La bourse est fermée

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,72-0,53 (-1,81 %)
À partir de 11:44AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR260116C000030002024-02-08 9:52AM EST3.0026.2524.1027.900.00-2140104.79%
SPR260116C000050002023-11-28 3:56PM EST5.0022.6025.0030.000.00-22230.47%
SPR260116C000100002024-02-08 9:40AM EST10.0020.5819.9020.900.00-28382.91%
SPR260116C000130002024-02-01 1:01PM EST13.0017.0017.9018.600.00-1017077.59%
SPR260116C000150002024-02-20 12:55PM EST15.0017.6816.3017.000.00-19871.61%
SPR260116C000170002024-02-16 2:30PM EST17.0016.5515.1015.600.00-156069.26%
SPR260116C000200002024-02-06 10:12AM EST20.0013.0811.1013.700.00-107255.88%
SPR260116C000220002024-02-09 2:23PM EST22.0012.7012.1012.500.00-26763.53%
SPR260116C000250002024-02-22 11:28AM EST25.0010.9010.6011.000.00-813361.67%
SPR260116C000270002024-02-22 11:02AM EST27.009.908.9010.000.00-129057.45%
SPR260116C000300002024-02-12 12:18PM EST30.009.208.408.700.00-4929158.47%
SPR260116C000320002024-02-06 2:19PM EST32.008.007.607.900.00-23657.28%
SPR260116C000350002024-02-16 11:40AM EST35.008.006.606.900.00-14256.23%
SPR260116C000370002024-02-23 10:17AM EST37.006.006.006.300.00-11755.57%
SPR260116C000400002024-02-26 11:02AM EST40.005.505.205.50-0.30-5.17%27354.72%
SPR260116C000450002024-02-26 11:09AM EST45.004.304.104.40-0.20-4.44%511953.59%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR260116P000080002024-02-02 10:50AM EST8.000.600.500.650.00-1004,33369.87%
SPR260116P000100002024-02-23 11:55AM EST10.000.800.702.100.00-18413,83777.42%
SPR260116P000130002024-01-30 10:48AM EST13.001.611.251.400.00-1017559.47%
SPR260116P000150002024-02-20 10:09AM EST15.001.681.651.850.00-5027956.64%
SPR260116P000170002024-02-22 12:39PM EST17.002.212.052.350.00-24853.64%
SPR260116P000200002024-02-22 3:08PM EST20.003.172.953.300.00-247750.83%
SPR260116P000220002024-02-26 11:02AM EST22.003.703.604.00-0.10-2.63%1020650.45%
SPR260116P000250002024-02-26 11:08AM EST25.004.904.805.20-0.21-4.11%259147.74%
SPR260116P000270002024-02-26 10:35AM EST27.005.805.806.30-0.04-0.68%14447.47%
SPR260116P000300002024-02-01 1:37PM EST30.008.207.307.700.00-87644.41%
SPR260116P000320002024-02-15 12:32PM EST32.008.208.509.100.00-12844.84%
SPR260116P000350002024-01-18 10:07AM EST35.0011.309.8011.200.00-203544.63%
SPR260116P000370002024-02-23 10:09AM EST37.0012.0011.6012.800.00-116445.28%
SPR260116P000400002024-02-07 1:00PM EST40.0014.0513.6014.800.00-2743.01%