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
62 356,80 +381,12 (+0,61 %)
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:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00005000 | 2024-05-31 3:33PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | 0.00 | - | 67 | 1,899 | 143.75% |
| SAVE240614C00005000 | 2024-05-31 2:06PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.09 | 0.00 | - | 68 | 783 | 121.88% |
| SAVE240621C00005000 | 2024-05-31 3:42PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 176 | 11,560 | 105.47% |
| SAVE240628C00005000 | 2024-05-31 2:04PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 2 | 187 | 99.61% |
| SAVE240705C00005000 | 2024-05-31 2:04PM EDT | 2024-07-05 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 34 | 105.86% |
| SAVE240719C00005000 | 2024-05-31 3:29PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.20 | -0.02 | -9.52% | 184 | 5,549 | 103.91% |
| SAVE240816C00005000 | 2024-05-31 1:55PM EDT | 2024-08-16 | 0.32 | 0.25 | 0.48 | -0.02 | -5.88% | 1 | 1,025 | 113.28% |
| SAVE240920C00005000 | 2024-05-31 12:01PM EDT | 2024-09-20 | 0.48 | 0.38 | 0.65 | +0.03 | +6.67% | 101 | 1,811 | 113.28% |
| SAVE241220C00005000 | 2024-05-31 9:54AM EDT | 2024-12-20 | 0.82 | 0.00 | 1.00 | +0.11 | +15.49% | 21 | 280 | 82.62% |
| SAVE250117C00005000 | 2024-05-31 3:28PM EDT | 2025-01-17 | 0.79 | 0.70 | 0.80 | -0.04 | -4.82% | 69 | 3,260 | 99.22% |
| SAVE250321C00005000 | 2024-05-28 1:59PM EDT | 2025-03-21 | 0.93 | 0.84 | 1.10 | 0.00 | - | 1 | 1,191 | 104.88% |
| SAVE250620C00005000 | 2024-05-29 10:59AM EDT | 2025-06-20 | 1.03 | 0.95 | 1.61 | 0.00 | - | 1 | 488 | 112.89% |
| SAVE250919C00005000 | 2024-05-23 2:05PM EDT | 2025-09-19 | 1.34 | 0.81 | 1.72 | 0.00 | - | 1 | 99 | 100.59% |
| SAVE260116C00005000 | 2024-05-29 2:32PM EDT | 2026-01-16 | 1.40 | 1.20 | 1.45 | 0.00 | - | 105 | 3,198 | 93.36% |
| SAVE260618C00005000 | 2024-05-31 3:18PM EDT | 2026-06-18 | 1.54 | 1.50 | 1.70 | +0.08 | +5.48% | 2 | 1,143 | 97.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00005000 | 2024-05-31 2:42PM EDT | 2024-06-07 | 1.30 | 1.10 | 1.42 | -0.08 | -5.80% | 2 | 75 | 195.31% |
| SAVE240614P00005000 | 2024-05-23 11:32AM EDT | 2024-06-14 | 1.33 | 1.34 | 1.48 | -0.12 | -8.28% | 1 | 120 | 132.81% |
| SAVE240621P00005000 | 2024-05-31 11:20AM EDT | 2024-06-21 | 1.30 | 1.38 | 1.70 | -0.12 | -8.45% | 6 | 18,388 | 160.94% |
| SAVE240628P00005000 | 2024-05-17 11:02AM EDT | 2024-06-28 | 1.30 | 1.06 | 1.74 | +0.03 | +2.36% | 1 | 3 | 89.06% |
| SAVE240705P00005000 | 2024-05-31 11:42AM EDT | 2024-07-05 | 1.36 | 1.15 | 1.76 | +0.01 | +0.74% | 2 | 1 | 99.61% |
| SAVE240719P00005000 | 2024-05-31 2:41PM EDT | 2024-07-19 | 1.44 | 1.33 | 1.95 | -0.02 | -1.37% | 3 | 1,498 | 126.95% |
| SAVE240816P00005000 | 2024-05-31 2:42PM EDT | 2024-08-16 | 1.60 | 1.51 | 1.78 | -0.21 | -11.60% | 12 | 11,680 | 101.95% |
| SAVE240920P00005000 | 2024-05-29 2:10PM EDT | 2024-09-20 | 1.76 | 1.66 | 2.23 | 0.00 | - | 2 | 3,786 | 123.24% |
| SAVE241220P00005000 | 2024-05-22 9:30AM EDT | 2024-12-20 | 2.07 | 1.22 | 2.92 | 0.00 | - | 30 | 32 | 103.13% |
| SAVE250117P00005000 | 2024-05-30 1:31PM EDT | 2025-01-17 | 2.10 | 2.10 | 2.22 | -0.02 | -0.94% | 5 | 19,791 | 104.40% |
| SAVE250321P00005000 | 2024-04-15 10:34AM EDT | 2025-03-21 | 2.07 | 2.16 | 2.34 | 0.00 | - | 2,000 | 8,768 | 99.41% |
| SAVE250620P00005000 | 2024-05-30 2:14PM EDT | 2025-06-20 | 2.45 | 2.23 | 2.74 | 0.00 | - | 4 | 26,450 | 102.83% |
| SAVE250919P00005000 | 2024-05-08 2:34PM EDT | 2025-09-19 | 2.79 | 1.86 | 3.30 | 0.00 | - | 1 | 10 | 98.44% |
| SAVE260116P00005000 | 2024-05-30 11:06AM EDT | 2026-01-16 | 2.70 | 2.55 | 2.92 | 0.00 | - | 325 | 92,461 | 96.78% |
| SAVE260618P00005000 | 2024-05-31 2:16PM EDT | 2026-06-18 | 2.80 | 2.75 | 3.05 | +0.03 | +1.08% | 12 | 21,879 | 94.92% |
