La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 636,75 +3 673,46 (+6,68 %)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503C00035000 | 2024-05-03 1:52PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 47 | 70.31% |
| SPR240510C00035000 | 2024-05-03 12:22PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.50 | -0.40 | -80.00% | 11 | 65 | 63.67% |
| SPR240517C00035000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.36 | 0.20 | 0.55 | -0.06 | -14.29% | 538 | 2,907 | 48.73% |
| SPR240524C00035000 | 2024-04-30 12:28PM EDT | 2024-05-24 | 0.63 | 0.40 | 0.95 | 0.00 | - | 1 | 159 | 54.10% |
| SPR240531C00035000 | 2024-04-22 9:56AM EDT | 2024-05-31 | 1.23 | 0.55 | 1.40 | 0.00 | - | - | 1 | 59.96% |
| SPR240621C00035000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 1.15 | 1.10 | 1.25 | -0.35 | -23.33% | 4 | 1,207 | 42.46% |
| SPR240719C00035000 | 2024-05-01 3:23PM EDT | 2024-07-19 | 1.30 | 1.45 | 1.75 | 0.00 | - | 2 | 1,165 | 42.51% |
| SPR241018C00035000 | 2024-05-03 3:47PM EDT | 2024-10-18 | 2.25 | 2.00 | 2.45 | -0.25 | -10.00% | 350 | 80 | 36.82% |
| SPR250117C00035000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 2.66 | 2.50 | 2.70 | -0.14 | -5.00% | 89 | 1,597 | 31.93% |
| SPR260116C00035000 | 2024-04-23 2:14PM EDT | 2026-01-16 | 3.60 | 2.35 | 4.70 | 0.00 | - | 100 | 165 | 32.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503P00035000 | 2024-04-05 10:03AM EDT | 2024-05-03 | 2.02 | 1.05 | 3.60 | 0.00 | - | 3 | 0 | 134.38% |
| SPR240517P00035000 | 2024-04-23 10:46AM EDT | 2024-05-17 | 3.33 | 1.95 | 3.00 | 0.00 | - | 4 | 1,482 | 64.75% |
| SPR240524P00035000 | 2024-04-25 2:28PM EDT | 2024-05-24 | 3.80 | 2.25 | 3.10 | 0.00 | - | - | 500 | 56.79% |
| SPR240621P00035000 | 2024-04-26 10:21AM EDT | 2024-06-21 | 4.00 | 2.85 | 3.20 | 0.00 | - | 735 | 2,215 | 39.87% |
| SPR240719P00035000 | 2024-04-02 3:49PM EDT | 2024-07-19 | 2.61 | 3.00 | 3.90 | 0.00 | - | 30 | 92 | 43.85% |
| SPR241018P00035000 | 2024-05-02 2:16PM EDT | 2024-10-18 | 3.70 | 3.40 | 4.60 | 0.00 | - | 4 | 15 | 37.72% |
| SPR250117P00035000 | 2024-05-03 2:30PM EDT | 2025-01-17 | 3.80 | 3.60 | 4.00 | 0.00 | - | 1 | 1,413 | 24.95% |
| SPR260116P00035000 | 2024-04-08 3:50PM EDT | 2026-01-16 | 2.15 | 2.70 | 5.70 | 0.00 | - | 10 | 48 | 26.06% |
