La bourse est fermée

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
33,87+0,44 (+1,32 %)
À la clôture : 04:00PM EST
33,79 -0,08 (-0,24 %)
Échanges après Bourse : 06:16PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR230217C000230002023-01-24 3:59PM EST23.0011.0010.5011.100.00-48109.77%
SPR230217C000240002022-12-27 10:51AM EST24.006.109.2010.000.00--188.09%
SPR230217C000250002023-01-20 1:23PM EST25.007.958.509.200.00-62699.22%
SPR230217C000260002023-01-03 10:41AM EST26.005.607.708.300.00-11370.90%
SPR230217C000270002023-01-17 11:32AM EST27.006.866.607.300.00-1556.45%
SPR230217C000280002023-01-17 1:36PM EST28.006.335.806.400.00-2962.89%
SPR230217C000290002023-01-27 12:40PM EST29.005.205.005.40+0.70+15.56%11,37060.45%
SPR230217C000300002023-01-26 12:53PM EST30.004.074.204.600.00-3419960.94%
SPR230217C000310002023-01-27 1:53PM EST31.003.603.403.70+1.15+46.94%27156.59%
SPR230217C000320002023-01-27 3:27PM EST32.002.752.702.85+0.40+17.02%78653.22%
SPR230217C000330002023-01-27 3:50PM EST33.002.052.052.20+0.30+17.14%1718451.71%
SPR230217C000340002023-01-27 2:40PM EST34.001.661.501.65+0.31+22.96%1335650.49%
SPR230217C000350002023-01-27 1:53PM EST35.001.151.051.25+0.20+21.05%2234050.20%
SPR230217C000360002023-01-27 2:48PM EST36.000.800.700.85+0.25+45.45%872,92551.12%
SPR230217C000370002023-01-27 3:44PM EST37.000.480.400.55+0.08+20.00%131,27449.27%
SPR230217C000380002023-01-27 1:53PM EST38.000.250.250.350.00-455548.24%
SPR230217C000390002023-01-26 11:14AM EST39.000.130.100.250.00-12149.61%
SPR230217C000400002023-01-26 12:35PM EST40.000.100.000.150.00-912248.83%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR230217P000200002023-01-19 2:19PM EST20.000.050.000.150.00--2114.45%
SPR230217P000210002023-01-05 12:24PM EST21.000.150.000.150.00-100116105.08%
SPR230217P000220002023-01-25 2:58PM EST22.000.050.000.150.00-22896.09%
SPR230217P000230002023-01-26 2:11PM EST23.000.050.000.700.00-114121.88%
SPR230217P000240002022-12-19 12:32PM EST24.000.980.000.750.00-11113.28%
SPR230217P000250002023-01-25 11:51AM EST25.000.110.000.200.00-18075.39%
SPR230217P000260002023-01-12 1:45PM EST26.000.300.000.200.00-110567.19%
SPR230217P000270002023-01-20 2:35PM EST27.000.300.050.150.00-44959.18%
SPR230217P000280002023-01-27 2:24PM EST28.000.100.100.25-0.15-60.00%312758.59%
SPR230217P000290002023-01-26 2:55PM EST29.000.350.200.300.00-66055.47%
SPR230217P000300002023-01-27 1:04PM EST30.000.400.350.45-0.15-27.27%24873354.69%
SPR230217P000310002023-01-27 1:37PM EST31.000.600.500.65-0.15-20.00%2238852.34%
SPR230217P000320002023-01-27 10:53AM EST32.000.950.800.95-0.10-9.52%51,05752.20%
SPR230217P000330002023-01-27 1:31PM EST33.001.201.151.30-0.35-22.58%1311850.78%
SPR230217P000340002023-01-27 11:25AM EST34.001.701.601.70-0.80-32.00%96850.34%
SPR230217P000350002023-01-19 10:45AM EST35.003.202.102.300.00-4650.88%
SPR230217P000360002023-01-20 10:14AM EST36.003.602.752.900.00-12048.44%
SPR230217P000400002023-01-20 2:16PM EST40.007.206.006.500.00-101062.50%