La bourse est fermée

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
32,98+4,38 (+15,31 %)
À la clôture : 04:00PM EST
33,70 +0,72 (+2,18 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:30.00
Options d’achatpour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR240308C000300002024-03-01 3:06PM EST2024-03-082.992.854.00+2.62+708.11%334585.35%
SPR240315C000300002024-03-01 3:35PM EST2024-03-153.102.853.70+2.50+416.67%481,10451.37%
SPR240322C000300002024-03-01 12:32PM EST2024-03-223.782.204.50+2.78+278.00%31491.80%
SPR240328C000300002024-03-01 3:02PM EST2024-03-284.063.404.70+3.07+310.10%191366.11%
SPR240405C000300002024-03-01 12:33PM EST2024-04-053.893.104.80+2.25+137.20%10155.08%
SPR240419C000300002024-03-01 3:59PM EST2024-04-194.504.105.00+3.05+210.34%3824,95061.28%
SPR240517C000300002024-03-01 3:45PM EST2024-05-174.704.805.90+2.22+89.52%35963.87%
SPR240719C000300002024-03-01 1:11PM EST2024-07-195.805.306.50+2.84+95.95%4187454.86%
SPR250117C000300002024-03-01 3:59PM EST2025-01-177.007.007.50+1.40+25.00%2671,35850.42%
SPR260116C000300002024-03-01 2:59PM EST2026-01-168.508.009.00-0.10-1.16%16429143.71%
Options de ventepour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPR240308P000300002024-03-01 3:58PM EST2024-03-080.310.250.35-0.94-75.20%54773.24%
SPR240315P000300002024-03-01 3:59PM EST2024-03-150.580.500.65-1.22-67.78%1,18419967.38%
SPR240322P000300002024-03-01 3:22PM EST2024-03-221.030.400.90-0.91-46.91%215158.20%
SPR240328P000300002024-03-01 1:03PM EST2024-03-281.150.401.70-1.21-51.27%111265.43%
SPR240419P000300002024-03-01 3:56PM EST2024-04-191.571.201.45-0.88-35.92%2,04029455.37%
SPR240517P000300002024-03-01 3:37PM EST2024-05-172.001.902.55-1.10-35.48%23061.18%
SPR240719P000300002024-03-01 3:18PM EST2024-07-192.521.653.20-0.96-27.59%113758.67%
SPR241018P000300002024-03-01 1:54PM EST2024-10-183.282.203.80-1.45-30.66%1451.98%
SPR250117P000300002024-03-01 2:31PM EST2025-01-173.403.403.80-2.10-38.18%201,62444.03%
SPR260116P000300002024-03-01 12:01PM EST2026-01-166.003.704.50-2.20-26.83%17634.45%