Mercados españoles abiertos en 2 hrs 46 min

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,69+0,13 (+0,38%)
Al cierre: 04:00PM EDT
34,72 +0,03 (+0,09%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPR240719C000030002023-12-21 4:46PM EDT3.0028.8522.2026.400.00-100.00%
SPR240719C000050002023-11-30 1:00PM EDT5.0022.6024.6029.300.00-110.00%
SPR240719C000100002024-02-08 4:22PM EDT10.0018.7023.5028.000.00-10191,010.94%
SPR240719C000130002023-12-21 4:51PM EDT13.0019.8013.7015.400.00-4510.00%
SPR240719C000150002024-02-13 4:20PM EDT15.0014.8515.7017.300.00-101510.00%
SPR240719C000170002024-01-16 12:08PM EDT17.009.4012.7015.200.00--10.00%
SPR240719C000180002024-06-20 12:31PM EDT18.0013.5015.7018.800.00-465481.64%
SPR240719C000190002024-06-14 3:23PM EDT19.0010.3014.3017.600.00-110371.88%
SPR240719C000200002024-06-25 12:37PM EDT20.0011.0713.5016.800.00-3218395.70%
SPR240719C000210002024-03-20 2:59PM EDT21.0014.6810.7014.200.00-1125377.34%
SPR240719C000220002024-07-08 2:38PM EDT22.0012.5311.5014.800.00-1133339.45%
SPR240719C000230002024-05-08 10:16AM EDT23.009.106.109.300.00-13170.00%
SPR240719C000240002024-04-03 1:07PM EDT24.0011.209.109.700.00-42670.00%
SPR240719C000250002024-07-08 1:49PM EDT25.009.517.8011.800.00-4718186.33%
SPR240719C000260002024-07-08 3:40PM EDT26.009.258.0010.800.00-4314274.61%
SPR240719C000270002024-06-26 11:32AM EDT27.005.307.009.800.00-20304248.83%
SPR240719C000280002024-07-10 2:44PM EDT28.006.705.107.000.00-6396170.31%
SPR240719C000290002024-07-15 9:46AM EDT29.005.805.106.50+0.20+3.57%1424114.06%
SPR240719C000300002024-07-15 11:47AM EDT30.004.854.405.20+0.20+4.30%23,07296.48%
SPR240719C000305002024-06-25 10:47AM EDT30.501.553.906.100.00--21171.68%
SPR240719C000310002024-07-15 11:37AM EDT31.003.803.503.90+0.16+4.40%2673,84450.00%
SPR240719C000315002024-06-28 9:30AM EDT31.501.852.953.800.00-36682.03%
SPR240719C000320002024-07-15 11:42AM EDT32.002.852.202.75-0.10-3.39%436,75753.13%
SPR240719C000325002024-07-05 2:56PM EDT32.501.611.953.100.00-25278.52%
SPR240719C000330002024-07-15 9:49AM EDT33.001.851.452.00+0.25+15.62%23,17365.04%
SPR240719C000335002024-07-03 12:13PM EDT33.500.580.952.150.00-11,81957.72%
SPR240719C000340002024-07-15 3:53PM EDT34.000.700.701.00-0.05-6.67%1845,52141.21%
SPR240719C000345002024-07-09 3:37PM EDT34.500.400.100.900.00-62355.47%
SPR240719C000350002024-07-15 3:53PM EDT35.000.100.050.10+0.04+66.67%51315,28615.24%
SPR240719C000360002024-07-12 1:33PM EDT36.000.050.000.050.00-270727.74%
SPR240719C000370002024-07-02 3:10PM EDT37.000.030.000.050.00-13,97342.19%
SPR240719C000380002024-07-01 9:30AM EDT38.000.050.000.050.00-10846054.69%
SPR240719C000390002024-07-01 9:30AM EDT39.000.050.000.100.00-75051366.80%
SPR240719C000400002024-07-02 10:44AM EDT40.000.050.000.050.00-201,09568.75%
SPR240719C000420002024-07-01 11:43AM EDT42.000.050.000.100.00-452799.22%
SPR240719C000430002024-04-22 12:03PM EDT43.000.250.000.350.00-8186139.06%
SPR240719C000440002024-04-10 9:30AM EDT44.000.100.000.000.00-12150.00%
SPR240719C000450002024-07-01 9:58AM EDT45.000.050.000.050.00-1001,034114.06%
SPR240719C000460002024-03-06 1:59PM EDT46.000.750.002.350.00-33292.77%
SPR240719C000470002024-06-21 9:34AM EDT47.000.100.000.050.00-138129.69%
SPR240719C000490002024-05-03 2:47PM EDT49.000.050.001.500.00-24285.35%
SPR240719C000500002024-06-25 1:17PM EDT50.000.050.000.050.00-10393153.13%
SPR240719C000550002024-06-24 9:40AM EDT55.000.150.000.050.00-1226185.94%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPR240719P000050002023-09-20 12:39PM EDT5.000.100.000.250.00--4962.50%
SPR240719P000100002023-10-19 10:17AM EDT10.000.440.000.250.00-1417621.88%
SPR240719P000130002024-03-18 1:22PM EDT13.000.050.000.750.00-1106618.75%
SPR240719P000150002024-06-21 10:32AM EDT15.000.050.000.400.00-20577470.31%
SPR240719P000170002024-05-03 10:32AM EDT17.000.150.000.300.00-162385.94%
SPR240719P000180002024-03-18 1:21PM EDT18.000.350.000.750.00-42,986435.16%
SPR240719P000190002024-05-24 1:21PM EDT19.000.100.000.300.00-1142332.03%
SPR240719P000200002024-05-30 9:30AM EDT20.000.040.000.350.00-2417317.19%
SPR240719P000210002024-02-14 2:56PM EDT21.000.700.000.350.00-1052292.97%
SPR240719P000220002024-07-09 11:17AM EDT22.000.050.000.050.00-2293195.31%
SPR240719P000230002024-06-14 1:11PM EDT23.000.200.000.100.00-132196.88%
SPR240719P000240002024-05-08 9:30AM EDT24.000.450.000.450.00-3101239.06%
SPR240719P000250002024-07-03 11:28AM EDT25.000.020.000.050.00-2681145.31%
SPR240719P000260002024-06-25 10:40AM EDT26.000.100.000.050.00-4146129.69%
SPR240719P000270002024-06-25 10:30AM EDT27.000.100.000.050.00-10239115.63%
SPR240719P000280002024-06-24 1:46PM EDT28.000.300.000.050.00-94,602100.00%
SPR240719P000290002024-07-09 11:42AM EDT29.000.030.000.050.00-441,51685.94%
SPR240719P000295002024-07-01 9:30AM EDT29.500.100.000.750.00-241147.66%
SPR240719P000300002024-07-02 12:38PM EDT30.000.050.000.450.00-101,000116.60%
SPR240719P000305002024-06-27 1:36PM EDT30.500.100.000.750.00--210126.17%
SPR240719P000310002024-07-12 11:46AM EDT31.000.100.000.450.00-232397.07%
SPR240719P000315002024-07-01 10:56AM EDT31.500.050.000.750.00-2130104.49%
SPR240719P000320002024-07-10 3:59PM EDT32.000.100.000.200.00-1089460.16%
SPR240719P000325002024-07-12 3:51PM EDT32.500.050.000.050.00--1242.97%
SPR240719P000330002024-07-10 3:57PM EDT33.000.050.000.150.00-1726948.83%
SPR240719P000335002024-07-11 11:35AM EDT33.500.050.000.250.00-404248.24%
SPR240719P000340002024-07-11 10:38AM EDT34.000.050.050.150.00-18128.22%
SPR240719P000345002024-07-15 10:41AM EDT34.500.200.000.300.00-20026.86%
SPR240719P000350002024-06-25 2:27PM EDT35.003.370.000.850.00-14946.97%
SPR240719P000360002024-04-22 10:11AM EDT36.003.704.405.300.00-3036283.01%
SPR240719P000370002024-07-03 11:54AM EDT37.002.852.003.400.00-2241080.86%
SPR240719P000380002024-04-01 1:58PM EDT38.004.105.407.500.00--20305.08%
SPR240719P000390002024-03-25 12:58PM EDT39.005.105.709.700.00-11344.53%
SPR240719P000400002024-02-21 12:16PM EDT40.0010.905.707.400.00-562207.42%
SPR240719P000420002024-02-16 2:55PM EDT42.0012.008.6011.600.00-4224360.16%
SPR240719P000450002024-01-08 3:08PM EDT45.0015.5014.3018.600.00-73646.68%
SPR240719P000470002023-12-22 12:26PM EDT47.0015.4017.3020.800.00-580719.34%
SPR240719P000500002023-12-26 1:47PM EDT50.0018.0320.9025.500.00--0841.50%
SPR240719P000550002023-11-24 10:46AM EDT55.0029.2020.9025.400.00-10541.41%