Marchés français ouverture 3 h 9 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 735,36 +562,21 (+1,44 %) EUR/USD
1,0714 -0,0002 (-0,02 %) HANG SENG
18 062,73 -10,17 (-0,06 %) Bitcoin EUR
57 844,88 +499,50 (+0,87 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240705C00000500 | 2024-06-06 3:18PM EDT | 0.50 | 3.19 | 0.00 | 4.00 | 0.00 | - | - | 0 | 0.00% |
| SAVE240705C00001500 | 2024-06-06 3:18PM EDT | 1.50 | 2.35 | 1.66 | 2.56 | 0.00 | - | - | 0 | 418.75% |
| SAVE240705C00002000 | 2024-05-31 3:42PM EDT | 2.00 | 1.72 | 1.13 | 2.01 | 0.00 | - | 10 | 10 | 246.88% |
| SAVE240705C00002500 | 2024-06-13 9:46AM EDT | 2.50 | 0.88 | 0.90 | 1.90 | 0.00 | - | 1 | 0 | 402.34% |
| SAVE240705C00003000 | 2024-06-21 9:35AM EDT | 3.00 | 0.83 | 0.33 | 0.78 | 0.00 | - | 1 | 0 | 81.25% |
| SAVE240705C00003500 | 2024-06-25 3:56PM EDT | 3.50 | 0.19 | 0.17 | 0.19 | -0.04 | -17.39% | 61 | 216 | 71.09% |
| SAVE240705C00004000 | 2024-06-25 3:45PM EDT | 4.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 99 | 3,100 | 76.56% |
| SAVE240705C00004500 | 2024-06-25 1:22PM EDT | 4.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 8 | 547 | 104.69% |
| SAVE240705C00005000 | 2024-06-24 1:32PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 109 | 121.88% |
| SAVE240705C00005500 | 2024-06-25 11:04AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 9 | 125.00% |
| SAVE240705C00006000 | 2024-06-25 2:00PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 20 | 159.38% |
| SAVE240705C00006500 | 2024-06-24 9:55AM EDT | 6.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 239.06% |
| SAVE240705C00007000 | 2024-06-21 2:51PM EDT | 7.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 218.75% |
| SAVE240705C00007500 | 2024-06-25 2:10PM EDT | 7.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 206 | 31 | 234.38% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240705P00002500 | 2024-06-24 11:38AM EDT | 2.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 59 | 195.31% |
| SAVE240705P00003000 | 2024-06-25 12:10PM EDT | 3.00 | 0.03 | 0.00 | 0.25 | -0.04 | -57.14% | 12 | 123 | 150.78% |
| SAVE240705P00003500 | 2024-06-25 2:13PM EDT | 3.50 | 0.16 | 0.13 | 0.18 | -0.02 | -11.11% | 63 | 195 | 73.44% |
| SAVE240705P00004000 | 2024-06-25 10:10AM EDT | 4.00 | 0.45 | 0.00 | 0.73 | -0.13 | -22.41% | 4 | 19 | 184.38% |
| SAVE240705P00004500 | 2024-06-24 10:03AM EDT | 4.50 | 0.87 | 0.93 | 1.21 | 0.00 | - | 76 | 28 | 158.59% |
| SAVE240705P00005000 | 2024-06-24 10:19AM EDT | 5.00 | 1.41 | 0.68 | 2.37 | 0.00 | - | 6 | 8 | 165.63% |
| SAVE240705P00005500 | 2024-06-20 3:17PM EDT | 5.50 | 1.84 | 1.45 | 2.28 | 0.00 | - | 1 | 1 | 346.09% |
| SAVE240705P00006000 | 2024-06-25 10:04AM EDT | 6.00 | 2.42 | 1.88 | 2.78 | +0.37 | +18.05% | 1 | 1 | 378.91% |
