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
SPR230616C000150002023-06-05 2:43PM EDT15.0013.2510.7015.300.00-1835205.47%
SPR230616C000160002023-05-03 11:00AM EDT16.0014.5011.9012.400.00-11222.27%
SPR230616C000180002022-12-20 12:46PM EDT18.0011.1015.1015.900.00-415659.38%
SPR230616C000200002023-05-17 2:11PM EDT20.004.895.5010.300.00-103089.06%
SPR230616C000210002023-05-17 10:06AM EDT21.003.704.609.300.00-3595.31%
SPR230616C000220002023-05-11 3:48PM EDT22.002.663.708.200.00-1182.03%
SPR230616C000230002023-05-23 1:29PM EDT23.004.303.207.400.00-432112.31%
SPR230616C000240002023-06-01 11:23AM EDT24.003.803.704.400.00-27970.70%
SPR230616C000250002023-05-31 2:40PM EDT25.002.162.854.000.00-634186.72%
SPR230616C000260002023-06-05 2:54PM EDT26.001.951.554.80-0.43-18.07%10385112.89%
SPR230616C000270002023-06-06 3:32PM EDT27.001.501.301.600.00-420358.20%
SPR230616C000280002023-06-06 2:23PM EDT28.000.600.700.95-0.25-29.41%533,63752.15%
SPR230616C000290002023-06-06 3:32PM EDT29.000.410.300.55-0.09-18.00%764451.47%
SPR230616C000300002023-06-06 10:10AM EDT30.000.050.100.45-0.19-79.17%31,31261.43%
SPR230616C000310002023-06-06 3:32PM EDT31.000.140.050.20-0.03-17.65%1695156.06%
SPR230616C000320002023-05-10 10:40AM EDT32.000.050.000.500.00-1060471.68%
SPR230616C000330002023-05-22 11:24AM EDT33.000.300.004.800.00-21,190215.43%
SPR230616C000340002023-05-08 12:43PM EDT34.000.110.000.100.00-16264.06%
SPR230616C000350002023-05-23 10:38AM EDT35.000.010.000.100.00-159771.09%
SPR230616C000360002023-06-06 2:00PM EDT36.000.030.000.05-0.02-40.00%292,06270.31%
SPR230616C000370002023-05-03 3:44PM EDT37.000.050.000.100.00-569785.16%
SPR230616C000380002023-05-03 11:51AM EDT38.000.100.000.050.00-739982.81%
SPR230616C000390002023-05-03 10:19AM EDT39.000.150.000.050.00-29888.28%
SPR230616C000400002023-05-15 9:30AM EDT40.000.050.000.250.00-21,778121.48%
SPR230616C000410002023-04-03 10:08AM EDT41.001.080.000.300.00-11132.42%
SPR230616C000420002023-05-03 12:02PM EDT42.000.010.000.050.00-1,5011,461104.69%
SPR230616C000430002023-02-23 2:27PM EDT43.001.100.004.800.00-11323.44%
SPR230616C000440002023-04-26 9:30AM EDT44.000.050.000.000.00-101050.00%
SPR230616C000450002023-05-11 1:10PM EDT45.000.050.001.100.00-2503208.59%
SPR230616C000490002023-02-10 3:16PM EDT49.000.440.000.350.00--4182.81%
SPR230616C000500002023-05-05 2:30PM EDT50.000.100.000.050.00-1406140.63%
SPR230616C000550002023-02-08 4:26PM EDT55.000.430.000.250.00-4059199.22%
SPR230616C000600002022-05-19 2:18PM EDT60.001.100.152.100.00-170344.73%
SPR230616C000650002023-01-30 3:24PM EDT65.000.150.000.000.00-652750.00%
SPR230616C000700002022-11-04 3:24PM EDT70.000.090.000.750.00-110304.30%
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 EDT15.000.100.000.200.00-24,017198.44%
SPR230616P000160002023-05-11 3:46PM EDT16.000.080.004.800.00-23467.38%
SPR230616P000170002023-03-13 9:41AM EDT17.000.200.000.000.00-1950.00%
SPR230616P000180002023-05-11 2:07PM EDT18.000.170.004.800.00-1013398.63%
SPR230616P000190002023-05-31 12:06PM EDT19.000.050.004.800.00-1079366.99%
SPR230616P000200002023-06-02 11:30AM EDT20.000.050.000.050.00-12,79991.41%
SPR230616P000210002023-06-06 2:06PM EDT21.000.050.000.05+0.02+66.67%102,24379.69%
SPR230616P000220002023-06-06 2:08PM EDT22.000.050.050.45-0.04-44.44%3144110.94%
SPR230616P000230002023-06-05 11:57AM EDT23.000.100.000.450.00-170292.19%
SPR230616P000240002023-06-06 2:00PM EDT24.000.100.050.800.00-11,24695.31%
SPR230616P000250002023-06-05 2:43PM EDT25.000.150.050.750.00-141,15476.07%
SPR230616P000260002023-06-06 2:35PM EDT26.000.250.200.45-0.05-16.67%1201,68853.32%
SPR230616P000270002023-06-06 3:01PM EDT27.000.500.350.60-0.05-9.09%78363751.47%
SPR230616P000280002023-06-06 2:00PM EDT28.001.000.751.05-0.02-1.96%29211851.17%
SPR230616P000290002023-06-06 2:47PM EDT29.001.501.451.75+0.22+17.19%519255.86%
SPR230616P000300002023-06-06 3:10PM EDT30.002.052.002.70+0.11+5.67%74,74069.43%
SPR230616P000310002023-05-16 10:56AM EDT31.007.202.653.800.00-117090.04%
SPR230616P000320002023-05-03 10:58AM EDT32.002.953.704.000.00-10230.00%
SPR230616P000330002023-05-16 12:30PM EDT33.008.923.107.500.00-7674.80%
SPR230616P000340002023-04-19 11:47AM EDT34.004.337.908.900.00-71222.46%
SPR230616P000350002023-06-06 2:11PM EDT35.008.004.909.30-0.50-5.88%30229.69%
SPR230616P000360002023-04-18 3:31PM EDT36.006.2010.3011.300.00-1117269.14%
SPR230616P000370002023-04-28 10:17AM EDT37.007.6010.8011.700.00-42250.00%
SPR230616P000400002023-04-18 11:28AM EDT40.008.6014.2015.300.00-20309.28%
SPR230616P000410002023-04-14 3:55PM EDT41.0012.7016.9017.700.00-10403.03%
SPR230616P000420002023-02-14 4:31PM EDT42.006.4011.6012.500.00--250.00%
SPR230616P000450002023-04-04 9:40AM EDT45.009.7018.2023.000.00-51401.17%
SPR230616P000500002022-08-17 10:49AM EDT50.0017.1024.1026.100.00-12410.84%
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--0450.59%
SPR230616P000750002022-05-26 12:52PM EDT75.0044.3042.5047.500.00--0321.88%