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
62 363,68 +89,29 (+0,14 %)
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:2.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00002500 | 2024-05-21 11:19AM EDT | 2024-06-07 | 1.35 | 1.00 | 1.79 | 0.00 | - | 5 | 4 | 403.13% |
| SAVE240614C00002500 | 2024-05-10 11:18AM EDT | 2024-06-14 | 1.42 | 1.00 | 2.01 | 0.00 | - | - | 0 | 344.53% |
| SAVE240621C00002500 | 2024-05-28 9:50AM EDT | 2024-06-21 | 1.37 | 0.66 | 1.45 | 0.00 | - | 10 | 220 | 257.03% |
| SAVE240719C00002500 | 2024-05-24 9:30AM EDT | 2024-07-19 | 1.25 | 1.16 | 1.31 | 0.00 | - | 5 | 524 | 99.61% |
| SAVE240816C00002500 | 2024-05-29 1:11PM EDT | 2024-08-16 | 1.33 | 1.16 | 1.51 | 0.00 | - | 1 | 128 | 107.03% |
| SAVE240920C00002500 | 2024-05-31 9:32AM EDT | 2024-09-20 | 1.44 | 1.12 | 1.70 | +0.14 | +10.77% | 2 | 564 | 103.91% |
| SAVE241220C00002500 | 2024-04-29 10:57AM EDT | 2024-12-20 | 1.90 | 1.48 | 1.93 | 0.00 | - | 9 | 10 | 117.58% |
| SAVE250117C00002500 | 2024-05-29 10:35AM EDT | 2025-01-17 | 1.66 | 1.49 | 1.71 | 0.00 | - | 5 | 1,042 | 96.88% |
| SAVE250321C00002500 | 2024-05-21 3:00PM EDT | 2025-03-21 | 1.95 | 1.63 | 2.30 | 0.00 | - | 1 | 25 | 126.95% |
| SAVE250620C00002500 | 2024-05-24 10:23AM EDT | 2025-06-20 | 1.80 | 1.59 | 2.12 | 0.00 | - | 1 | 117 | 100.00% |
| SAVE250919C00002500 | 2024-05-01 11:40AM EDT | 2025-09-19 | 2.01 | 0.00 | 4.60 | 0.00 | - | - | 1 | 131.45% |
| SAVE260116C00002500 | 2024-05-21 2:06PM EDT | 2026-01-16 | 2.20 | 1.75 | 3.90 | 0.00 | - | 20 | 338 | 170.90% |
| SAVE260618C00002500 | 2024-05-31 1:24PM EDT | 2026-06-18 | 2.45 | 1.65 | 3.05 | +0.18 | +7.93% | 2 | 532 | 108.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00002500 | 2024-05-28 9:52AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 225.00% |
| SAVE240614P00002500 | 2024-05-29 12:30PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.07 | +0.02 | +200.00% | 1 | 80 | 143.75% |
| SAVE240621P00002500 | 2024-05-31 2:25PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 139 | 12,409 | 112.50% |
| SAVE240628P00002500 | 2024-05-17 11:43AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.27 | 0.00 | - | 10 | 11 | 156.25% |
| SAVE240705P00002500 | 2024-05-29 11:48AM EDT | 2024-07-05 | 0.08 | 0.00 | 0.39 | 0.00 | - | - | 1 | 162.50% |
| SAVE240719P00002500 | 2024-05-31 2:04PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.14 | -0.02 | -16.67% | 197 | 8,427 | 110.94% |
| SAVE240816P00002500 | 2024-05-31 3:49PM EDT | 2024-08-16 | 0.20 | 0.12 | 0.24 | -0.02 | -9.09% | 30 | 286 | 105.86% |
| SAVE240920P00002500 | 2024-05-30 3:47PM EDT | 2024-09-20 | 0.30 | 0.14 | 0.35 | -0.02 | -6.25% | 2 | 1,000 | 100.78% |
| SAVE241220P00002500 | 2024-05-15 3:49PM EDT | 2024-12-20 | 0.57 | 0.00 | 1.38 | 0.00 | - | 11 | 154 | 135.74% |
| SAVE250117P00002500 | 2024-05-31 3:26PM EDT | 2025-01-17 | 0.59 | 0.56 | 0.65 | 0.00 | - | 1 | 66,621 | 116.41% |
| SAVE250321P00002500 | 2024-05-14 12:35PM EDT | 2025-03-21 | 0.70 | 0.66 | 0.79 | 0.00 | - | 5 | 60 | 116.80% |
| SAVE250620P00002500 | 2024-05-31 2:08PM EDT | 2025-06-20 | 0.80 | 0.79 | 0.86 | -0.02 | -2.44% | 1 | 15,847 | 111.91% |
| SAVE250919P00002500 | 2024-04-23 2:21PM EDT | 2025-09-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 4,021 | 12.50% |
| SAVE260116P00002500 | 2024-05-30 3:23PM EDT | 2026-01-16 | 1.00 | 0.96 | 1.10 | 0.00 | - | 256 | 11,636 | 107.03% |
| SAVE260618P00002500 | 2024-05-30 1:28PM EDT | 2026-06-18 | 1.22 | 1.10 | 1.26 | 0.00 | - | 77 | 7,950 | 107.23% |
