La bourse ferme dans 2 h 1 min
CAC 40
7 924,29 -60,64 (-0,76 %) Euro Stoxx 50
4 904,61 -16,61 (-0,34 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0696 -0,0022 (-0,20 %) Gold future
2 297,70 -13,30 (-0,58 %) Bitcoin EUR
54 934,30 +1 000,97 (+1,86 %)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:37.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503C00037000 | 2024-04-22 11:41AM EDT | 2024-05-03 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SPR240510C00037000 | 2024-04-01 3:40PM EDT | 2024-05-10 | 1.42 | 0.00 | 2.15 | 0.00 | - | - | 1 | 134.38% |
| SPR240517C00037000 | 2024-04-29 2:22PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 3,160 | 12.50% |
| SPR240524C00037000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPR240531C00037000 | 2024-04-18 11:58AM EDT | 2024-05-31 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 14 | 12.50% |
| SPR240621C00037000 | 2024-05-01 9:43AM EDT | 2024-06-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 8 | 1,035 | 12.50% |
| SPR240719C00037000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 0.81 | 0.00 | 0.00 | 0.00 | - | 300 | 1,815 | 6.25% |
| SPR241018C00037000 | 2024-04-30 11:49AM EDT | 2024-10-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 211 | 6.25% |
| SPR250117C00037000 | 2024-04-30 3:16PM EDT | 2025-01-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 774 | 3.13% |
| SPR260116C00037000 | 2024-04-25 12:57PM EDT | 2026-01-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 40 | 57 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503P00037000 | 2024-04-23 12:32PM EDT | 2024-05-03 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPR240517P00037000 | 2024-03-07 4:43PM EDT | 2024-05-17 | 3.20 | 2.85 | 4.70 | 0.00 | - | 60 | 103 | 0.00% |
| SPR240621P00037000 | 2024-04-08 1:00PM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPR240719P00037000 | 2024-05-01 12:13PM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 987 | 0.00% |
| SPR241018P00037000 | 2024-04-03 2:37PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| SPR250117P00037000 | 2024-04-10 3:13PM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| SPR260116P00037000 | 2024-04-15 2:54PM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 50 | 164 | 0.00% |
