La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 525,85 +3 402,27 (+6,17 %)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240510C00002000 | 2024-05-03 3:59PM EDT | 2.00 | 1.72 | 1.60 | 1.79 | -0.05 | -2.82% | 14 | 1 | 375.00% |
| SAVE240510C00002500 | 2024-05-03 3:41PM EDT | 2.50 | 1.23 | 0.55 | 1.30 | +0.03 | +2.50% | 8 | 123 | 275.00% |
| SAVE240510C00003000 | 2024-05-03 3:59PM EDT | 3.00 | 0.79 | 0.80 | 0.95 | +0.06 | +8.22% | 108 | 57 | 234.38% |
| SAVE240510C00003500 | 2024-05-03 3:59PM EDT | 3.50 | 0.43 | 0.40 | 0.46 | +0.03 | +7.50% | 997 | 1,370 | 157.81% |
| SAVE240510C00004000 | 2024-05-03 3:59PM EDT | 4.00 | 0.23 | 0.22 | 0.23 | +0.03 | +15.00% | 5,675 | 5,019 | 165.63% |
| SAVE240510C00004500 | 2024-05-03 3:58PM EDT | 4.50 | 0.11 | 0.09 | 0.11 | +0.03 | +37.50% | 2,222 | 2,888 | 162.50% |
| SAVE240510C00005000 | 2024-05-03 3:59PM EDT | 5.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 4,628 | 1,962 | 184.38% |
| SAVE240510C00005500 | 2024-05-03 3:59PM EDT | 5.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,956 | 491 | 190.63% |
| SAVE240510C00006000 | 2024-05-03 3:49PM EDT | 6.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 715 | 355 | 212.50% |
| SAVE240510C00006500 | 2024-05-03 3:51PM EDT | 6.50 | 0.01 | 0.01 | 0.05 | -0.07 | -87.50% | 1 | 135 | 240.63% |
| SAVE240510C00007000 | 2024-05-02 9:30AM EDT | 7.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 115 | 253.13% |
| SAVE240510C00007500 | 2024-04-10 12:11PM EDT | 7.50 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 7 | 320.31% |
| SAVE240510C00008000 | 2024-05-03 9:34AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 10 | 15 | 293.75% |
| SAVE240510C00008500 | 2024-04-05 3:35PM EDT | 8.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 55 | 353.13% |
| SAVE240510C00009000 | 2024-04-15 9:54AM EDT | 9.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 318.75% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240510P00001500 | 2024-04-22 10:38AM EDT | 1.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 250 | 1,068.75% |
| SAVE240510P00002500 | 2024-05-03 3:59PM EDT | 2.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 608 | 90 | 193.75% |
| SAVE240510P00003000 | 2024-05-03 3:59PM EDT | 3.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 655 | 1,614 | 175.00% |
| SAVE240510P00003500 | 2024-05-03 3:59PM EDT | 3.50 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 1,190 | 736 | 160.94% |
| SAVE240510P00004000 | 2024-05-03 3:59PM EDT | 4.00 | 0.50 | 0.37 | 0.52 | -0.02 | -3.85% | 772 | 329 | 129.69% |
| SAVE240510P00004500 | 2024-05-03 3:21PM EDT | 4.50 | 0.90 | 0.82 | 1.52 | -0.01 | -1.10% | 42 | 153 | 314.84% |
| SAVE240510P00005000 | 2024-05-03 3:28PM EDT | 5.00 | 1.37 | 0.83 | 1.73 | -0.08 | -5.52% | 111 | 285 | 402.34% |
| SAVE240510P00005500 | 2024-04-29 11:30AM EDT | 5.50 | 1.83 | 1.42 | 2.02 | 0.00 | - | 1 | 15 | 336.72% |
| SAVE240510P00006000 | 2024-05-03 10:47AM EDT | 6.00 | 2.21 | 2.22 | 2.65 | -0.15 | -6.36% | 100 | 5 | 320.31% |
| SAVE240510P00006500 | 2024-04-22 3:53PM EDT | 6.50 | 2.63 | 2.69 | 2.99 | 0.00 | - | 1 | 0 | 265.63% |
| SAVE240510P00009000 | 2024-04-29 11:49AM EDT | 9.00 | 5.24 | 4.70 | 5.50 | 0.00 | - | 1 | 1 | 520.31% |
