Marchés français ouverture 2 h 57 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 726,18 +553,03 (+1,41 %) EUR/USD
1,0710 -0,0006 (-0,05 %) HANG SENG
18 069,77 -3,13 (-0,02 %) Bitcoin EUR
57 830,13 +592,62 (+1,04 %)
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’achatpour19 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250919C00002500 | 2024-05-01 11:40AM EDT | 2.50 | 2.01 | 0.00 | 4.60 | 0.00 | - | - | 1 | 145.70% |
| SAVE250919C00003500 | 2024-04-25 3:51PM EDT | 3.50 | 2.23 | 0.00 | 4.20 | 0.00 | - | - | 2 | 149.22% |
| SAVE250919C00004000 | 2024-05-13 3:17PM EDT | 4.00 | 1.74 | 0.00 | 3.85 | 0.00 | - | 5 | 5 | 142.68% |
| SAVE250919C00004500 | 2024-06-25 3:56PM EDT | 4.50 | 1.15 | 1.01 | 1.15 | -0.34 | -22.82% | 15 | 6 | 89.06% |
| SAVE250919C00005000 | 2024-06-14 12:52PM EDT | 5.00 | 1.34 | 0.23 | 1.52 | 0.00 | - | 3 | 103 | 82.72% |
| SAVE250919C00005500 | 2024-06-07 12:44PM EDT | 5.50 | 0.95 | 0.72 | 1.27 | 0.00 | - | 5 | 15 | 96.39% |
| SAVE250919C00007500 | 2024-05-28 3:55PM EDT | 7.50 | 0.80 | 0.52 | 0.86 | 0.00 | - | 4 | 52 | 94.24% |
| SAVE250919C00010000 | 2024-06-25 2:58PM EDT | 10.00 | 0.35 | 0.32 | 0.49 | -0.34 | -49.28% | 2 | 29 | 88.67% |
| SAVE250919C00012500 | 2024-06-21 3:03PM EDT | 12.50 | 0.39 | 0.17 | 0.66 | 0.00 | - | 1 | 767 | 99.22% |
Options de ventepour19 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250919P00001000 | 2024-06-25 11:28AM EDT | 1.00 | 0.22 | 0.00 | 0.22 | -0.03 | -12.00% | 1 | 20 | 96.88% |
| SAVE250919P00001500 | 2024-06-25 11:28AM EDT | 1.50 | 0.43 | 0.41 | 0.42 | 0.00 | - | 4 | 35 | 117.97% |
| SAVE250919P00002000 | 2024-06-25 11:27AM EDT | 2.00 | 0.66 | 0.65 | 0.67 | -0.01 | -1.49% | 1 | 42 | 114.65% |
| SAVE250919P00002500 | 2024-06-25 9:43AM EDT | 2.50 | 0.90 | 0.88 | 0.93 | -0.04 | -4.26% | 1 | 4,049 | 108.98% |
| SAVE250919P00003000 | 2024-06-21 11:34AM EDT | 3.00 | 1.02 | 0.78 | 2.28 | 0.00 | - | 5 | 5 | 135.16% |
| SAVE250919P00004000 | 2024-05-15 3:58PM EDT | 4.00 | 1.83 | 0.00 | 2.37 | 0.00 | - | - | 14 | 56.84% |
| SAVE250919P00004500 | 2024-05-15 3:57PM EDT | 4.50 | 2.19 | 0.00 | 2.76 | 0.00 | - | - | 3 | 139.26% |
| SAVE250919P00005000 | 2024-05-08 2:34PM EDT | 5.00 | 2.79 | 1.64 | 4.90 | 0.00 | - | 6 | 10 | 146.29% |
| SAVE250919P00007500 | 2024-05-15 11:04AM EDT | 7.50 | 4.45 | 2.72 | 4.70 | 0.00 | - | 1 | 53 | 96.88% |
| SAVE250919P00010000 | 2024-06-20 9:46AM EDT | 10.00 | 6.20 | 4.95 | 7.90 | 0.00 | - | - | 2 | 156.45% |
| SAVE250919P00012500 | 2024-05-10 10:34AM EDT | 12.50 | 8.80 | 9.05 | 10.15 | 0.00 | - | - | 1 | 114.75% |
