Marchés français ouverture 7 h 11 min
Dow Jones
36 245,50 +294,60 (+0,82 %) Nasdaq
14 305,03 +78,83 (+0,55 %) Nikkei 225
33 126,08 -305,43 (-0,91 %) EUR/USD
1,0875 -0,0009 (-0,09 %) HANG SENG
16 830,30 -212,60 (-1,25 %) Bitcoin EUR
36 875,27 +560,68 (+1,54 %)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR231215C00009000 | 2023-11-29 9:39AM EST | 9.00 | 17.80 | 17.00 | 21.50 | 0.00 | - | 5 | 4 | 317.97% |
| SPR231215C00012000 | 2023-11-22 1:17PM EST | 12.00 | 13.80 | 13.70 | 18.50 | 0.00 | - | - | 1 | 607.42% |
| SPR231215C00018000 | 2023-11-17 3:56PM EST | 18.00 | 6.85 | 9.50 | 10.90 | 0.00 | - | 1 | 12 | 117.19% |
| SPR231215C00019000 | 2023-11-08 11:50AM EST | 19.00 | 3.90 | 8.50 | 9.80 | 0.00 | - | 4 | 4 | 204.88% |
| SPR231215C00020000 | 2023-11-28 2:57PM EST | 20.00 | 6.55 | 7.50 | 8.80 | 0.00 | - | 1 | 40 | 184.77% |
| SPR231215C00021000 | 2023-11-29 10:31AM EST | 21.00 | 5.86 | 6.60 | 7.70 | 0.00 | - | 1 | 319 | 156.05% |
| SPR231215C00022000 | 2023-11-30 12:35PM EST | 22.00 | 5.75 | 5.50 | 7.00 | 0.00 | - | 2 | 125 | 83.20% |
| SPR231215C00023000 | 2023-12-01 1:09PM EST | 23.00 | 5.21 | 4.60 | 5.70 | +1.97 | +60.80% | 10 | 1,645 | 120.70% |
| SPR231215C00024000 | 2023-12-01 12:11PM EST | 24.00 | 4.28 | 3.90 | 4.90 | +0.49 | +12.93% | 6 | 3,601 | 77.34% |
| SPR231215C00025000 | 2023-12-01 3:10PM EST | 25.00 | 3.35 | 2.90 | 3.70 | +0.55 | +19.64% | 112 | 1,707 | 52.93% |
| SPR231215C00026000 | 2023-12-01 3:54PM EST | 26.00 | 2.35 | 2.20 | 2.50 | +0.45 | +23.68% | 10 | 2,094 | 55.57% |
| SPR231215C00027000 | 2023-12-01 3:49PM EST | 27.00 | 1.65 | 1.60 | 1.85 | +0.16 | +10.74% | 148 | 1,685 | 51.95% |
| SPR231215C00028000 | 2023-12-01 1:41PM EST | 28.00 | 1.07 | 1.00 | 1.10 | +0.33 | +44.59% | 40 | 1,804 | 49.90% |
| SPR231215C00029000 | 2023-12-01 3:17PM EST | 29.00 | 0.56 | 0.55 | 0.60 | +0.11 | +24.44% | 79 | 690 | 46.39% |
| SPR231215C00030000 | 2023-12-01 3:47PM EST | 30.00 | 0.30 | 0.30 | 0.35 | +0.10 | +50.00% | 34 | 176 | 48.15% |
| SPR231215C00031000 | 2023-12-01 1:31PM EST | 31.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 3 | 27 | 50.00% |
| SPR231215C00032000 | 2023-12-01 10:32AM EST | 32.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 4 | 92 | 50.20% |
| SPR231215C00033000 | 2023-11-28 10:25AM EST | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 50.78% |
| SPR231215C00034000 | 2023-11-22 11:16AM EST | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 51.95% |
| SPR231215C00035000 | 2023-11-07 10:45AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 58.59% |
| SPR231215C00040000 | 2023-11-22 3:41PM EST | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 87.50% |
Options de ventepour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR231215P00015000 | 2023-11-28 10:22AM EST | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 154.69% |
| SPR231215P00016000 | 2023-11-08 11:29AM EST | 16.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 140.63% |
| SPR231215P00017000 | 2023-11-17 1:58PM EST | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 126.56% |
| SPR231215P00018000 | 2023-11-17 3:44PM EST | 18.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 1,563 | 114.06% |
| SPR231215P00019000 | 2023-11-20 9:57AM EST | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 651 | 113.28% |
| SPR231215P00020000 | 2023-11-29 9:49AM EST | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 1,001 | 100.39% |
| SPR231215P00021000 | 2023-11-28 10:20AM EST | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 843 | 78.91% |
| SPR231215P00022000 | 2023-12-01 12:51PM EST | 22.00 | 0.09 | 0.00 | 0.10 | +0.03 | +50.00% | 4 | 611 | 76.17% |
| SPR231215P00023000 | 2023-12-01 9:30AM EST | 23.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 1 | 901 | 74.41% |
| SPR231215P00024000 | 2023-12-01 12:10PM EST | 24.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 2 | 306 | 57.81% |
| SPR231215P00025000 | 2023-12-01 9:51AM EST | 25.00 | 0.15 | 0.10 | 0.15 | -0.03 | -16.67% | 114 | 476 | 52.34% |
| SPR231215P00026000 | 2023-12-01 2:36PM EST | 26.00 | 0.22 | 0.20 | 0.25 | -0.08 | -26.67% | 4 | 772 | 49.81% |
| SPR231215P00027000 | 2023-12-01 1:24PM EST | 27.00 | 0.45 | 0.40 | 0.50 | -0.20 | -30.77% | 412 | 160 | 48.93% |
| SPR231215P00028000 | 2023-12-01 12:55PM EST | 28.00 | 0.80 | 0.75 | 0.90 | -0.36 | -31.03% | 10 | 162 | 48.34% |
| SPR231215P00029000 | 2023-12-01 3:40PM EST | 29.00 | 1.45 | 1.35 | 1.45 | +1.45 | - | 3 | 2 | 47.36% |
| SPR231215P00030000 | 2023-12-01 2:53PM EST | 30.00 | 2.15 | 1.75 | 2.20 | -0.53 | -19.78% | 11 | 43 | 49.41% |
| SPR231215P00031000 | 2023-11-27 11:45AM EST | 31.00 | 5.15 | 2.90 | 3.10 | 0.00 | - | 10 | 11 | 55.47% |
| SPR231215P00032000 | 2023-11-30 9:39AM EST | 32.00 | 4.69 | 3.50 | 4.60 | 0.00 | - | - | 1 | 62.31% |
| SPR231215P00035000 | 2023-11-15 3:16PM EST | 35.00 | 9.60 | 5.70 | 8.30 | 0.00 | - | - | 0 | 84.57% |
