Marchés français ouverture 4 h 43 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 721,89 -201,14 (-0,52 %) EUR/USD
1,0910 +0,0004 (+0,03 %) HANG SENG
18 498,57 +95,53 (+0,52 %) Bitcoin EUR
63 476,79 +545,86 (+0,87 %)
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:33.00
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240607C00033000 | 2024-06-03 3:51PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 2 | 5 | 55.47% |
| SPR240614C00033000 | 2024-05-07 1:36PM EDT | 2024-06-14 | 1.45 | 0.00 | 0.95 | 0.00 | - | - | 4 | 53.52% |
| SPR240621C00033000 | 2024-06-03 2:59PM EDT | 2024-06-21 | 0.50 | 0.25 | 1.20 | 0.00 | - | 21 | 1,296 | 52.25% |
| SPR240628C00033000 | 2024-05-24 3:11PM EDT | 2024-06-28 | 1.16 | 0.00 | 2.90 | 0.00 | - | 139 | 149 | 67.97% |
| SPR240705C00033000 | 2024-05-31 2:46PM EDT | 2024-07-05 | 0.65 | 0.00 | 1.95 | 0.00 | - | 2 | 3 | 73.93% |
| SPR240719C00033000 | 2024-06-03 12:22PM EDT | 2024-07-19 | 1.09 | 1.10 | 1.50 | +0.12 | +12.37% | 6 | 716 | 51.27% |
| SPR241018C00033000 | 2024-06-03 1:56PM EDT | 2024-10-18 | 2.32 | 2.10 | 3.60 | +0.32 | +16.00% | 12 | 34 | 57.52% |
| SPR250117C00033000 | 2024-05-29 11:54AM EDT | 2025-01-17 | 2.05 | 2.55 | 3.80 | 0.00 | - | - | 3 | 46.61% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240614P00033000 | 2024-05-07 9:55AM EDT | 2024-06-14 | 2.12 | 1.35 | 2.90 | 0.00 | - | - | 1 | 81.15% |
| SPR240621P00033000 | 2024-05-31 1:17PM EDT | 2024-06-21 | 3.00 | 1.45 | 3.10 | 0.00 | - | 2 | 147 | 71.09% |
| SPR240705P00033000 | 2024-05-23 2:05PM EDT | 2024-07-05 | 3.02 | 1.50 | 3.50 | 0.00 | - | - | 0 | 64.55% |
| SPR240719P00033000 | 2024-06-03 12:46PM EDT | 2024-07-19 | 3.00 | 2.45 | 3.70 | -0.30 | -9.09% | 3 | 231 | 58.45% |
| SPR241018P00033000 | 2024-03-06 10:30AM EDT | 2024-10-18 | 2.27 | 0.50 | 4.40 | 0.00 | - | 2 | 2 | 43.16% |
