La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 582,92 +3 443,55 (+6,25 %)
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:10.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00010000 | 2024-05-03 2:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,788 | 234.38% |
| SAVE240621C00010000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 52 | 7,170 | 150.00% |
| SAVE240719C00010000 | 2024-05-03 9:47AM EDT | 2024-07-19 | 0.07 | 0.02 | 0.10 | +0.02 | +40.00% | 2 | 2,145 | 125.78% |
| SAVE240816C00010000 | 2024-05-03 3:51PM EDT | 2024-08-16 | 0.12 | 0.04 | 0.13 | +0.02 | +20.00% | 103 | 10,569 | 115.63% |
| SAVE240920C00010000 | 2024-05-03 9:38AM EDT | 2024-09-20 | 0.14 | 0.09 | 0.24 | -0.05 | -26.32% | 2 | 983 | 116.80% |
| SAVE250117C00010000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 0.26 | 0.25 | 0.35 | -0.04 | -13.33% | 27 | 4,906 | 101.56% |
| SAVE250321C00010000 | 2024-05-01 11:12AM EDT | 2025-03-21 | 0.30 | 0.22 | 0.70 | 0.00 | - | 1 | 244 | 105.08% |
| SAVE250620C00010000 | 2024-05-02 1:22PM EDT | 2025-06-20 | 0.51 | 0.45 | 0.65 | 0.00 | - | 13 | 948 | 99.22% |
| SAVE250919C00010000 | 2024-04-26 9:46AM EDT | 2025-09-19 | 0.59 | 0.36 | 2.20 | 0.00 | - | 1 | 24 | 132.52% |
| SAVE260116C00010000 | 2024-05-03 1:28PM EDT | 2026-01-16 | 0.76 | 0.63 | 0.88 | -0.01 | -1.30% | 11 | 695 | 91.89% |
| SAVE260618C00010000 | 2024-05-02 11:42AM EDT | 2026-06-18 | 1.00 | 0.75 | 1.17 | 0.00 | - | 22 | 616 | 91.99% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00010000 | 2024-04-05 12:12PM EDT | 2024-05-17 | 5.42 | 0.00 | 7.20 | 0.00 | - | 1 | 11 | 667.19% |
| SAVE240621P00010000 | 2024-05-01 9:47AM EDT | 2024-06-21 | 6.55 | 5.60 | 6.75 | 0.00 | - | 16 | 301 | 269.53% |
| SAVE240719P00010000 | 2024-04-30 2:49PM EDT | 2024-07-19 | 6.30 | 5.60 | 7.20 | 0.00 | - | 16 | 1,659 | 142.97% |
| SAVE240816P00010000 | 2024-04-11 10:24AM EDT | 2024-08-16 | 5.58 | 5.60 | 7.20 | 0.00 | - | 1 | 15 | 122.66% |
| SAVE240920P00010000 | 2024-04-22 3:51PM EDT | 2024-09-20 | 6.33 | 5.60 | 7.25 | 0.00 | - | 30 | 118 | 111.33% |
| SAVE250117P00010000 | 2024-04-30 11:53AM EDT | 2025-01-17 | 6.50 | 5.60 | 7.30 | 0.00 | - | 77 | 1,407 | 85.35% |
| SAVE250620P00010000 | 2024-05-02 11:09AM EDT | 2025-06-20 | 6.66 | 6.45 | 7.20 | 0.00 | - | 2 | 16 | 98.24% |
| SAVE260116P00010000 | 2024-02-28 2:50PM EDT | 2026-01-16 | 5.90 | 6.25 | 6.40 | 0.00 | - | 3 | 72 | 50.39% |
| SAVE260618P00010000 | 2024-03-08 4:43PM EDT | 2026-06-18 | 6.45 | 5.55 | 8.50 | 0.00 | - | 2 | 1,271 | 81.45% |
