Marchés français ouverture 3 h
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 713,87 +540,72 (+1,38 %) EUR/USD
1,0715 -0,0001 (-0,01 %) HANG SENG
18 065,17 -7,73 (-0,04 %) Bitcoin EUR
57 822,31 +617,11 (+1,08 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628C00002000 | 2024-06-18 3:59PM EDT | 2.00 | 1.70 | 1.14 | 2.05 | 0.00 | - | 2 | 0 | 512.50% |
| SAVE240628C00002500 | 2024-06-24 12:07PM EDT | 2.50 | 1.25 | 0.75 | 1.90 | 0.00 | - | 12 | 12 | 650.00% |
| SAVE240628C00003000 | 2024-06-25 1:03PM EDT | 3.00 | 0.61 | 0.45 | 0.63 | +0.02 | +3.39% | 6 | 39 | 118.75% |
| SAVE240628C00003500 | 2024-06-25 3:57PM EDT | 3.50 | 0.12 | 0.11 | 0.14 | -0.04 | -25.00% | 782 | 2,817 | 85.94% |
| SAVE240628C00004000 | 2024-06-25 3:33PM EDT | 4.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 454 | 4,675 | 103.13% |
| SAVE240628C00004500 | 2024-06-25 11:49AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,873 | 50.00% |
| SAVE240628C00005000 | 2024-06-25 10:34AM EDT | 5.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 100 | 1,263 | 187.50% |
| SAVE240628C00005500 | 2024-06-21 12:19PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 146 | 225.00% |
| SAVE240628C00006000 | 2024-06-21 9:58AM EDT | 6.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 493 | 262.50% |
| SAVE240628C00006500 | 2024-06-21 9:38AM EDT | 6.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 300.00% |
| SAVE240628C00007000 | 2024-06-17 10:08AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 158 | 325.00% |
| SAVE240628C00008000 | 2024-06-03 2:33PM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 375.00% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628P00002500 | 2024-06-24 10:33AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 193.75% |
| SAVE240628P00003000 | 2024-06-25 2:35PM EDT | 3.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 266 | 778 | 131.25% |
| SAVE240628P00003500 | 2024-06-25 3:34PM EDT | 3.50 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 238 | 4,795 | 78.13% |
| SAVE240628P00004000 | 2024-06-25 12:50PM EDT | 4.00 | 0.43 | 0.42 | 0.51 | -0.02 | -4.44% | 4 | 194 | 139.06% |
| SAVE240628P00004500 | 2024-06-24 10:46AM EDT | 4.50 | 0.89 | 0.86 | 1.15 | 0.00 | - | 7 | 40 | 209.38% |
| SAVE240628P00005000 | 2024-06-21 10:19AM EDT | 5.00 | 1.25 | 1.16 | 1.90 | 0.00 | - | 1 | 4 | 309.38% |
| SAVE240628P00005500 | 2024-06-24 10:19AM EDT | 5.50 | 1.79 | 1.90 | 2.17 | 0.00 | - | 1 | 472 | 371.88% |
| SAVE240628P00006500 | 2024-06-24 3:22PM EDT | 6.50 | 3.00 | 2.07 | 3.10 | 0.00 | - | 1 | 1 | 556.25% |
| SAVE240628P00007000 | 2024-06-11 1:45PM EDT | 7.00 | 3.55 | 2.52 | 4.10 | 0.00 | - | - | 0 | 1,062.50% |
