La bourse ferme dans 1 h 39 min
CAC 40
8 075,61 +35,25 (+0,44 %) Euro Stoxx 50
4 981,90 +45,05 (+0,91 %) Dow Jones
38 356,09 +116,11 (+0,30 %) EUR/USD
1,0691 +0,0034 (+0,32 %) Gold future
2 332,60 -13,80 (-0,59 %) Bitcoin EUR
62 261,63 +449,38 (+0,73 %)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:51AM EDT. Marché ouvert.
Prix d’exercice:30.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426C00030000 | 2024-04-22 1:11PM EDT | 2024-04-26 | 3.55 | 2.70 | 3.90 | 0.00 | - | 4 | 5 | 146.68% |
| SPR240503C00030000 | 2024-03-21 10:05AM EDT | 2024-05-03 | 5.88 | 2.75 | 4.00 | 0.00 | - | - | 1 | 92.29% |
| SPR240517C00030000 | 2024-04-22 10:07AM EDT | 2024-05-17 | 4.00 | 3.10 | 5.60 | 0.00 | - | 9 | 171 | 93.60% |
| SPR240524C00030000 | 2024-04-09 11:17AM EDT | 2024-05-24 | 4.77 | 1.80 | 5.90 | 0.00 | - | - | 8 | 68.26% |
| SPR240621C00030000 | 2024-04-22 10:11AM EDT | 2024-06-21 | 4.85 | 2.85 | 5.00 | 0.00 | - | 5 | 49 | 51.47% |
| SPR240719C00030000 | 2024-04-22 3:11PM EDT | 2024-07-19 | 4.55 | 3.40 | 5.00 | 0.00 | - | 31 | 1,737 | 61.06% |
| SPR241018C00030000 | 2024-04-12 3:57PM EDT | 2024-10-18 | 6.40 | 3.50 | 5.50 | 0.00 | - | 21 | 201 | 48.80% |
| SPR250117C00030000 | 2024-04-19 3:15PM EDT | 2025-01-17 | 5.73 | 5.20 | 6.00 | 0.00 | - | 1 | 1,007 | 44.58% |
| SPR260116C00030000 | 2024-04-10 10:13AM EDT | 2026-01-16 | 8.25 | 6.00 | 8.90 | 0.00 | - | 1 | 295 | 47.60% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426P00030000 | 2024-04-15 3:09PM EDT | 2024-04-26 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 133 | 25.00% |
| SPR240503P00030000 | 2024-04-16 11:54AM EDT | 2024-05-03 | 0.30 | 0.00 | 0.75 | 0.00 | - | 11 | 15 | 55.57% |
| SPR240510P00030000 | 2024-04-04 11:57AM EDT | 2024-05-10 | 0.50 | 0.05 | 0.85 | 0.00 | - | 2 | 4 | 64.55% |
| SPR240517P00030000 | 2024-04-22 12:45PM EDT | 2024-05-17 | 0.50 | 0.35 | 1.30 | 0.00 | - | 38 | 3,620 | 53.91% |
| SPR240531P00030000 | 2024-04-19 2:46PM EDT | 2024-05-31 | 0.80 | 0.30 | 2.30 | 0.00 | - | 10 | 20 | 56.25% |
| SPR240621P00030000 | 2024-04-19 3:09PM EDT | 2024-06-21 | 1.03 | 0.35 | 1.80 | 0.00 | - | 8 | 10 | 56.01% |
| SPR240719P00030000 | 2024-04-04 1:40PM EDT | 2024-07-19 | 1.00 | 0.50 | 2.05 | 0.00 | - | 2 | 136 | 50.59% |
| SPR241018P00030000 | 2024-04-10 9:30AM EDT | 2024-10-18 | 1.65 | 0.95 | 1.95 | 0.00 | - | 1 | 10 | 34.25% |
| SPR250117P00030000 | 2024-04-03 9:32AM EDT | 2025-01-17 | 1.50 | 1.55 | 2.15 | 0.00 | - | 1 | 1,664 | 29.88% |
| SPR260116P00030000 | 2024-04-04 12:23PM EDT | 2026-01-16 | 1.80 | 0.05 | 4.70 | 0.00 | - | 13 | 97 | 35.72% |
