La bourse ferme dans 7 h 36 min
CAC 40
7 922,72 +8,07 (+0,10 %) Euro Stoxx 50
4 898,15 +7,54 (+0,15 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0740 +0,0013 (+0,12 %) Gold future
2 309,80 +0,20 (+0,01 %) Bitcoin EUR
55 130,98 +1 448,01 (+2,70 %)
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:32.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503C00032000 | 2024-05-01 1:43PM EDT | 2024-05-03 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPR240517C00032000 | 2024-04-30 12:49PM EDT | 2024-05-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPR240524C00032000 | 2024-04-24 12:19PM EDT | 2024-05-24 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPR240531C00032000 | 2024-04-24 10:31AM EDT | 2024-05-31 | 1.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPR240621C00032000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 2.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPR240719C00032000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR241018C00032000 | 2024-05-01 2:39PM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPR250117C00032000 | 2024-05-02 10:04AM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR260116C00032000 | 2024-04-18 10:48AM EDT | 2026-01-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503P00032000 | 2024-05-02 2:48PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| SPR240510P00032000 | 2024-04-30 11:30AM EDT | 2024-05-10 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPR240517P00032000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 974 | 0 | 6.25% |
| SPR240531P00032000 | 2024-04-19 3:34PM EDT | 2024-05-31 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPR240621P00032000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPR240719P00032000 | 2024-04-30 1:25PM EDT | 2024-07-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPR241018P00032000 | 2024-04-24 2:04PM EDT | 2024-10-18 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPR250117P00032000 | 2024-04-12 2:09PM EDT | 2025-01-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| SPR260116P00032000 | 2024-04-04 3:23PM EDT | 2026-01-16 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
