Marchés français ouverture 6 h 50 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 0,00 (0,00 %) EUR/USD
1,0707 +0,0006 (+0,05 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 123,85 -2 128,99 (-3,42 %)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426C00035000 | 2024-04-24 12:15PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 154 | 76.56% |
| SPR240503C00035000 | 2024-04-24 3:19PM EDT | 2024-05-03 | 0.05 | 0.05 | 2.25 | -0.60 | -92.31% | 10 | 33 | 120.70% |
| SPR240510C00035000 | 2024-04-12 2:32PM EDT | 2024-05-10 | 1.35 | 0.05 | 2.65 | 0.00 | - | 1 | 2 | 98.83% |
| SPR240517C00035000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 0.34 | 0.30 | 0.85 | -0.36 | -51.43% | 50 | 1,709 | 54.10% |
| SPR240524C00035000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 2.00 | 0.10 | 1.20 | 0.00 | - | 1 | 2 | 50.00% |
| SPR240621C00035000 | 2024-04-23 3:37PM EDT | 2024-06-21 | 1.05 | 0.60 | 1.70 | 0.00 | - | 12 | 610 | 59.38% |
| SPR240719C00035000 | 2024-04-24 2:46PM EDT | 2024-07-19 | 1.05 | 0.90 | 1.85 | -0.40 | -27.59% | 7 | 1,022 | 51.32% |
| SPR241018C00035000 | 2024-04-24 2:47PM EDT | 2024-10-18 | 1.75 | 1.45 | 2.60 | -1.20 | -40.68% | 19 | 74 | 44.57% |
| SPR250117C00035000 | 2024-04-24 2:08PM EDT | 2025-01-17 | 1.90 | 1.15 | 2.50 | -0.30 | -13.64% | 29 | 1,558 | 35.28% |
| SPR260116C00035000 | 2024-04-23 2:14PM EDT | 2026-01-16 | 3.60 | 2.60 | 5.40 | 0.00 | - | 100 | 165 | 40.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426P00035000 | 2024-04-22 1:07PM EDT | 2024-04-26 | 1.98 | 2.25 | 5.70 | 0.00 | - | 5 | 10 | 175.20% |
| SPR240503P00035000 | 2024-04-05 10:03AM EDT | 2024-05-03 | 2.02 | 2.20 | 5.70 | 0.00 | - | 3 | 31 | 80.96% |
| SPR240517P00035000 | 2024-04-23 10:46AM EDT | 2024-05-17 | 3.33 | 3.50 | 4.90 | 0.00 | - | 4 | 1,482 | 60.60% |
| SPR240621P00035000 | 2024-04-15 10:12AM EDT | 2024-06-21 | 2.60 | 3.10 | 4.60 | 0.00 | - | 8 | 96 | 47.31% |
| SPR240719P00035000 | 2024-04-02 3:49PM EDT | 2024-07-19 | 2.61 | 3.10 | 4.90 | 0.00 | - | 30 | 92 | 44.24% |
| SPR241018P00035000 | 2024-04-24 9:57AM EDT | 2024-10-18 | 4.00 | 2.90 | 5.00 | +0.55 | +15.94% | 1 | 11 | 32.06% |
| SPR250117P00035000 | 2024-04-23 1:27PM EDT | 2025-01-17 | 4.65 | 2.75 | 5.10 | +0.05 | +1.09% | 2 | 1,413 | 27.05% |
| SPR260116P00035000 | 2024-04-08 3:50PM EDT | 2026-01-16 | 2.15 | 2.50 | 7.50 | 0.00 | - | 10 | 48 | 32.36% |
