La bourse est fermée

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
30,51-0,48 (-1,55 %)
À la clôture : 04:00PM EDT
30,56 +0,05 (+0,16 %)
Échanges après Bourse : 07:56PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR240524C000300002024-05-16 10:38AM EDT30.001.450.151.700.00-121185.64%
SPR240524C000305002024-05-17 1:26PM EDT30.500.650.551.40-0.18-21.69%42557.62%
SPR240524C000310002024-05-17 12:16PM EDT31.000.450.001.15-0.02-4.26%121081.35%
SPR240524C000320002024-05-08 1:24PM EDT32.000.610.000.550.00-1266.31%
SPR240524C000325002024-05-08 3:00PM EDT32.500.450.000.350.00--1160.94%
SPR240524C000330002024-05-08 12:21PM EDT33.000.350.002.150.00-1115119.24%
SPR240524C000335002024-05-06 3:33PM EDT33.501.050.002.150.00--2128.22%
SPR240524C000340002024-05-14 9:46AM EDT34.000.200.000.150.00-11853.32%
SPR240524C000350002024-04-30 12:28PM EDT35.000.630.000.750.00-115999.22%
SPR240524C000360002024-04-24 2:07PM EDT36.000.400.000.750.00-55111.91%
SPR240524C000370002024-04-15 9:30AM EDT37.001.250.000.000.00--125.00%
SPR240524C000380002024-04-15 9:30AM EDT38.001.000.000.000.00--150.00%
SPR240524C000390002024-04-15 9:30AM EDT39.000.750.000.000.00--150.00%
SPR240524C000400002024-04-04 2:56PM EDT40.000.550.002.250.00-20223.24%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR240524P000280002024-05-17 1:40PM EDT28.000.080.000.70-0.12-60.00%101075.20%
SPR240524P000290002024-05-17 3:07PM EDT29.000.200.000.25-0.10-33.33%251047.66%
SPR240524P000300002024-05-17 1:40PM EDT30.000.410.001.10-0.17-29.31%10180.18%
SPR240524P000305002024-05-17 3:07PM EDT30.500.600.351.35-0.25-29.41%2624050.78%
SPR240524P000310002024-05-16 11:41AM EDT31.001.250.850.950.00-7139.84%
SPR240524P000320002024-05-06 2:58PM EDT32.001.000.802.450.00--3092.48%
SPR240524P000325002024-05-09 9:50AM EDT32.501.801.252.900.00-252599.22%
SPR240524P000340002024-04-04 11:08AM EDT34.002.051.502.750.00-550.00%
SPR240524P000350002024-05-15 3:11PM EDT35.003.603.705.400.00-4602360.94%