La bourse est fermée
Dow Jones
38 510,43 +270,45 (+0,71 %) Nasdaq
15 715,53 +264,22 (+1,71 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0708 +0,0051 (+0,48 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 388,98 +120,68 (+0,19 %)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:18PM EDT. Marché ouvert.
Prix d’exercice:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426C00040000 | 2024-04-22 2:58PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 177 | 114.84% |
| SPR240503C00040000 | 2024-04-22 11:24AM EDT | 2024-05-03 | 0.10 | 0.05 | 2.15 | 0.00 | - | 1 | 182 | 156.84% |
| SPR240510C00040000 | 2024-04-05 3:36PM EDT | 2024-05-10 | 0.80 | 0.10 | 1.15 | 0.00 | - | 5 | 13 | 99.41% |
| SPR240517C00040000 | 2024-04-22 3:50PM EDT | 2024-05-17 | 0.20 | 0.05 | 0.15 | 0.00 | - | 26 | 3,373 | 52.34% |
| SPR240524C00040000 | 2024-04-04 2:56PM EDT | 2024-05-24 | 0.55 | 0.00 | 1.90 | 0.00 | - | 2 | 0 | 86.77% |
| SPR240621C00040000 | 2024-04-01 3:30PM EDT | 2024-06-21 | 0.92 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 47.31% |
| SPR240719C00040000 | 2024-04-23 12:43PM EDT | 2024-07-19 | 0.40 | 0.25 | 0.45 | -0.05 | -11.11% | 4 | 383 | 40.48% |
| SPR241018C00040000 | 2024-04-02 2:54PM EDT | 2024-10-18 | 1.45 | 0.00 | 2.85 | 0.00 | - | 20 | 852 | 61.04% |
| SPR250117C00040000 | 2024-04-23 11:18AM EDT | 2025-01-17 | 1.05 | 0.75 | 0.90 | -0.25 | -19.23% | 119 | 2,421 | 29.25% |
| SPR260116C00040000 | 2024-04-23 1:03PM EDT | 2026-01-16 | 1.57 | 0.55 | 3.00 | +0.02 | +1.29% | 21 | 1,284 | 33.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517P00040000 | 2024-04-04 10:27AM EDT | 2024-05-17 | 6.50 | 6.00 | 10.10 | 0.00 | - | 5 | 5 | 135.84% |
| SPR240719P00040000 | 2024-02-21 12:16PM EDT | 2024-07-19 | 10.90 | 5.70 | 7.40 | 0.00 | - | 5 | 62 | 0.00% |
| SPR250117P00040000 | 2024-03-25 9:30AM EDT | 2025-01-17 | 6.22 | 6.30 | 9.90 | 0.00 | - | 5 | 236 | 39.31% |
| SPR260116P00040000 | 2024-03-26 2:30PM EDT | 2026-01-16 | 6.00 | 7.50 | 10.20 | 0.00 | - | 1 | 20 | 27.66% |
