Marchés français ouverture 19 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0827 0,0000 (-0,00 %) HANG SENG
18 890,56 -305,04 (-1,59 %) Bitcoin EUR
64 091,80 -407,24 (-0,63 %)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:30.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240524C00030000 | 2024-05-22 10:57AM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPR240531C00030000 | 2024-05-20 12:30PM EDT | 2024-05-31 | 1.74 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPR240607C00030000 | 2024-05-10 9:52AM EDT | 2024-06-07 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPR240621C00030000 | 2024-05-17 11:28AM EDT | 2024-06-21 | 1.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPR240628C00030000 | 2024-05-15 9:54AM EDT | 2024-06-28 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPR240719C00030000 | 2024-05-22 3:08PM EDT | 2024-07-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SPR241018C00030000 | 2024-05-20 12:10PM EDT | 2024-10-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPR250117C00030000 | 2024-05-21 3:52PM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR260116C00030000 | 2024-05-20 10:13AM EDT | 2026-01-16 | 5.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240524P00030000 | 2024-05-17 1:40PM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPR240531P00030000 | 2024-05-16 1:52PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPR240607P00030000 | 2024-05-14 10:41AM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPR240614P00030000 | 2024-05-06 2:59PM EDT | 2024-06-14 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPR240621P00030000 | 2024-05-20 10:52AM EDT | 2024-06-21 | 0.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPR240628P00030000 | 2024-05-15 12:25PM EDT | 2024-06-28 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPR240719P00030000 | 2024-05-22 10:31AM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPR241018P00030000 | 2024-05-09 9:45AM EDT | 2024-10-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPR250117P00030000 | 2024-05-21 12:19PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPR260116P00030000 | 2024-05-13 11:41AM EDT | 2026-01-16 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
