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
62 321,84 +51,85 (+0,08 %)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:3.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00003500 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.24 | 0.22 | 0.37 | -0.04 | -14.29% | 482 | 700 | 107.03% |
| SAVE240614C00003500 | 2024-05-31 3:50PM EDT | 2024-06-14 | 0.33 | 0.31 | 0.52 | -0.05 | -13.16% | 200 | 58 | 120.31% |
| SAVE240621C00003500 | 2024-05-31 2:49PM EDT | 2024-06-21 | 0.43 | 0.34 | 0.42 | +0.03 | +7.50% | 3 | 2,414 | 87.50% |
| SAVE240628C00003500 | 2024-05-31 2:08PM EDT | 2024-06-28 | 0.50 | 0.00 | 1.28 | +0.04 | +8.70% | 2 | 50 | 142.97% |
| SAVE240705C00003500 | 2024-05-30 12:05PM EDT | 2024-07-05 | 0.43 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 130.47% |
| SAVE240719C00003500 | 2024-05-30 2:02PM EDT | 2024-07-19 | 0.62 | 0.55 | 0.63 | 0.00 | - | 13 | 181 | 98.44% |
| SAVE240816C00003500 | 2024-05-30 10:07AM EDT | 2024-08-16 | 0.73 | 0.66 | 0.90 | 0.00 | - | 1 | 157 | 108.20% |
| SAVE240920C00003500 | 2024-05-28 10:14AM EDT | 2024-09-20 | 0.91 | 0.80 | 1.10 | 0.00 | - | 1 | 574 | 112.31% |
| SAVE241220C00003500 | 2024-05-29 11:35AM EDT | 2024-12-20 | 1.05 | 0.96 | 1.70 | 0.00 | - | 1 | 65 | 121.88% |
| SAVE250117C00003500 | 2024-05-31 10:59AM EDT | 2025-01-17 | 1.27 | 1.15 | 1.23 | +0.07 | +5.83% | 2 | 156 | 100.78% |
| SAVE250321C00003500 | 2024-05-22 12:58PM EDT | 2025-03-21 | 1.53 | 1.16 | 1.57 | 0.00 | - | 10 | 148 | 104.30% |
| SAVE250620C00003500 | 2024-05-16 10:12AM EDT | 2025-06-20 | 1.96 | 1.10 | 2.18 | 0.00 | - | 5 | 22 | 112.70% |
| SAVE250919C00003500 | 2024-04-25 3:51PM EDT | 2025-09-19 | 2.23 | 0.00 | 4.20 | 0.00 | - | - | 2 | 137.11% |
| SAVE260116C00003500 | 2024-05-22 9:36AM EDT | 2026-01-16 | 2.47 | 1.50 | 2.26 | -0.03 | -1.20% | 2 | 2 | 106.84% |
| SAVE260618C00003500 | 2024-05-31 10:53AM EDT | 2026-06-18 | 1.98 | 1.00 | 5.00 | -0.41 | -17.15% | 1 | 5 | 186.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00003500 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 464 | 5,605 | 89.06% |
| SAVE240614P00003500 | 2024-05-31 3:45PM EDT | 2024-06-14 | 0.19 | 0.18 | 0.23 | 0.00 | - | 87 | 233 | 98.44% |
| SAVE240621P00003500 | 2024-05-31 3:36PM EDT | 2024-06-21 | 0.24 | 0.16 | 0.40 | +0.01 | +4.35% | 245 | 1,302 | 102.34% |
| SAVE240628P00003500 | 2024-05-31 3:24PM EDT | 2024-06-28 | 0.31 | 0.00 | 0.35 | 0.00 | - | 4 | 75 | 61.72% |
| SAVE240705P00003500 | 2024-05-31 11:35AM EDT | 2024-07-05 | 0.30 | 0.00 | 0.49 | -0.25 | -45.45% | 6 | 13 | 71.48% |
| SAVE240719P00003500 | 2024-05-31 2:00PM EDT | 2024-07-19 | 0.40 | 0.42 | 0.48 | -0.04 | -9.09% | 5 | 368 | 100.39% |
| SAVE240816P00003500 | 2024-05-30 10:08AM EDT | 2024-08-16 | 0.63 | 0.58 | 0.76 | 0.00 | - | 3 | 5,525 | 114.84% |
| SAVE240920P00003500 | 2024-05-29 3:45PM EDT | 2024-09-20 | 0.76 | 0.56 | 0.99 | 0.00 | - | 1 | 2,795 | 108.98% |
| SAVE241220P00003500 | 2024-05-20 10:27AM EDT | 2024-12-20 | 0.99 | 0.19 | 1.90 | 0.00 | - | 1 | 22 | 108.01% |
| SAVE250117P00003500 | 2024-05-31 1:03PM EDT | 2025-01-17 | 1.08 | 1.04 | 1.18 | -0.06 | -5.26% | 90 | 1,807 | 107.62% |
| SAVE250620P00003500 | 2024-05-01 12:10PM EDT | 2025-06-20 | 1.50 | 0.00 | 2.60 | 0.00 | - | - | 1 | 97.75% |
| SAVE260116P00003500 | 2024-05-10 3:07PM EDT | 2026-01-16 | 1.53 | 0.00 | 2.75 | 0.00 | - | 12 | 22 | 83.40% |
| SAVE260618P00003500 | 2024-05-06 1:30PM EDT | 2026-06-18 | 0.18 | 1.25 | 3.25 | 0.00 | - | - | 100 | 130.66% |
