SPR - Spirit AeroSystems Holdings, Inc.
NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616C00015000 | 2023-05-31 3:55PM EDT | 15.00 | 11.65 | 12.70 | 13.10 | 0.00 | - | 18 | 68 | 154.69% |
| SPR230616C00016000 | 2023-05-03 11:00AM EDT | 16.00 | 14.50 | 11.70 | 12.10 | 0.00 | - | 1 | 1 | 139.84% |
| SPR230616C00018000 | 2022-12-20 12:46PM EDT | 18.00 | 11.10 | 15.10 | 15.90 | 0.00 | - | 4 | 15 | 549.51% |
| SPR230616C00020000 | 2023-05-17 2:11PM EDT | 20.00 | 4.89 | 7.50 | 8.00 | 0.00 | - | 10 | 30 | 108.01% |
| SPR230616C00021000 | 2023-05-17 10:06AM EDT | 21.00 | 3.70 | 6.60 | 7.00 | 0.00 | - | 3 | 5 | 94.92% |
| SPR230616C00022000 | 2023-05-11 3:48PM EDT | 22.00 | 2.66 | 5.50 | 6.00 | 0.00 | - | 1 | 1 | 82.42% |
| SPR230616C00023000 | 2023-05-23 1:29PM EDT | 23.00 | 4.30 | 4.60 | 5.00 | 0.00 | - | 4 | 32 | 70.12% |
| SPR230616C00024000 | 2023-05-25 1:33PM EDT | 24.00 | 3.80 | 3.80 | 4.20 | +1.40 | +58.33% | 2 | 79 | 58.01% |
| SPR230616C00025000 | 2023-05-31 2:40PM EDT | 25.00 | 2.16 | 3.00 | 3.30 | 0.00 | - | 6 | 341 | 57.23% |
| SPR230616C00026000 | 2023-06-01 11:37AM EDT | 26.00 | 2.40 | 2.20 | 2.40 | +1.50 | +166.67% | 9 | 382 | 51.76% |
| SPR230616C00027000 | 2023-06-01 11:34AM EDT | 27.00 | 1.65 | 1.55 | 1.60 | +0.73 | +79.35% | 50 | 210 | 49.71% |
| SPR230616C00028000 | 2023-06-01 11:41AM EDT | 28.00 | 1.05 | 1.00 | 1.05 | +0.55 | +110.00% | 44 | 3,684 | 48.63% |
| SPR230616C00029000 | 2023-06-01 11:26AM EDT | 29.00 | 0.60 | 0.55 | 0.60 | +0.45 | +300.00% | 4 | 587 | 45.80% |
| SPR230616C00030000 | 2023-06-01 11:36AM EDT | 30.00 | 0.34 | 0.30 | 0.35 | +0.24 | +240.00% | 38 | 1,328 | 46.19% |
| SPR230616C00031000 | 2023-06-01 10:00AM EDT | 31.00 | 0.10 | 0.10 | 0.25 | +0.05 | +100.00% | 2 | 942 | 50.59% |
| SPR230616C00032000 | 2023-05-10 10:40AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 604 | 51.76% |
| SPR230616C00033000 | 2023-05-22 11:24AM EDT | 33.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 1,190 | 54.10% |
| SPR230616C00034000 | 2023-05-08 12:43PM EDT | 34.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 53.52% |
| SPR230616C00035000 | 2023-05-23 10:38AM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 596 | 59.38% |
| SPR230616C00036000 | 2023-05-26 3:15PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,062 | 65.23% |
| SPR230616C00037000 | 2023-05-03 3:44PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 56 | 97 | 71.09% |
| SPR230616C00038000 | 2023-05-03 11:51AM EDT | 38.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 73 | 99 | 68.75% |
| SPR230616C00039000 | 2023-05-03 10:19AM EDT | 39.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 98 | 73.44% |
| SPR230616C00040000 | 2023-05-15 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,778 | 78.13% |
| SPR230616C00041000 | 2023-04-03 10:08AM EDT | 41.00 | 1.08 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 110.35% |
| SPR230616C00042000 | 2023-05-03 12:02PM EDT | 42.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,501 | 1,461 | 86.72% |
| SPR230616C00043000 | 2023-02-23 2:27PM EDT | 43.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 268.95% |
| SPR230616C00044000 | 2023-04-26 9:30AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| SPR230616C00045000 | 2023-05-11 1:10PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 503 | 98.44% |
| SPR230616C00049000 | 2023-02-10 3:16PM EDT | 49.00 | 0.44 | 0.00 | 0.35 | 0.00 | - | - | 4 | 151.95% |
| SPR230616C00050000 | 2023-05-05 2:30PM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 406 | 117.19% |
| SPR230616C00055000 | 2023-02-08 4:26PM EDT | 55.00 | 0.43 | 0.00 | 0.25 | 0.00 | - | 40 | 59 | 165.63% |
| SPR230616C00060000 | 2022-05-19 2:18PM EDT | 60.00 | 1.10 | 0.15 | 2.10 | 0.00 | - | 1 | 70 | 286.33% |
| SPR230616C00065000 | 2023-01-30 3:24PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 527 | 50.00% |
| SPR230616C00070000 | 2022-11-04 3:24PM EDT | 70.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 252.73% |
| SPR230616C00075000 | 2023-02-07 10:44AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 50.00% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616P00015000 | 2023-03-21 3:15PM EDT | 15.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 4,017 | 164.06% |
| SPR230616P00016000 | 2023-05-11 3:46PM EDT | 16.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 120.31% |
| SPR230616P00017000 | 2023-03-13 9:41AM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| SPR230616P00018000 | 2023-05-11 2:07PM EDT | 18.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 96.88% |
| SPR230616P00019000 | 2023-05-31 12:06PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 79 | 95.70% |
| SPR230616P00020000 | 2023-05-24 11:44AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2,799 | 84.38% |
| SPR230616P00021000 | 2023-05-25 12:38PM EDT | 21.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 3 | 2,231 | 73.83% |
| SPR230616P00022000 | 2023-05-31 3:16PM EDT | 22.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 145 | 68.36% |
| SPR230616P00023000 | 2023-05-31 2:02PM EDT | 23.00 | 0.15 | 0.10 | 0.00 | 0.00 | - | 6 | 716 | 53.13% |
| SPR230616P00024000 | 2023-06-01 11:56AM EDT | 24.00 | 0.10 | 0.10 | 0.20 | -0.35 | -77.78% | 585 | 2,173 | 56.06% |
| SPR230616P00025000 | 2023-06-01 10:12AM EDT | 25.00 | 0.35 | 0.15 | 0.25 | -0.15 | -30.00% | 8 | 1,171 | 52.34% |
| SPR230616P00026000 | 2023-06-01 11:46AM EDT | 26.00 | 0.40 | 0.40 | 0.45 | -0.32 | -44.44% | 28 | 1,687 | 50.68% |
| SPR230616P00027000 | 2023-06-01 11:23AM EDT | 27.00 | 0.70 | 0.70 | 0.75 | -0.86 | -55.13% | 213 | 321 | 48.73% |
| SPR230616P00028000 | 2023-05-25 1:34PM EDT | 28.00 | 2.60 | 1.10 | 1.20 | 0.00 | - | 3 | 93 | 47.75% |
| SPR230616P00029000 | 2023-05-26 10:25AM EDT | 29.00 | 2.13 | 1.70 | 1.80 | -0.82 | -27.80% | 3 | 189 | 47.17% |
| SPR230616P00030000 | 2023-06-01 9:38AM EDT | 30.00 | 3.24 | 2.30 | 2.45 | -1.06 | -24.65% | 4 | 4,749 | 42.19% |
| SPR230616P00031000 | 2023-05-16 10:56AM EDT | 31.00 | 7.20 | 3.30 | 3.50 | 0.00 | - | 1 | 170 | 55.86% |
| SPR230616P00032000 | 2023-05-03 10:58AM EDT | 32.00 | 2.95 | 4.00 | 4.40 | 0.00 | - | 10 | 23 | 58.40% |
| SPR230616P00033000 | 2023-05-16 12:30PM EDT | 33.00 | 8.92 | 5.10 | 5.40 | 0.00 | - | 7 | 6 | 51.56% |
| SPR230616P00034000 | 2023-04-19 11:47AM EDT | 34.00 | 4.33 | 7.90 | 8.90 | 0.00 | - | 7 | 1 | 183.11% |
| SPR230616P00035000 | 2023-05-22 12:11PM EDT | 35.00 | 8.50 | 6.80 | 7.70 | 0.00 | - | 1 | 0 | 64.84% |
| SPR230616P00036000 | 2023-04-18 3:31PM EDT | 36.00 | 6.20 | 10.30 | 11.30 | 0.00 | - | 111 | 7 | 221.78% |
| SPR230616P00037000 | 2023-04-28 10:17AM EDT | 37.00 | 7.60 | 10.80 | 11.70 | 0.00 | - | 4 | 2 | 205.66% |
| SPR230616P00040000 | 2023-04-18 11:28AM EDT | 40.00 | 8.60 | 14.20 | 15.30 | 0.00 | - | 2 | 0 | 254.88% |
| SPR230616P00041000 | 2023-04-14 3:55PM EDT | 41.00 | 12.70 | 16.90 | 17.70 | 0.00 | - | 1 | 0 | 332.91% |
| SPR230616P00042000 | 2023-02-14 4:31PM EDT | 42.00 | 6.40 | 11.60 | 12.50 | 0.00 | - | - | 25 | 0.00% |
| SPR230616P00045000 | 2023-04-04 9:40AM EDT | 45.00 | 9.70 | 18.20 | 23.00 | 0.00 | - | 5 | 1 | 331.15% |
| SPR230616P00050000 | 2022-08-17 10:49AM EDT | 50.00 | 17.10 | 24.10 | 26.10 | 0.00 | - | 1 | 2 | 338.96% |
| SPR230616P00055000 | 2022-04-19 12:39PM EDT | 55.00 | 13.60 | 24.00 | 25.50 | 0.00 | - | 1 | 133 | 0.00% |
| SPR230616P00060000 | 2022-10-31 9:43AM EDT | 60.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPR230616P00070000 | 2022-10-27 10:36AM EDT | 70.00 | 46.10 | 43.30 | 44.80 | 0.00 | - | - | 0 | 371.29% |
| SPR230616P00075000 | 2022-05-26 12:52PM EDT | 75.00 | 44.30 | 42.50 | 47.50 | 0.00 | - | - | 0 | 260.55% |
© 2023 Yahoo. Tous droits réservés.