La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 553,32 +736,05 (+1,21 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250117C00000500 | 2024-04-18 11:10AM EDT | 0.50 | 3.60 | 2.68 | 4.15 | 0.00 | - | - | 0 | 214.06% |
| SAVE250117C00001000 | 2024-05-15 3:10PM EDT | 1.00 | 3.10 | 2.39 | 2.91 | 0.00 | - | 10 | 10 | 135.94% |
| SAVE250117C00001500 | 2024-05-06 2:03PM EDT | 1.50 | 2.20 | 2.30 | 2.60 | 0.00 | - | - | 1 | 107.81% |
| SAVE250117C00002000 | 2024-05-14 12:30PM EDT | 2.00 | 3.20 | 1.42 | 2.86 | 0.00 | - | 1 | 2 | 111.72% |
| SAVE250117C00002500 | 2024-05-16 3:31PM EDT | 2.50 | 1.85 | 1.73 | 1.89 | -0.03 | -1.60% | 1 | 1,061 | 104.88% |
| SAVE250117C00003000 | 2024-05-17 2:58PM EDT | 3.00 | 1.60 | 1.51 | 1.63 | -0.14 | -8.05% | 1 | 46 | 104.88% |
| SAVE250117C00003500 | 2024-05-16 3:26PM EDT | 3.50 | 1.39 | 1.29 | 1.40 | -0.05 | -3.47% | 1 | 144 | 102.73% |
| SAVE250117C00004000 | 2024-05-17 11:32AM EDT | 4.00 | 1.34 | 1.12 | 1.22 | +0.09 | +7.20% | 11 | 1,855 | 102.34% |
| SAVE250117C00004500 | 2024-05-17 3:47PM EDT | 4.50 | 1.00 | 0.97 | 1.07 | -0.07 | -6.54% | 2 | 64 | 101.95% |
| SAVE250117C00005000 | 2024-05-17 1:20PM EDT | 5.00 | 0.94 | 0.84 | 0.94 | -0.03 | -3.09% | 25 | 3,108 | 101.47% |
| SAVE250117C00005500 | 2024-05-16 1:29PM EDT | 5.50 | 0.78 | 0.72 | 0.85 | -0.14 | -15.22% | 1 | 249 | 101.56% |
| SAVE250117C00007500 | 2024-05-17 3:33PM EDT | 7.50 | 0.53 | 0.45 | 0.54 | -0.02 | -3.64% | 46 | 4,068 | 101.76% |
| SAVE250117C00010000 | 2024-05-17 2:40PM EDT | 10.00 | 0.31 | 0.24 | 0.35 | -0.01 | -3.12% | 5 | 4,919 | 101.76% |
| SAVE250117C00012500 | 2024-05-16 2:56PM EDT | 12.50 | 0.22 | 0.15 | 0.26 | 0.00 | - | 2 | 1,795 | 104.30% |
| SAVE250117C00015000 | 2024-05-16 3:47PM EDT | 15.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 26 | 4,534 | 102.15% |
| SAVE250117C00017500 | 2024-05-14 12:12PM EDT | 17.50 | 0.30 | 0.06 | 0.26 | 0.00 | - | 221 | 2,213 | 115.63% |
| SAVE250117C00020000 | 2024-05-16 3:44PM EDT | 20.00 | 0.10 | 0.06 | 0.28 | 0.00 | - | 16 | 7,684 | 123.63% |
| SAVE250117C00022500 | 2024-05-17 1:20PM EDT | 22.50 | 0.10 | 0.07 | 0.11 | +0.01 | +11.11% | 11 | 2,579 | 114.84% |
| SAVE250117C00025000 | 2024-05-14 12:19PM EDT | 25.00 | 0.10 | 0.01 | 0.45 | 0.00 | - | 146 | 1,425 | 142.97% |
| SAVE250117C00027500 | 2024-05-16 12:24PM EDT | 27.50 | 0.35 | 0.02 | 0.40 | 0.00 | - | 10 | 3,849 | 144.92% |
| SAVE250117C00030000 | 2024-05-15 3:02PM EDT | 30.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 55 | 10,085 | 108.59% |
| SAVE250117C00032500 | 2024-03-28 11:46AM EDT | 32.50 | 0.07 | 0.00 | 0.09 | 0.00 | - | 23 | 758 | 117.97% |
| SAVE250117C00035000 | 2024-05-17 3:06PM EDT | 35.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 4 | 1,080 | 114.84% |
| SAVE250117C00037500 | 2024-05-15 9:30AM EDT | 37.50 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 1 | 1,577 | 117.19% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250117P00000500 | 2024-05-13 2:41PM EDT | 0.50 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 251.56% |
| SAVE250117P00001000 | 2024-05-06 3:53PM EDT | 1.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 250 | 261 | 155.47% |
| SAVE250117P00001500 | 2024-05-15 10:44AM EDT | 1.50 | 0.28 | 0.00 | 0.28 | 0.00 | - | 10 | 177 | 105.47% |
| SAVE250117P00002000 | 2024-05-17 1:29PM EDT | 2.00 | 0.42 | 0.34 | 0.44 | 0.00 | - | 11 | 1,876 | 119.53% |
| SAVE250117P00002500 | 2024-05-17 1:25PM EDT | 2.50 | 0.64 | 0.61 | 0.69 | -0.01 | -1.54% | 2 | 64,618 | 122.07% |
| SAVE250117P00003000 | 2024-05-15 2:57PM EDT | 3.00 | 0.85 | 0.83 | 0.95 | 0.00 | - | 1 | 9 | 117.38% |
| SAVE250117P00003500 | 2024-05-17 1:29PM EDT | 3.50 | 1.13 | 1.10 | 1.18 | -0.07 | -5.83% | 147 | 1,669 | 111.52% |
| SAVE250117P00004000 | 2024-05-09 12:44PM EDT | 4.00 | 1.45 | 1.40 | 1.59 | 0.00 | - | 1 | 77 | 113.28% |
| SAVE250117P00004500 | 2024-05-16 9:59AM EDT | 4.50 | 1.77 | 1.42 | 1.97 | 0.00 | - | 1 | 29 | 99.90% |
| SAVE250117P00005000 | 2024-05-15 2:24PM EDT | 5.00 | 2.15 | 2.00 | 2.28 | 0.00 | - | 148 | 19,840 | 105.47% |
| SAVE250117P00005500 | 2024-04-04 12:49PM EDT | 5.50 | 2.19 | 2.46 | 2.62 | 0.00 | - | 1 | 1 | 105.96% |
| SAVE250117P00007500 | 2024-05-17 2:46PM EDT | 7.50 | 4.15 | 4.15 | 4.35 | 0.00 | - | 110 | 6,740 | 106.64% |
| SAVE250117P00010000 | 2024-05-17 10:32AM EDT | 10.00 | 6.40 | 6.40 | 6.60 | +0.09 | +1.43% | 7 | 1,409 | 102.34% |
| SAVE250117P00012500 | 2024-05-15 2:03PM EDT | 12.50 | 8.69 | 8.75 | 10.15 | 0.00 | - | 40 | 1,079 | 157.23% |
| SAVE250117P00015000 | 2024-05-08 10:45AM EDT | 15.00 | 12.00 | 10.15 | 12.70 | 0.00 | - | 1 | 24 | 116.80% |
| SAVE250117P00017500 | 2024-02-22 11:24AM EDT | 17.50 | 11.36 | 11.25 | 14.65 | 0.00 | - | 1 | 235 | 193.55% |
| SAVE250117P00020000 | 2024-02-20 2:24PM EDT | 20.00 | 13.70 | 13.70 | 17.15 | 0.00 | - | 2 | 169 | 200.98% |
| SAVE250117P00022500 | 2024-01-17 11:23AM EDT | 22.50 | 16.70 | 14.00 | 17.20 | 0.00 | - | 1 | 25 | 0.00% |
| SAVE250117P00025000 | 2024-02-15 11:54AM EDT | 25.00 | 18.90 | 18.85 | 22.50 | 0.00 | - | 3 | 0 | 241.41% |
| SAVE250117P00027500 | 2024-02-15 11:44AM EDT | 27.50 | 21.30 | 21.35 | 25.00 | 0.00 | - | 2 | 0 | 246.29% |
| SAVE250117P00030000 | 2024-01-19 10:33AM EDT | 30.00 | 22.95 | 21.30 | 25.90 | 0.00 | - | 1 | 17 | 0.00% |
| SAVE250117P00032500 | 2023-12-14 1:48PM EDT | 32.50 | 17.40 | 15.50 | 20.50 | 0.00 | - | 2 | 1 | 0.00% |
| SAVE250117P00035000 | 2023-12-14 1:37PM EDT | 35.00 | 19.70 | 17.50 | 22.50 | 0.00 | - | 2 | 3 | 0.00% |
| SAVE250117P00037500 | 2024-01-24 12:11PM EDT | 37.50 | 30.27 | 28.75 | 33.40 | 0.00 | - | 18 | 1 | 0.00% |
