Marchés français ouverture 2 h 56 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 744,58 +571,43 (+1,46 %) EUR/USD
1,0712 -0,0003 (-0,03 %) HANG SENG
18 066,59 -6,31 (-0,03 %) Bitcoin EUR
57 854,31 +578,46 (+1,01 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240816C00001500 | 2024-06-24 12:31PM EDT | 1.50 | 2.03 | 1.92 | 2.15 | 0.00 | - | 40 | 41 | 106.25% |
| SAVE240816C00002000 | 2024-06-20 2:55PM EDT | 2.00 | 1.80 | 0.94 | 2.07 | 0.00 | - | 14 | 29 | 297.66% |
| SAVE240816C00002500 | 2024-06-25 12:32PM EDT | 2.50 | 1.15 | 1.00 | 1.46 | +0.05 | +4.55% | 1 | 131 | 128.91% |
| SAVE240816C00003000 | 2024-06-25 9:39AM EDT | 3.00 | 0.85 | 0.62 | 0.78 | +0.10 | +13.33% | 6 | 174 | 77.34% |
| SAVE240816C00003500 | 2024-06-24 3:32PM EDT | 3.50 | 0.47 | 0.45 | 0.51 | -0.04 | -7.84% | 25 | 755 | 88.28% |
| SAVE240816C00004000 | 2024-06-25 3:17PM EDT | 4.00 | 0.30 | 0.30 | 0.35 | -0.06 | -16.67% | 9 | 1,693 | 93.55% |
| SAVE240816C00004500 | 2024-06-25 2:17PM EDT | 4.50 | 0.20 | 0.17 | 0.24 | +0.07 | +53.85% | 4 | 474 | 93.75% |
| SAVE240816C00005000 | 2024-06-25 12:11PM EDT | 5.00 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 18 | 1,177 | 93.36% |
| SAVE240816C00005500 | 2024-06-25 12:55PM EDT | 5.50 | 0.15 | 0.05 | 0.13 | +0.05 | +50.00% | 2 | 502 | 97.66% |
| SAVE240816C00006000 | 2024-06-24 12:57PM EDT | 6.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 57 | 910 | 104.69% |
| SAVE240816C00007500 | 2024-06-24 11:35AM EDT | 7.50 | 0.04 | 0.02 | 0.07 | 0.00 | - | 24 | 3,990 | 119.53% |
| SAVE240816C00009000 | 2024-06-17 3:55PM EDT | 9.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 90 | 311 | 210.55% |
| SAVE240816C00010000 | 2024-06-21 1:44PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 10,498 | 137.50% |
| SAVE240816C00012500 | 2024-06-21 2:56PM EDT | 12.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 580 | 140.63% |
| SAVE240816C00015000 | 2024-06-21 3:18PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,531 | 143.75% |
| SAVE240816C00017500 | 2024-06-20 9:51AM EDT | 17.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 1,375 | 221.88% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240816P00001500 | 2024-05-16 3:47PM EDT | 1.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 329.69% |
| SAVE240816P00002000 | 2024-06-25 10:49AM EDT | 2.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 2,531 | 110.94% |
| SAVE240816P00002500 | 2024-06-25 3:38PM EDT | 2.50 | 0.14 | 0.12 | 0.17 | -0.05 | -26.32% | 15 | 340 | 112.11% |
| SAVE240816P00003000 | 2024-06-25 2:49PM EDT | 3.00 | 0.29 | 0.26 | 0.30 | -0.01 | -3.33% | 5 | 1,049 | 102.73% |
| SAVE240816P00003500 | 2024-06-24 3:54PM EDT | 3.50 | 0.50 | 0.51 | 0.70 | 0.00 | - | 79 | 4,194 | 117.97% |
| SAVE240816P00004000 | 2024-06-24 10:31AM EDT | 4.00 | 0.88 | 0.84 | 0.95 | 0.00 | - | 1 | 703 | 112.50% |
| SAVE240816P00004500 | 2024-06-25 9:58AM EDT | 4.50 | 1.25 | 1.21 | 1.99 | +0.20 | +19.05% | 1 | 520 | 176.95% |
| SAVE240816P00005000 | 2024-06-25 2:23PM EDT | 5.00 | 1.63 | 1.18 | 2.29 | -0.25 | -13.30% | 5 | 11,700 | 125.78% |
| SAVE240816P00005500 | 2024-04-17 9:41AM EDT | 5.50 | 1.90 | 2.06 | 2.19 | 0.00 | - | - | 1 | 116.41% |
| SAVE240816P00006000 | 2024-05-17 11:18AM EDT | 6.00 | 2.53 | 2.48 | 2.71 | 0.00 | - | 18 | 18 | 121.09% |
| SAVE240816P00007500 | 2024-06-21 10:16AM EDT | 7.50 | 5.00 | 3.35 | 4.90 | 0.00 | - | 1 | 2,882 | 160.55% |
| SAVE240816P00009000 | 2024-05-13 9:49AM EDT | 9.00 | 5.05 | 5.40 | 5.55 | 0.00 | - | 2 | 5 | 100.00% |
| SAVE240816P00010000 | 2024-06-14 11:23AM EDT | 10.00 | 7.13 | 6.45 | 7.45 | 0.00 | - | 1 | 16 | 277.34% |
| SAVE240816P00012500 | 2024-06-21 3:56PM EDT | 12.50 | 8.85 | 7.80 | 10.10 | 0.00 | - | 3 | 3 | 433.20% |
| SAVE240816P00015000 | 2024-02-26 10:41AM EDT | 15.00 | 9.10 | 9.65 | 11.15 | 0.00 | - | 808 | 1,457 | 0.00% |
