Marchés français ouverture 2 h 54 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 750,50 +577,35 (+1,47 %) EUR/USD
1,0712 -0,0003 (-0,03 %) HANG SENG
18 064,74 -8,16 (-0,05 %) Bitcoin EUR
57 853,56 +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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250321C00001000 | 2024-06-20 2:26PM EDT | 1.00 | 2.85 | 2.45 | 2.77 | 0.00 | - | - | 2 | 114.06% |
| SAVE250321C00001500 | 2024-05-30 10:41AM EDT | 1.50 | 2.39 | 1.70 | 2.63 | 0.00 | - | 24 | 26 | 94.92% |
| SAVE250321C00002000 | 2024-06-13 9:30AM EDT | 2.00 | 2.29 | 1.71 | 2.66 | 0.00 | - | 2 | 167 | 147.66% |
| SAVE250321C00002500 | 2024-05-21 3:00PM EDT | 2.50 | 1.95 | 1.65 | 1.95 | 0.00 | - | 1 | 25 | 124.61% |
| SAVE250321C00003000 | 2024-06-24 12:22PM EDT | 3.00 | 1.30 | 0.96 | 1.54 | 0.00 | - | 88 | 99 | 88.28% |
| SAVE250321C00003500 | 2024-06-20 9:30AM EDT | 3.50 | 1.30 | 1.01 | 1.34 | 0.00 | - | 6 | 188 | 99.22% |
| SAVE250321C00004000 | 2024-06-24 11:49AM EDT | 4.00 | 0.91 | 0.87 | 1.13 | 0.00 | - | 8 | 59 | 97.56% |
| SAVE250321C00004500 | 2024-06-05 12:28PM EDT | 4.50 | 1.48 | 0.22 | 0.90 | 0.00 | - | 1 | 67 | 71.88% |
| SAVE250321C00005000 | 2024-06-25 2:16PM EDT | 5.00 | 0.71 | 0.63 | 0.96 | +0.02 | +2.90% | 22 | 1,185 | 100.59% |
| SAVE250321C00005500 | 2024-06-24 12:13PM EDT | 5.50 | 0.67 | 0.54 | 1.11 | 0.00 | - | 10 | 76 | 110.74% |
| SAVE250321C00007500 | 2024-06-25 9:43AM EDT | 7.50 | 0.45 | 0.21 | 0.45 | -0.07 | -13.46% | 8 | 653 | 89.84% |
| SAVE250321C00010000 | 2024-06-25 10:14AM EDT | 10.00 | 0.28 | 0.20 | 0.28 | +0.03 | +12.00% | 2,000 | 1,298 | 97.46% |
| SAVE250321C00012500 | 2024-06-21 3:53PM EDT | 12.50 | 0.31 | 0.10 | 0.20 | 0.00 | - | 7 | 2,444 | 97.66% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250321P00000500 | 2024-05-15 3:36PM EDT | 0.50 | 0.09 | 0.00 | 0.40 | 0.00 | - | - | 10 | 250.78% |
| SAVE250321P00001000 | 2024-06-13 3:40PM EDT | 1.00 | 0.15 | 0.03 | 0.75 | 0.00 | - | 10 | 2 | 210.94% |
| SAVE250321P00001500 | 2024-06-20 3:11PM EDT | 1.50 | 0.25 | 0.00 | 0.31 | 0.00 | - | 100 | 106 | 99.61% |
| SAVE250321P00002000 | 2024-05-14 3:00PM EDT | 2.00 | 0.50 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 90.82% |
| SAVE250321P00002500 | 2024-05-14 12:35PM EDT | 2.50 | 0.70 | 0.67 | 0.75 | 0.00 | - | 5 | 60 | 117.58% |
| SAVE250321P00003000 | 2024-06-11 11:14AM EDT | 3.00 | 1.00 | 0.72 | 1.39 | 0.00 | - | 7 | 11 | 122.07% |
| SAVE250321P00003500 | 2024-06-10 12:21PM EDT | 3.50 | 1.27 | 1.07 | 1.67 | 0.00 | - | - | 10 | 120.12% |
| SAVE250321P00004000 | 2024-06-18 9:51AM EDT | 4.00 | 1.53 | 1.15 | 1.70 | 0.00 | - | 5 | 9 | 93.75% |
| SAVE250321P00004500 | 2024-06-25 2:23PM EDT | 4.50 | 1.88 | 1.75 | 2.04 | -0.10 | -5.05% | 5 | 9 | 102.25% |
| SAVE250321P00005000 | 2024-04-15 10:34AM EDT | 5.00 | 2.07 | 2.16 | 2.34 | 0.00 | - | 2,000 | 8,768 | 99.22% |
| SAVE250321P00007500 | 2024-05-21 1:26PM EDT | 7.50 | 4.25 | 3.25 | 5.30 | 0.00 | - | 1 | 68 | 87.50% |
| SAVE250321P00010000 | 2024-05-13 9:46AM EDT | 10.00 | 6.30 | 5.95 | 6.75 | 0.00 | - | 10 | 36 | 102.15% |
| SAVE250321P00012500 | 2024-03-04 10:50AM EDT | 12.50 | 7.75 | 8.00 | 8.20 | 0.00 | - | 13 | 33 | 0.00% |
