La bourse est fermée
CAC 40
7 097,21 +1,22 (+0,02 %) Euro Stoxx 50
4 178,01 +4,03 (+0,10 %) Dow Jones
33 978,08 +28,67 (+0,08 %) EUR/USD
1,0874 -0,0018 (-0,16 %) Gold future
1 943,90 -2,80 (-0,14 %) BTC-EUR
21 198,69 -328,72 (-1,53 %)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour17 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230217C00023000 | 2023-01-24 3:59PM EST | 23.00 | 11.00 | 10.50 | 11.10 | 0.00 | - | 4 | 8 | 109.77% |
| SPR230217C00024000 | 2022-12-27 10:51AM EST | 24.00 | 6.10 | 9.20 | 10.00 | 0.00 | - | - | 1 | 88.09% |
| SPR230217C00025000 | 2023-01-20 1:23PM EST | 25.00 | 7.95 | 8.50 | 9.20 | 0.00 | - | 6 | 26 | 99.22% |
| SPR230217C00026000 | 2023-01-03 10:41AM EST | 26.00 | 5.60 | 7.70 | 8.30 | 0.00 | - | 1 | 13 | 70.90% |
| SPR230217C00027000 | 2023-01-17 11:32AM EST | 27.00 | 6.86 | 6.60 | 7.30 | 0.00 | - | 1 | 5 | 56.45% |
| SPR230217C00028000 | 2023-01-17 1:36PM EST | 28.00 | 6.33 | 5.80 | 6.40 | 0.00 | - | 2 | 9 | 62.89% |
| SPR230217C00029000 | 2023-01-27 12:40PM EST | 29.00 | 5.20 | 5.00 | 5.40 | +0.70 | +15.56% | 1 | 1,370 | 60.45% |
| SPR230217C00030000 | 2023-01-26 12:53PM EST | 30.00 | 4.07 | 4.20 | 4.60 | 0.00 | - | 34 | 199 | 60.94% |
| SPR230217C00031000 | 2023-01-27 1:53PM EST | 31.00 | 3.60 | 3.40 | 3.70 | +1.15 | +46.94% | 2 | 71 | 56.59% |
| SPR230217C00032000 | 2023-01-27 3:27PM EST | 32.00 | 2.75 | 2.70 | 2.85 | +0.40 | +17.02% | 7 | 86 | 53.22% |
| SPR230217C00033000 | 2023-01-27 3:50PM EST | 33.00 | 2.05 | 2.05 | 2.20 | +0.30 | +17.14% | 17 | 184 | 51.71% |
| SPR230217C00034000 | 2023-01-27 2:40PM EST | 34.00 | 1.66 | 1.50 | 1.65 | +0.31 | +22.96% | 13 | 356 | 50.49% |
| SPR230217C00035000 | 2023-01-27 1:53PM EST | 35.00 | 1.15 | 1.05 | 1.25 | +0.20 | +21.05% | 22 | 340 | 50.20% |
| SPR230217C00036000 | 2023-01-27 2:48PM EST | 36.00 | 0.80 | 0.70 | 0.85 | +0.25 | +45.45% | 87 | 2,925 | 51.12% |
| SPR230217C00037000 | 2023-01-27 3:44PM EST | 37.00 | 0.48 | 0.40 | 0.55 | +0.08 | +20.00% | 13 | 1,274 | 49.27% |
| SPR230217C00038000 | 2023-01-27 1:53PM EST | 38.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 4 | 555 | 48.24% |
| SPR230217C00039000 | 2023-01-26 11:14AM EST | 39.00 | 0.13 | 0.10 | 0.25 | 0.00 | - | 1 | 21 | 49.61% |
| SPR230217C00040000 | 2023-01-26 12:35PM EST | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 9 | 122 | 48.83% |
Options de ventepour17 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230217P00020000 | 2023-01-19 2:19PM EST | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 114.45% |
| SPR230217P00021000 | 2023-01-05 12:24PM EST | 21.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 100 | 116 | 105.08% |
| SPR230217P00022000 | 2023-01-25 2:58PM EST | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 28 | 96.09% |
| SPR230217P00023000 | 2023-01-26 2:11PM EST | 23.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 14 | 121.88% |
| SPR230217P00024000 | 2022-12-19 12:32PM EST | 24.00 | 0.98 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 113.28% |
| SPR230217P00025000 | 2023-01-25 11:51AM EST | 25.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 80 | 75.39% |
| SPR230217P00026000 | 2023-01-12 1:45PM EST | 26.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 105 | 67.19% |
| SPR230217P00027000 | 2023-01-20 2:35PM EST | 27.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 4 | 49 | 59.18% |
| SPR230217P00028000 | 2023-01-27 2:24PM EST | 28.00 | 0.10 | 0.10 | 0.25 | -0.15 | -60.00% | 3 | 127 | 58.59% |
| SPR230217P00029000 | 2023-01-26 2:55PM EST | 29.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 6 | 60 | 55.47% |
| SPR230217P00030000 | 2023-01-27 1:04PM EST | 30.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 248 | 733 | 54.69% |
| SPR230217P00031000 | 2023-01-27 1:37PM EST | 31.00 | 0.60 | 0.50 | 0.65 | -0.15 | -20.00% | 22 | 388 | 52.34% |
| SPR230217P00032000 | 2023-01-27 10:53AM EST | 32.00 | 0.95 | 0.80 | 0.95 | -0.10 | -9.52% | 5 | 1,057 | 52.20% |
| SPR230217P00033000 | 2023-01-27 1:31PM EST | 33.00 | 1.20 | 1.15 | 1.30 | -0.35 | -22.58% | 13 | 118 | 50.78% |
| SPR230217P00034000 | 2023-01-27 11:25AM EST | 34.00 | 1.70 | 1.60 | 1.70 | -0.80 | -32.00% | 9 | 68 | 50.34% |
| SPR230217P00035000 | 2023-01-19 10:45AM EST | 35.00 | 3.20 | 2.10 | 2.30 | 0.00 | - | 4 | 6 | 50.88% |
| SPR230217P00036000 | 2023-01-20 10:14AM EST | 36.00 | 3.60 | 2.75 | 2.90 | 0.00 | - | 1 | 20 | 48.44% |
| SPR230217P00040000 | 2023-01-20 2:16PM EST | 40.00 | 7.20 | 6.00 | 6.50 | 0.00 | - | 10 | 10 | 62.50% |
© 2023 Yahoo. Tous droits réservés.
