La bourse ferme dans 7 h 10 min
CAC 40
7 528,56 +25,29 (+0,34 %) Euro Stoxx 50
4 872,44 +33,30 (+0,69 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0710 +0,0001 (+0,01 %) Gold future
2 333,10 -16,00 (-0,68 %) Bitcoin EUR
61 873,60 -40,76 (-0,07 %)
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:7.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00007500 | 2024-06-12 2:12PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| SAVE240705C00007500 | 2024-06-07 3:27PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SAVE240719C00007500 | 2024-06-14 2:25PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240816C00007500 | 2024-06-14 3:53PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| SAVE240920C00007500 | 2024-06-13 12:07PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SAVE250117C00007500 | 2024-06-14 3:28PM EDT | 2025-01-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| SAVE250321C00007500 | 2024-06-14 10:14AM EDT | 2025-03-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SAVE250620C00007500 | 2024-06-13 3:03PM EDT | 2025-06-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SAVE250919C00007500 | 2024-05-28 3:55PM EDT | 2025-09-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SAVE260116C00007500 | 2024-06-14 2:16PM EDT | 2026-01-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SAVE260618C00007500 | 2024-06-14 3:22PM EDT | 2026-06-18 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00007500 | 2024-06-14 12:04PM EDT | 2024-06-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240719P00007500 | 2024-06-14 2:08PM EDT | 2024-07-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240816P00007500 | 2024-06-11 10:09AM EDT | 2024-08-16 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240920P00007500 | 2024-06-13 11:41AM EDT | 2024-09-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE250117P00007500 | 2024-06-11 1:01PM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SAVE250321P00007500 | 2024-05-21 1:26PM EDT | 2025-03-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250620P00007500 | 2024-05-30 2:10PM EDT | 2025-06-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE250919P00007500 | 2024-05-15 11:04AM EDT | 2025-09-19 | 4.45 | 2.72 | 4.70 | 0.00 | - | 1 | 53 | 93.36% |
| SAVE260116P00007500 | 2024-06-12 10:38AM EDT | 2026-01-16 | 4.62 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 0.00% |
| SAVE260618P00007500 | 2024-06-05 9:37AM EDT | 2026-06-18 | 4.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
