Marchés français ouverture 7 h 11 min

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,17+0,68 (+2,47 %)
À la clôture : 04:00PM EST
28,22 +0,05 (+0,18 %)
Échanges après Bourse : 07:57PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR231215C000090002023-11-29 9:39AM EST9.0017.8017.0021.500.00-54317.97%
SPR231215C000120002023-11-22 1:17PM EST12.0013.8013.7018.500.00--1607.42%
SPR231215C000180002023-11-17 3:56PM EST18.006.859.5010.900.00-112117.19%
SPR231215C000190002023-11-08 11:50AM EST19.003.908.509.800.00-44204.88%
SPR231215C000200002023-11-28 2:57PM EST20.006.557.508.800.00-140184.77%
SPR231215C000210002023-11-29 10:31AM EST21.005.866.607.700.00-1319156.05%
SPR231215C000220002023-11-30 12:35PM EST22.005.755.507.000.00-212583.20%
SPR231215C000230002023-12-01 1:09PM EST23.005.214.605.70+1.97+60.80%101,645120.70%
SPR231215C000240002023-12-01 12:11PM EST24.004.283.904.90+0.49+12.93%63,60177.34%
SPR231215C000250002023-12-01 3:10PM EST25.003.352.903.70+0.55+19.64%1121,70752.93%
SPR231215C000260002023-12-01 3:54PM EST26.002.352.202.50+0.45+23.68%102,09455.57%
SPR231215C000270002023-12-01 3:49PM EST27.001.651.601.85+0.16+10.74%1481,68551.95%
SPR231215C000280002023-12-01 1:41PM EST28.001.071.001.10+0.33+44.59%401,80449.90%
SPR231215C000290002023-12-01 3:17PM EST29.000.560.550.60+0.11+24.44%7969046.39%
SPR231215C000300002023-12-01 3:47PM EST30.000.300.300.35+0.10+50.00%3417648.15%
SPR231215C000310002023-12-01 1:31PM EST31.000.150.150.200.00-32750.00%
SPR231215C000320002023-12-01 10:32AM EST32.000.070.050.100.00-49250.20%
SPR231215C000330002023-11-28 10:25AM EST33.000.050.000.100.00-31350.78%
SPR231215C000340002023-11-22 11:16AM EST34.000.030.000.050.00--251.95%
SPR231215C000350002023-11-07 10:45AM EST35.000.050.000.050.00--358.59%
SPR231215C000400002023-11-22 3:41PM EST40.000.020.000.050.00-1387.50%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR231215P000150002023-11-28 10:22AM EST15.000.050.000.050.00-166154.69%
SPR231215P000160002023-11-08 11:29AM EST16.000.150.000.050.00-1019140.63%
SPR231215P000170002023-11-17 1:58PM EST17.000.050.000.050.00-217126.56%
SPR231215P000180002023-11-17 3:44PM EST18.000.080.000.050.00-101,563114.06%
SPR231215P000190002023-11-20 9:57AM EST19.000.050.000.100.00-3651113.28%
SPR231215P000200002023-11-29 9:49AM EST20.000.050.000.100.00-201,001100.39%
SPR231215P000210002023-11-28 10:20AM EST21.000.050.000.050.00-184378.91%
SPR231215P000220002023-12-01 12:51PM EST22.000.090.000.10+0.03+50.00%461176.17%
SPR231215P000230002023-12-01 9:30AM EST23.000.050.050.15-0.03-37.50%190174.41%
SPR231215P000240002023-12-01 12:10PM EST24.000.100.050.10-0.02-16.67%230657.81%
SPR231215P000250002023-12-01 9:51AM EST25.000.150.100.15-0.03-16.67%11447652.34%
SPR231215P000260002023-12-01 2:36PM EST26.000.220.200.25-0.08-26.67%477249.81%
SPR231215P000270002023-12-01 1:24PM EST27.000.450.400.50-0.20-30.77%41216048.93%
SPR231215P000280002023-12-01 12:55PM EST28.000.800.750.90-0.36-31.03%1016248.34%
SPR231215P000290002023-12-01 3:40PM EST29.001.451.351.45+1.45-3247.36%
SPR231215P000300002023-12-01 2:53PM EST30.002.151.752.20-0.53-19.78%114349.41%
SPR231215P000310002023-11-27 11:45AM EST31.005.152.903.100.00-101155.47%
SPR231215P000320002023-11-30 9:39AM EST32.004.693.504.600.00--162.31%
SPR231215P000350002023-11-15 3:16PM EST35.009.605.708.300.00--084.57%