03-25 2:16PM EDT | 22.00 | 15.50 | 8.60 | 13.50 | 0.00 | - | 10 | 67 | 54.57% |
| SPR260116C00025000 | 2024-03-28 11:51AM EDT | 25.00 | 12.20 | 7.00 | 12.00 | 0.00 | - | 1 | 75 | 55.25% |
| SPR260116C00027000 | 2024-04-03 9:34AM EDT | 27.00 | 10.00 | 5.50 | 10.50 | 0.00 | - | 4 | 286 | 51.26% |
| SPR260116C00030000 | 2024-04-23 1:12PM EDT | 30.00 | 6.00 | 5.70 | 7.00 | 0.00 | - | 1 | 294 | 37.05% |
| SPR260116C00032000 | 2024-04-18 10:48AM EDT | 32.00 | 6.40 | 2.50 | 7.50 | 0.00 | - | 1 | 35 | 45.47% |
| SPR260116C00035000 | 2024-04-23 2:14PM EDT | 35.00 | 3.60 | 1.20 | 5.00 | 0.00 | - | 100 | 165 | 36.84% |
| SPR260116C00037000 | 2024-04-25 12:57PM EDT | 37.00 | 2.30 | 0.05 | 3.00 | 0.00 | - | 40 | 57 | 28.57% |
| SPR260116C00040000 | 2024-04-30 11:15AM EDT | 40.00 | 1.70 | 0.00 | 1.80 | 0.00 | - | 3 | 1,085 | 25.56% |
| SPR260116C00045000 | 2024-04-26 11:20AM EDT | 45.00 | 1.05 | 0.40 | 1.00 | 0.00 | - | 1 | 135 | 25.43% |
| SPR260116C00050000 | 2024-04-22 10:05AM EDT | 50.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 22 | 30.05% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR260116P00008000 | 2024-03-04 11:25AM EDT | 8.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 4,333 | 55.86% |
| SPR260116P00010000 | 2024-03-20 11:04AM EDT | 10.00 | 0.71 | 0.00 | 4.50 | 0.00 | - | 2 | 13,832 | 102.64% |
| SPR260116P00013000 | 2024-04-24 9:38AM EDT | 13.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 176 | 45.90% |
| SPR260116P00015000 | 2024-03-04 2:18PM EDT | 15.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 279 | 52.64% |
| SPR260116P00017000 | 2024-03-27 3:20PM EDT | 17.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 1 | 47 | 62.55% |
| SPR260116P00020000 | 2024-04-25 11:05AM EDT | 20.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 2 | 518 | 35.57% |
| SPR260116P00022000 | 2024-04-26 12:30PM EDT | 22.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 2 | 204 | 36.06% |
| SPR260116P00025000 | 2024-04-26 2:41PM EDT | 25.00 | 1.01 | 0.00 | 1.50 | 0.00 | - | 9 | 180 | 27.69% |
| SPR260116P00027000 | 2024-03-01 4:33PM EDT | 27.00 | 3.17 | 0.00 | 5.00 | 0.00 | - | 30 | 72 | 47.74% |
| SPR260116P00030000 | 2024-04-04 12:23PM EDT | 30.00 | 1.80 | 0.05 | 4.00 | 0.00 | - | 13 | 97 | 30.68% |
| SPR260116P00032000 | 2024-04-04 3:23PM EDT | 32.00 | 2.95 | 1.00 | 6.00 | 0.00 | - | 2 | 26 | 36.22% |
| SPR260116P00035000 | 2024-04-08 3:50PM EDT | 35.00 | 2.15 | 2.55 | 6.20 | 0.00 | - | 10 | 48 | 26.10% |
| SPR260116P00037000 | 2024-04-15 2:54PM EDT | 37.00 | 5.50 | 4.70 | 8.20 | 0.00 | - | 50 | 164 | 29.82% |
| SPR260116P00040000 | 2024-04-24 2:09PM EDT | 40.00 | 9.00 | 6.80 | 8.90 | 0.00 | - | 1 | 21 | 19.07% |
