La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 376,23 +76,32 (+0,12 %)
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 :
Prix d’exercice:10.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00010000 | 2024-05-31 3:15PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 8,002 | 168.75% |
| SAVE240719C00010000 | 2024-05-29 11:58AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 12 | 2,131 | 145.31% |
| SAVE240816C00010000 | 2024-05-29 10:56AM EDT | 2024-08-16 | 0.04 | 0.04 | 0.08 | 0.00 | - | 1 | 10,338 | 127.34% |
| SAVE240920C00010000 | 2024-05-30 11:21AM EDT | 2024-09-20 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 10 | 965 | 110.94% |
| SAVE250117C00010000 | 2024-05-31 3:42PM EDT | 2025-01-17 | 0.24 | 0.20 | 0.26 | +0.03 | +14.29% | 8 | 4,954 | 100.98% |
| SAVE250321C00010000 | 2024-05-29 9:56AM EDT | 2025-03-21 | 0.35 | 0.10 | 1.25 | 0.00 | - | 3 | 1,282 | 129.39% |
| SAVE250620C00010000 | 2024-05-31 3:54PM EDT | 2025-06-20 | 0.46 | 0.17 | 0.68 | -0.06 | -11.54% | 17 | 1,025 | 94.82% |
| SAVE250919C00010000 | 2024-05-21 12:45PM EDT | 2025-09-19 | 0.70 | 0.19 | 0.70 | 0.00 | - | 3 | 26 | 86.72% |
| SAVE260116C00010000 | 2024-05-31 3:23PM EDT | 2026-01-16 | 0.58 | 0.36 | 0.70 | -0.12 | -17.14% | 5 | 844 | 82.62% |
| SAVE260618C00010000 | 2024-05-30 1:56PM EDT | 2026-06-18 | 1.05 | 0.60 | 0.99 | 0.00 | - | 2 | 665 | 87.01% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00010000 | 2024-05-28 11:20AM EDT | 2024-06-21 | 6.29 | 6.30 | 7.05 | 0.00 | - | 5 | 299 | 371.09% |
| SAVE240719P00010000 | 2024-05-30 11:30AM EDT | 2024-07-19 | 6.36 | 5.65 | 7.25 | 0.00 | - | 5 | 200 | 178.13% |
| SAVE240816P00010000 | 2024-04-11 10:24AM EDT | 2024-08-16 | 5.58 | 5.45 | 7.10 | 0.00 | - | 1 | 15 | 264.45% |
| SAVE240920P00010000 | 2024-05-28 9:43AM EDT | 2024-09-20 | 6.27 | 6.35 | 6.50 | 0.00 | - | 50 | 64 | 110.94% |
| SAVE250117P00010000 | 2024-05-28 11:20AM EDT | 2025-01-17 | 6.44 | 5.50 | 7.20 | 0.00 | - | 5 | 1,407 | 161.52% |
| SAVE250321P00010000 | 2024-05-13 9:46AM EDT | 2025-03-21 | 6.30 | 6.50 | 6.70 | 0.00 | - | 10 | 36 | 91.80% |
| SAVE250620P00010000 | 2024-05-02 11:09AM EDT | 2025-06-20 | 6.66 | 4.55 | 8.05 | 0.00 | - | 2 | 16 | 183.20% |
| SAVE260116P00010000 | 2024-02-28 2:50PM EDT | 2026-01-16 | 5.90 | 6.25 | 6.40 | 0.00 | - | 3 | 72 | 44.53% |
| SAVE260618P00010000 | 2024-03-08 4:43PM EDT | 2026-06-18 | 6.45 | 5.55 | 8.50 | 0.00 | - | 2 | 1,271 | 81.25% |
