La bourse ferme dans 2 h 15 min
CAC 40
8 024,75 +1,49 (+0,02 %) Euro Stoxx 50
4 926,51 -10,06 (-0,20 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0663 +0,0017 (+0,16 %) Gold future
2 394,10 -3,90 (-0,16 %) Bitcoin EUR
60 643,59 +2 271,86 (+3,89 %)
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:32.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240419C00032000 | 2024-04-17 3:27PM EDT | 2024-04-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 29 | 778 | 0.00% |
| SPR240426C00032000 | 2024-04-08 12:03PM EDT | 2024-04-26 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPR240503C00032000 | 2024-04-16 11:45AM EDT | 2024-05-03 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SPR240517C00032000 | 2024-04-05 11:02AM EDT | 2024-05-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 288 | 408 | 0.00% |
| SPR240621C00032000 | 2024-04-16 11:04AM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPR240719C00032000 | 2024-04-11 10:01AM EDT | 2024-07-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 51 | 639 | 0.00% |
| SPR241018C00032000 | 2024-03-28 11:24AM EDT | 2024-10-18 | 6.31 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 0.00% |
| SPR250117C00032000 | 2024-04-16 10:07AM EDT | 2025-01-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 746 | 0.00% |
| SPR260116C00032000 | 2024-04-18 10:48AM EDT | 2026-01-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240419P00032000 | 2024-04-17 2:22PM EDT | 2024-04-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 51 | 962 | 25.00% |
| SPR240426P00032000 | 2024-04-16 3:05PM EDT | 2024-04-26 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 6.25% |
| SPR240503P00032000 | 2024-04-04 12:19PM EDT | 2024-05-03 | 0.80 | 0.00 | 0.00 | 0.00 | - | 50 | 81 | 6.25% |
| SPR240510P00032000 | 2024-04-08 10:47AM EDT | 2024-05-10 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| SPR240517P00032000 | 2024-04-18 1:03PM EDT | 2024-05-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 3.13% |
| SPR240621P00032000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| SPR240719P00032000 | 2024-04-08 11:48AM EDT | 2024-07-19 | 1.58 | 0.00 | 0.00 | 0.00 | - | 8 | 151 | 1.56% |
| SPR241018P00032000 | 2024-03-18 1:39PM EDT | 2024-10-18 | 3.00 | 1.70 | 2.45 | 0.00 | - | 11 | 27 | 32.57% |
| SPR250117P00032000 | 2024-04-12 2:09PM EDT | 2025-01-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 55 | 173 | 1.56% |
| SPR260116P00032000 | 2024-04-04 3:23PM EDT | 2026-01-16 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.78% |
