La bourse ferme dans 3 h 47 min
CAC 40
7 535,64 +32,37 (+0,43 %) Euro Stoxx 50
4 863,97 +24,83 (+0,51 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0718 +0,0009 (+0,09 %) Gold future
2 334,10 -15,00 (-0,64 %) Bitcoin EUR
61 371,63 -732,12 (-1,18 %)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:2.00
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00002000 | 2024-05-28 9:46AM EDT | 2024-06-21 | 1.81 | 0.00 | 0.00 | 0.00 | - | 20 | 18 | 0.00% |
| SAVE240628C00002000 | 2024-05-16 12:03PM EDT | 2024-06-28 | 2.16 | 1.26 | 1.64 | 0.00 | - | 3 | 4 | 354.69% |
| SAVE240705C00002000 | 2024-05-31 3:42PM EDT | 2024-07-05 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SAVE240719C00002000 | 2024-06-11 3:52PM EDT | 2024-07-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SAVE240816C00002000 | 2024-06-10 1:51PM EDT | 2024-08-16 | 1.58 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
| SAVE240920C00002000 | 2024-06-14 2:45PM EDT | 2024-09-20 | 1.59 | 0.00 | 0.00 | 0.00 | - | 100 | 134 | 0.00% |
| SAVE241220C00002000 | 2024-06-14 3:24PM EDT | 2024-12-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 200 | 212 | 0.00% |
| SAVE250117C00002000 | 2024-06-13 12:03PM EDT | 2025-01-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| SAVE250321C00002000 | 2024-06-13 9:30AM EDT | 2025-03-21 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 0.00% |
| SAVE260618C00002000 | 2024-05-20 12:06PM EDT | 2026-06-18 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00002000 | 2024-06-10 11:34AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| SAVE240719P00002000 | 2024-06-14 3:41PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4,728 | 50.00% |
| SAVE240726P00002000 | 2024-06-07 9:30AM EDT | 2024-07-26 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SAVE240816P00002000 | 2024-06-07 3:24PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,528 | 50.00% |
| SAVE240920P00002000 | 2024-06-14 11:09AM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 636 | 25.00% |
| SAVE241220P00002000 | 2024-06-14 3:01PM EDT | 2024-12-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 29 | 155 | 25.00% |
| SAVE250117P00002000 | 2024-06-14 3:05PM EDT | 2025-01-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 75 | 3,826 | 25.00% |
| SAVE250321P00002000 | 2024-05-14 3:00PM EDT | 2025-03-21 | 0.50 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 87.89% |
| SAVE250620P00002000 | 2024-05-14 11:00AM EDT | 2025-06-20 | 0.60 | 0.00 | 0.68 | 0.00 | - | 1 | 26 | 85.35% |
| SAVE250919P00002000 | 2024-06-14 3:30PM EDT | 2025-09-19 | 0.66 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 12.50% |
| SAVE260116P00002000 | 2024-06-14 12:29PM EDT | 2026-01-16 | 0.73 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 12.50% |
| SAVE260618P00002000 | 2024-05-06 3:45PM EDT | 2026-06-18 | 1.00 | 0.34 | 1.12 | 0.00 | - | - | 10 | 95.51% |
