La bourse ferme dans 40 min
CAC 40
7 999,49 -92,37 (-1,14 %) Euro Stoxx 50
4 926,72 -63,16 (-1,27 %) Dow Jones
37 776,23 -684,69 (-1,78 %) EUR/USD
1,0719 +0,0018 (+0,17 %) Gold future
2 356,40 +18,00 (+0,77 %) Bitcoin EUR
59 179,39 -1 661,38 (-2,73 %)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:50AM EDT. Marché ouvert.
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426C00030000 | 2024-04-24 11:10AM EDT | 30.00 | 2.20 | 0.20 | 3.40 | 0.00 | - | 3 | 5 | 98.63% |
| SPR240426C00032000 | 2024-04-25 10:04AM EDT | 32.00 | 0.20 | 0.05 | 0.30 | -0.09 | -31.03% | 20 | 178 | 56.64% |
| SPR240426C00033000 | 2024-04-24 2:34PM EDT | 33.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 216 | 195 | 54.69% |
| SPR240426C00033500 | 2024-04-24 1:38PM EDT | 33.50 | 0.05 | 0.00 | 2.00 | 0.00 | - | 12 | 35 | 192.77% |
| SPR240426C00034000 | 2024-04-24 1:00PM EDT | 34.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 13 | 70 | 89.06% |
| SPR240426C00034500 | 2024-04-24 12:44PM EDT | 34.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 26 | 37 | 234.96% |
| SPR240426C00035000 | 2024-04-25 10:23AM EDT | 35.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 3 | 153 | 89.84% |
| SPR240426C00035500 | 2024-04-23 10:51AM EDT | 35.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 69 | 99.22% |
| SPR240426C00036000 | 2024-04-24 1:00PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 85 | 107.81% |
| SPR240426C00036500 | 2024-04-22 9:46AM EDT | 36.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 293.55% |
| SPR240426C00037000 | 2024-04-23 9:45AM EDT | 37.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 195 | 307.03% |
| SPR240426C00037500 | 2024-04-15 1:26PM EDT | 37.50 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 150 | 319.92% |
| SPR240426C00038000 | 2024-04-19 2:39PM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 179 | 226 | 226.56% |
| SPR240426C00038500 | 2024-04-19 2:07PM EDT | 38.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 21 | 236.72% |
| SPR240426C00039000 | 2024-04-15 10:22AM EDT | 39.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 26 | 26 | 246.88% |
| SPR240426C00040000 | 2024-04-22 2:58PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 177 | 153.13% |
| SPR240426C00045000 | 2024-03-27 9:39AM EDT | 45.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 50 | 100 | 253.13% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426P00029000 | 2024-03-12 1:05PM EDT | 29.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | - | 10 | 239.06% |
| SPR240426P00030000 | 2024-04-24 2:09PM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 202 | 68.75% |
| SPR240426P00030500 | 2024-04-25 9:52AM EDT | 30.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 46 | 729 | 60.16% |
| SPR240426P00031000 | 2024-04-25 10:14AM EDT | 31.00 | 0.30 | 0.20 | 0.75 | -0.10 | -25.00% | 58 | 111 | 73.44% |
| SPR240426P00031500 | 2024-04-25 10:27AM EDT | 31.50 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 105 | 56.45% |
| SPR240426P00032000 | 2024-04-24 2:15PM EDT | 32.00 | 0.80 | 0.10 | 1.25 | 0.00 | - | 214 | 156 | 101.37% |
| SPR240426P00032500 | 2024-04-24 9:48AM EDT | 32.50 | 0.45 | 0.35 | 1.95 | 0.00 | - | 24 | 262 | 144.14% |
| SPR240426P00033000 | 2024-04-24 10:41AM EDT | 33.00 | 0.85 | 0.10 | 4.00 | 0.00 | - | 15 | 1,036 | 116.41% |
| SPR240426P00033500 | 2024-04-22 3:35PM EDT | 33.50 | 0.96 | 1.00 | 4.20 | 0.00 | - | 4 | 3 | 139.06% |
| SPR240426P00034000 | 2024-04-24 11:14AM EDT | 34.00 | 2.00 | 1.65 | 4.70 | 0.00 | - | 2 | 11 | 164.06% |
| SPR240426P00034500 | 2024-04-18 12:01PM EDT | 34.50 | 1.10 | 1.90 | 5.20 | 0.00 | - | - | 284 | 162.11% |
| SPR240426P00035000 | 2024-04-22 1:07PM EDT | 35.00 | 1.98 | 2.20 | 5.70 | 0.00 | - | 5 | 2 | 161.33% |
| SPR240426P00037000 | 2024-04-23 12:32PM EDT | 37.00 | 4.75 | 4.80 | 7.70 | 0.00 | - | 10 | 0 | 256.06% |
| SPR240426P00038000 | 2024-03-11 9:45AM EDT | 38.00 | 4.00 | 3.50 | 7.30 | 0.00 | - | 1 | 1 | 287.30% |
