La bourse est fermée
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0701 -0,0003 (-0,03 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
59 779,35 -2 164,67 (-3,49 %)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240426C00001500 | 2024-04-23 12:44PM EDT | 1.50 | 2.28 | 2.18 | 2.54 | 0.00 | - | 3 | 7 | 1,012.50% |
| SAVE240426C00002000 | 2024-04-19 11:10AM EDT | 2.00 | 2.04 | 1.60 | 2.34 | 0.00 | - | 1 | 3 | 910.94% |
| SAVE240426C00002500 | 2024-04-23 9:56AM EDT | 2.50 | 1.36 | 1.12 | 1.69 | 0.00 | - | 20 | 3 | 593.75% |
| SAVE240426C00003000 | 2024-04-24 3:39PM EDT | 3.00 | 0.70 | 0.67 | 1.24 | -0.06 | -7.89% | 3 | 38 | 456.25% |
| SAVE240426C00003500 | 2024-04-24 3:00PM EDT | 3.50 | 0.23 | 0.17 | 0.26 | -0.11 | -32.35% | 83 | 360 | 73.44% |
| SAVE240426C00004000 | 2024-04-24 3:37PM EDT | 4.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 1,878 | 4,299 | 93.75% |
| SAVE240426C00004500 | 2024-04-24 3:40PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 4,207 | 118.75% |
| SAVE240426C00005000 | 2024-04-24 2:36PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 2,276 | 162.50% |
| SAVE240426C00005500 | 2024-04-24 9:43AM EDT | 5.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,085 | 250.00% |
| SAVE240426C00006000 | 2024-04-24 11:03AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 354 | 250.00% |
| SAVE240426C00006500 | 2024-04-23 10:45AM EDT | 6.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 677 | 412.50% |
| SAVE240426C00007000 | 2024-04-22 1:01PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,039 | 300.00% |
| SAVE240426C00007500 | 2024-04-22 9:33AM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 193 | 425.00% |
| SAVE240426C00008000 | 2024-04-09 1:53PM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 299 | 450.00% |
| SAVE240426C00008500 | 2024-03-19 1:50PM EDT | 8.50 | 0.01 | 0.00 | 0.86 | 0.00 | - | 12 | 15 | 975.00% |
| SAVE240426C00009000 | 2024-04-08 2:48PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 413 | 400.00% |
| SAVE240426C00010000 | 2024-04-08 11:00AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 192 | 450.00% |
| SAVE240426C00010500 | 2024-03-19 10:19AM EDT | 10.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 6 | 587.50% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240426P00002000 | 2024-03-11 12:26PM EDT | 2.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 312 | 311 | 656.25% |
| SAVE240426P00002500 | 2024-04-03 3:30PM EDT | 2.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 293.75% |
| SAVE240426P00003000 | 2024-04-23 3:52PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 66 | 125.00% |
| SAVE240426P00003500 | 2024-04-24 3:45PM EDT | 3.50 | 0.05 | 0.04 | 0.05 | -0.01 | -20.00% | 283 | 1,171 | 87.50% |
| SAVE240426P00004000 | 2024-04-24 3:47PM EDT | 4.00 | 0.31 | 0.12 | 0.34 | 0.00 | - | 151 | 2,137 | 89.06% |
| SAVE240426P00004500 | 2024-04-24 3:23PM EDT | 4.50 | 0.83 | 0.78 | 1.51 | +0.07 | +9.21% | 31 | 1,182 | 450.00% |
| SAVE240426P00005000 | 2024-04-24 3:00PM EDT | 5.00 | 1.31 | 1.27 | 1.70 | +0.11 | +9.17% | 5 | 350 | 398.44% |
| SAVE240426P00005500 | 2024-04-23 10:45AM EDT | 5.50 | 1.67 | 1.42 | 2.24 | 0.00 | - | 2 | 1 | 250.00% |
| SAVE240426P00006000 | 2024-04-23 3:26PM EDT | 6.00 | 2.35 | 2.27 | 2.66 | +0.01 | +0.43% | 1 | 136 | 500.00% |
| SAVE240426P00006500 | 2024-04-18 1:49PM EDT | 6.50 | 2.36 | 2.76 | 2.83 | 0.00 | - | 2 | 0 | 325.00% |
| SAVE240426P00007000 | 2024-04-23 11:24AM EDT | 7.00 | 3.23 | 3.25 | 3.35 | 0.00 | - | 1 | 1 | 418.75% |
| SAVE240426P00007500 | 2024-04-22 1:01PM EDT | 7.50 | 3.61 | 3.75 | 4.70 | 0.00 | - | 2 | 1 | 881.25% |
| SAVE240426P00008500 | 2024-04-22 2:35PM EDT | 8.50 | 4.55 | 4.75 | 4.85 | 0.00 | - | 1 | 1 | 506.25% |
