SPR - Spirit AeroSystems Holdings, Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR230616C000150002023-05-31 3:55PM EDT15.0011.6512.7013.100.00-1868154.69%
SPR230616C000160002023-05-03 11:00AM EDT16.0014.5011.7012.100.00-11139.84%
SPR230616C000180002022-12-20 12:46PM EDT18.0011.1015.1015.900.00-415549.51%
SPR230616C000200002023-05-17 2:11PM EDT20.004.897.508.000.00-1030108.01%
SPR230616C000210002023-05-17 10:06AM EDT21.003.706.607.000.00-3594.92%
SPR230616C000220002023-05-11 3:48PM EDT22.002.665.506.000.00-1182.42%
SPR230616C000230002023-05-23 1:29PM EDT23.004.304.605.000.00-43270.12%
SPR230616C000240002023-05-25 1:33PM EDT24.003.803.804.20+1.40+58.33%27958.01%
SPR230616C000250002023-05-31 2:40PM EDT25.002.163.003.300.00-634157.23%
SPR230616C000260002023-06-01 11:37AM EDT26.002.402.202.40+1.50+166.67%938251.76%
SPR230616C000270002023-06-01 11:34AM EDT27.001.651.551.60+0.73+79.35%5021049.71%
SPR230616C000280002023-06-01 11:41AM EDT28.001.051.001.05+0.55+110.00%443,68448.63%
SPR230616C000290002023-06-01 11:26AM EDT29.000.600.550.60+0.45+300.00%458745.80%
SPR230616C000300002023-06-01 11:36AM EDT30.000.340.300.35+0.24+240.00%381,32846.19%
SPR230616C000310002023-06-01 10:00AM EDT31.000.100.100.25+0.05+100.00%294250.59%
SPR230616C000320002023-05-10 10:40AM EDT32.000.050.000.150.00-1060451.76%
SPR230616C000330002023-05-22 11:24AM EDT33.000.300.000.100.00-21,19054.10%
SPR230616C000340002023-05-08 12:43PM EDT34.000.110.000.100.00-16253.52%
SPR230616C000350002023-05-23 10:38AM EDT35.000.010.000.100.00-159659.38%
SPR230616C000360002023-05-26 3:15PM EDT36.000.050.000.100.00-22,06265.23%
SPR230616C000370002023-05-03 3:44PM EDT37.000.050.000.100.00-569771.09%
SPR230616C000380002023-05-03 11:51AM EDT38.000.100.000.050.00-739968.75%
SPR230616C000390002023-05-03 10:19AM EDT39.000.150.000.050.00-29873.44%
SPR230616C000400002023-05-15 9:30AM EDT40.000.050.000.050.00-21,77878.13%
SPR230616C000410002023-04-03 10:08AM EDT41.001.080.000.300.00-11110.35%
SPR230616C000420002023-05-03 12:02PM EDT42.000.010.000.050.00-1,5011,46186.72%
SPR230616C000430002023-02-23 2:27PM EDT43.001.100.004.800.00-11268.95%
SPR230616C000440002023-04-26 9:30AM EDT44.000.050.000.000.00-101050.00%
SPR230616C000450002023-05-11 1:10PM EDT45.000.050.000.050.00-250398.44%
SPR230616C000490002023-02-10 3:16PM EDT49.000.440.000.350.00--4151.95%
SPR230616C000500002023-05-05 2:30PM EDT50.000.100.000.050.00-1406117.19%
SPR230616C000550002023-02-08 4:26PM EDT55.000.430.000.250.00-4059165.63%
SPR230616C000600002022-05-19 2:18PM EDT60.001.100.152.100.00-170286.33%
SPR230616C000650002023-01-30 3:24PM EDT65.000.150.000.000.00-652750.00%
SPR230616C000700002022-11-04 3:24PM EDT70.000.090.000.750.00-110252.73%
SPR230616C000750002023-02-07 10:44AM EDT75.000.100.000.000.00-210850.00%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR230616P000150002023-03-21 3:15PM EDT15.000.100.000.200.00-24,017164.06%
SPR230616P000160002023-05-11 3:46PM EDT16.000.080.000.050.00-23120.31%
SPR230616P000170002023-03-13 9:41AM EDT17.000.200.000.000.00-1950.00%
SPR230616P000180002023-05-11 2:07PM EDT18.000.170.000.050.00-101396.88%
SPR230616P000190002023-05-31 12:06PM EDT19.000.050.000.100.00-107995.70%
SPR230616P000200002023-05-24 11:44AM EDT20.000.100.000.100.00-22,79984.38%
SPR230616P000210002023-05-25 12:38PM EDT21.000.080.000.10-0.12-60.00%32,23173.83%
SPR230616P000220002023-05-31 3:16PM EDT22.000.100.000.150.00-514568.36%
SPR230616P000230002023-05-31 2:02PM EDT23.000.150.100.000.00-671653.13%
SPR230616P000240002023-06-01 11:56AM EDT24.000.100.100.20-0.35-77.78%5852,17356.06%
SPR230616P000250002023-06-01 10:12AM EDT25.000.350.150.25-0.15-30.00%81,17152.34%
SPR230616P000260002023-06-01 11:46AM EDT26.000.400.400.45-0.32-44.44%281,68750.68%
SPR230616P000270002023-06-01 11:23AM EDT27.000.700.700.75-0.86-55.13%21332148.73%
SPR230616P000280002023-05-25 1:34PM EDT28.002.601.101.200.00-39347.75%
SPR230616P000290002023-05-26 10:25AM EDT29.002.131.701.80-0.82-27.80%318947.17%
SPR230616P000300002023-06-01 9:38AM EDT30.003.242.302.45-1.06-24.65%44,74942.19%
SPR230616P000310002023-05-16 10:56AM EDT31.007.203.303.500.00-117055.86%
SPR230616P000320002023-05-03 10:58AM EDT32.002.954.004.400.00-102358.40%
SPR230616P000330002023-05-16 12:30PM EDT33.008.925.105.400.00-7651.56%
SPR230616P000340002023-04-19 11:47AM EDT34.004.337.908.900.00-71183.11%
SPR230616P000350002023-05-22 12:11PM EDT35.008.506.807.700.00-1064.84%
SPR230616P000360002023-04-18 3:31PM EDT36.006.2010.3011.300.00-1117221.78%
SPR230616P000370002023-04-28 10:17AM EDT37.007.6010.8011.700.00-42205.66%
SPR230616P000400002023-04-18 11:28AM EDT40.008.6014.2015.300.00-20254.88%
SPR230616P000410002023-04-14 3:55PM EDT41.0012.7016.9017.700.00-10332.91%
SPR230616P000420002023-02-14 4:31PM EDT42.006.4011.6012.500.00--250.00%
SPR230616P000450002023-04-04 9:40AM EDT45.009.7018.2023.000.00-51331.15%
SPR230616P000500002022-08-17 10:49AM EDT50.0017.1024.1026.100.00-12338.96%
SPR230616P000550002022-04-19 12:39PM EDT55.0013.6024.0025.500.00-11330.00%
SPR230616P000600002022-10-31 9:43AM EDT60.0037.400.000.000.00-700.00%
SPR230616P000700002022-10-27 10:36AM EDT70.0046.1043.3044.800.00--0371.29%
SPR230616P000750002022-05-26 12:52PM EDT75.0044.3042.5047.500.00--0260.55%