Marchés français ouverture 6 h 43 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 814,56 0,00 (0,00 %) EUR/USD
1,0707 -0,0002 (-0,02 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 243,79 +414,99 (+0,67 %)
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:3.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00003000 | 2024-06-14 12:39PM EDT | 2024-06-21 | 0.46 | 0.41 | 0.52 | -0.06 | -11.54% | 55 | 386 | 71.88% |
| SAVE240628C00003000 | 2024-06-14 12:33PM EDT | 2024-06-28 | 0.51 | 0.50 | 0.80 | -0.09 | -15.00% | 10 | 24 | 161.72% |
| SAVE240705C00003000 | 2024-06-11 10:30AM EDT | 2024-07-05 | 0.57 | 0.00 | 0.68 | 0.00 | - | - | 1 | 139.84% |
| SAVE240712C00003000 | 2024-06-14 10:54AM EDT | 2024-07-12 | 0.68 | 0.08 | 0.66 | +0.40 | +142.86% | 1 | 4 | 113.28% |
| SAVE240719C00003000 | 2024-06-14 2:27PM EDT | 2024-07-19 | 0.59 | 0.11 | 0.69 | -0.21 | -26.25% | 2 | 84 | 109.38% |
| SAVE240726C00003000 | 2024-06-14 3:52PM EDT | 2024-07-26 | 0.60 | 0.65 | 0.74 | -0.17 | -22.08% | 20 | 18 | 100.39% |
| SAVE240816C00003000 | 2024-06-11 3:51PM EDT | 2024-08-16 | 0.80 | 0.73 | 0.84 | 0.00 | - | 18 | 136 | 100.00% |
| SAVE240920C00003000 | 2024-06-13 10:47AM EDT | 2024-09-20 | 0.90 | 0.17 | 0.96 | -0.08 | -8.16% | 1 | 195 | 108.59% |
| SAVE241220C00003000 | 2024-06-14 11:37AM EDT | 2024-12-20 | 1.23 | 1.01 | 1.22 | -0.04 | -3.15% | 3 | 32 | 95.90% |
| SAVE250117C00003000 | 2024-06-14 12:50PM EDT | 2025-01-17 | 1.23 | 1.19 | 1.28 | -0.01 | -0.81% | 5 | 52 | 102.73% |
| SAVE250321C00003000 | 2024-06-10 3:15PM EDT | 2025-03-21 | 1.31 | 0.94 | 1.54 | 0.00 | - | 1 | 12 | 90.82% |
| SAVE250620C00003000 | 2024-06-06 3:41PM EDT | 2025-06-20 | 1.60 | 0.00 | 3.60 | 0.00 | - | 1 | 12 | 129.10% |
| SAVE260116C00003000 | 2024-05-21 11:44AM EDT | 2026-01-16 | 4.50 | 1.32 | 2.59 | 0.00 | - | 4 | 21 | 115.23% |
| SAVE260618C00003000 | 2024-06-13 2:40PM EDT | 2026-06-18 | 2.00 | 1.34 | 2.73 | 0.00 | - | 2 | 19 | 108.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00003000 | 2024-06-14 2:41PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 92 | 2,330 | 98.44% |
| SAVE240628P00003000 | 2024-06-14 3:11PM EDT | 2024-06-28 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 80 | 381 | 110.94% |
| SAVE240705P00003000 | 2024-06-14 3:56PM EDT | 2024-07-05 | 0.11 | 0.07 | 0.15 | +0.01 | +10.00% | 49 | 51 | 96.09% |
| SAVE240712P00003000 | 2024-06-14 3:49PM EDT | 2024-07-12 | 0.14 | 0.11 | 0.19 | 0.00 | - | 3 | 27 | 96.48% |
| SAVE240719P00003000 | 2024-06-14 3:41PM EDT | 2024-07-19 | 0.20 | 0.16 | 0.23 | 0.00 | - | 57 | 2,378 | 99.22% |
| SAVE240726P00003000 | 2024-06-14 3:22PM EDT | 2024-07-26 | 0.24 | 0.18 | 0.30 | -0.02 | -7.69% | 40 | 1 | 101.56% |
| SAVE240816P00003000 | 2024-06-11 1:24PM EDT | 2024-08-16 | 0.35 | 0.30 | 0.38 | 0.00 | - | 1 | 871 | 103.13% |
| SAVE240920P00003000 | 2024-06-11 10:14AM EDT | 2024-09-20 | 0.54 | 0.43 | 0.51 | 0.00 | - | 16 | 1,322 | 103.52% |
| SAVE241220P00003000 | 2024-06-04 9:30AM EDT | 2024-12-20 | 0.74 | 0.46 | 0.81 | -0.07 | -8.64% | 1 | 54 | 93.55% |
| SAVE250117P00003000 | 2024-06-14 3:46PM EDT | 2025-01-17 | 0.83 | 0.78 | 0.85 | 0.00 | - | 1 | 95 | 107.23% |
| SAVE250321P00003000 | 2024-06-11 11:14AM EDT | 2025-03-21 | 1.00 | 0.88 | 1.05 | 0.00 | - | 7 | 11 | 109.18% |
| SAVE250620P00003000 | 2024-06-12 2:55PM EDT | 2025-06-20 | 1.14 | 1.05 | 1.17 | 0.00 | - | 10 | 563 | 107.62% |
| SAVE260116P00003000 | 2024-06-13 11:40AM EDT | 2026-01-16 | 1.35 | 1.31 | 1.33 | +0.03 | +2.27% | 2 | 128 | 101.56% |
| SAVE260618P00003000 | 2024-06-14 2:27PM EDT | 2026-06-18 | 1.51 | 0.00 | 2.84 | -0.77 | -33.77% | 4 | 9 | 97.17% |
