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
58 711,92 +3 573,57 (+6,48 %)
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:2.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240510C00002500 | 2024-05-03 3:41PM EDT | 2024-05-10 | 1.23 | 0.55 | 1.30 | +0.03 | +2.50% | 8 | 123 | 275.00% |
| SAVE240517C00002500 | 2024-05-03 3:55PM EDT | 2024-05-17 | 2.23 | 0.71 | 1.80 | +1.03 | +85.83% | 22 | 43 | 157.81% |
| SAVE240524C00002500 | 2024-04-29 3:41PM EDT | 2024-05-24 | 1.26 | 0.76 | 1.48 | 0.00 | - | 1 | 2 | 248.44% |
| SAVE240531C00002500 | 2024-05-02 1:43PM EDT | 2024-05-31 | 1.26 | 0.50 | 1.91 | 0.00 | - | 1 | 5 | 373.44% |
| SAVE240621C00002500 | 2024-05-03 10:10AM EDT | 2024-06-21 | 1.46 | 0.87 | 1.64 | +0.15 | +11.45% | 1 | 266 | 84.38% |
| SAVE240719C00002500 | 2024-05-02 3:05PM EDT | 2024-07-19 | 1.49 | 1.29 | 1.54 | 0.00 | - | 12 | 473 | 114.45% |
| SAVE240816C00002500 | 2024-05-03 2:31PM EDT | 2024-08-16 | 1.57 | 1.31 | 1.66 | -0.43 | -21.50% | 6 | 71 | 112.11% |
| SAVE240920C00002500 | 2024-05-03 11:38AM EDT | 2024-09-20 | 1.65 | 1.50 | 2.01 | +0.05 | +3.12% | 4 | 555 | 141.80% |
| SAVE241220C00002500 | 2024-04-29 10:57AM EDT | 2024-12-20 | 1.90 | 1.59 | 2.07 | 0.00 | - | 9 | 10 | 119.73% |
| SAVE250117C00002500 | 2024-05-03 11:42AM EDT | 2025-01-17 | 1.91 | 1.70 | 2.09 | -0.09 | -4.50% | 10 | 1,049 | 120.90% |
| SAVE250321C00002500 | 2024-05-01 1:35PM EDT | 2025-03-21 | 1.79 | 1.31 | 2.15 | 0.00 | - | 3 | 11 | 90.82% |
| SAVE250620C00002500 | 2024-05-03 3:05PM EDT | 2025-06-20 | 2.05 | 1.92 | 2.41 | -0.13 | -5.96% | 1 | 110 | 121.88% |
| SAVE260116C00002500 | 2024-04-17 2:49PM EDT | 2026-01-16 | 2.25 | 2.00 | 5.00 | 0.00 | - | 11 | 275 | 278.13% |
| SAVE260618C00002500 | 2024-05-02 9:50AM EDT | 2026-06-18 | 2.30 | 1.32 | 3.80 | 0.00 | - | 1 | 466 | 119.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240510P00002500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 608 | 90 | 193.75% |
| SAVE240517P00002500 | 2024-05-03 12:06PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 20 | 1,254 | 129.69% |
| SAVE240524P00002500 | 2024-05-03 11:33AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.13 | -0.02 | -28.57% | 101 | 2 | 143.75% |
| SAVE240531P00002500 | 2024-04-30 3:49PM EDT | 2024-05-31 | 0.11 | 0.01 | 0.19 | 0.00 | - | 12 | 14 | 142.97% |
| SAVE240607P00002500 | 2024-04-26 10:55AM EDT | 2024-06-07 | 0.08 | 0.02 | 0.15 | -0.04 | -33.33% | 2 | 11 | 121.09% |
| SAVE240621P00002500 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.12 | 0.07 | 0.16 | +0.01 | +9.09% | 1 | 22,000 | 113.67% |
| SAVE240719P00002500 | 2024-05-02 9:33AM EDT | 2024-07-19 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 6,843 | 113.28% |
| SAVE240816P00002500 | 2024-04-29 10:29AM EDT | 2024-08-16 | 0.33 | 0.23 | 0.36 | 0.00 | - | 2 | 251 | 116.02% |
| SAVE240920P00002500 | 2024-04-29 10:34AM EDT | 2024-09-20 | 0.39 | 0.35 | 0.46 | 0.00 | - | 50 | 1,534 | 118.95% |
| SAVE241220P00002500 | 2024-05-03 3:50PM EDT | 2024-12-20 | 0.61 | 0.54 | 0.89 | -0.07 | -10.29% | 50 | 80 | 131.84% |
| SAVE250117P00002500 | 2024-05-03 3:51PM EDT | 2025-01-17 | 0.64 | 0.53 | 0.69 | +0.01 | +1.59% | 4 | 43,078 | 111.91% |
| SAVE250321P00002500 | 2024-04-26 9:30AM EDT | 2025-03-21 | 0.69 | 0.68 | 0.84 | 0.00 | - | 1 | 65 | 116.60% |
| SAVE250620P00002500 | 2024-05-03 3:55PM EDT | 2025-06-20 | 0.93 | 0.91 | 0.99 | +0.04 | +4.49% | 60 | 15,794 | 121.48% |
| SAVE250919P00002500 | 2024-04-23 2:21PM EDT | 2025-09-19 | 1.00 | 0.28 | 1.49 | 0.00 | - | 10 | 4,021 | 104.10% |
| SAVE260116P00002500 | 2024-05-03 1:47PM EDT | 2026-01-16 | 1.08 | 0.97 | 1.12 | -0.04 | -3.57% | 1 | 11,229 | 106.74% |
| SAVE260618P00002500 | 2024-05-03 2:15PM EDT | 2026-06-18 | 1.12 | 0.80 | 1.25 | -0.11 | -8.94% | 1 | 8,023 | 94.14% |
