La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 096,64 +384,29 (+0,62 %)
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:5.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00005500 | 2024-06-14 11:28AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 4 | 941 | 256.25% |
| SAVE240628C00005500 | 2024-06-14 9:44AM EDT | 2024-06-28 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 1 | 16 | 159.38% |
| SAVE240705C00005500 | 2024-05-30 11:51AM EDT | 2024-07-05 | 0.15 | 0.01 | 0.87 | 0.00 | - | 2 | 2 | 296.09% |
| SAVE240719C00005500 | 2024-06-13 10:29AM EDT | 2024-07-19 | 0.07 | 0.03 | 0.05 | 0.00 | - | 32 | 216 | 101.56% |
| SAVE240726C00005500 | 2024-06-10 3:51PM EDT | 2024-07-26 | 0.43 | 0.00 | 0.43 | 0.00 | - | 1 | 0 | 151.95% |
| SAVE240816C00005500 | 2024-06-13 12:27PM EDT | 2024-08-16 | 0.17 | 0.07 | 0.18 | 0.00 | - | 7 | 463 | 102.34% |
| SAVE240920C00005500 | 2024-06-11 3:34PM EDT | 2024-09-20 | 0.28 | 0.16 | 0.27 | 0.00 | - | 32 | 181 | 98.83% |
| SAVE241220C00005500 | 2024-06-13 11:41AM EDT | 2024-12-20 | 0.56 | 0.07 | 0.55 | 0.00 | - | 1 | 68 | 82.23% |
| SAVE250117C00005500 | 2024-06-13 2:36PM EDT | 2025-01-17 | 0.58 | 0.44 | 0.59 | 0.00 | - | 2 | 251 | 97.46% |
| SAVE250321C00005500 | 2024-06-03 12:45PM EDT | 2025-03-21 | 0.73 | 0.40 | 0.94 | 0.00 | - | 10 | 66 | 98.83% |
| SAVE250620C00005500 | 2024-05-17 12:23PM EDT | 2025-06-20 | 1.29 | 0.00 | 2.31 | 0.00 | - | 1 | 10 | 120.90% |
| SAVE250919C00005500 | 2024-06-07 12:44PM EDT | 2025-09-19 | 0.95 | 0.00 | 1.53 | 0.00 | - | 5 | 15 | 83.01% |
| SAVE260116C00005500 | 2024-06-12 11:31AM EDT | 2026-01-16 | 1.26 | 0.77 | 1.35 | 0.00 | - | 1 | 7 | 91.02% |
| SAVE260618C00005500 | 2024-05-29 1:52PM EDT | 2026-06-18 | 1.50 | 0.87 | 2.13 | 0.00 | - | 13 | 13 | 104.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00005500 | 2024-04-18 9:57AM EDT | 2024-06-21 | 1.66 | 1.78 | 2.08 | 0.00 | - | 2 | 2 | 242.19% |
| SAVE240628P00005500 | 2024-06-06 3:54PM EDT | 2024-06-28 | 1.92 | 1.99 | 2.25 | 0.00 | - | 1 | 471 | 195.31% |
| SAVE240705P00005500 | 2024-06-11 1:57PM EDT | 2024-07-05 | 1.92 | 1.96 | 2.23 | 0.00 | - | - | 1 | 143.75% |
| SAVE240719P00005500 | 2024-05-17 12:41PM EDT | 2024-07-19 | 1.98 | 2.02 | 2.17 | 0.00 | - | 50 | 56 | 109.38% |
| SAVE240816P00005500 | 2024-04-17 9:41AM EDT | 2024-08-16 | 1.90 | 2.06 | 2.19 | 0.00 | - | - | 1 | 91.41% |
| SAVE240920P00005500 | 2024-05-15 3:20PM EDT | 2024-09-20 | 2.15 | 1.45 | 2.32 | 0.00 | - | 1 | 79 | 109.77% |
| SAVE250117P00005500 | 2024-05-21 11:03AM EDT | 2025-01-17 | 2.52 | 1.88 | 2.62 | 0.00 | - | 10 | 11 | 65.63% |
| SAVE260116P00005500 | 2024-05-21 10:25AM EDT | 2026-01-16 | 3.10 | 2.10 | 3.65 | 0.00 | - | 2 | 8 | 78.03% |
