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
58 957,80 +1 515,71 (+2,64 %)
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:3.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240510C00003000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.79 | 0.80 | 0.95 | +0.06 | +8.22% | 108 | 57 | 234.38% |
| SAVE240517C00003000 | 2024-05-03 1:32PM EDT | 2024-05-17 | 1.15 | 0.70 | 1.14 | +0.37 | +47.44% | 21 | 46 | 186.72% |
| SAVE240524C00003000 | 2024-05-02 11:47AM EDT | 2024-05-24 | 0.70 | 0.45 | 1.26 | 0.00 | - | 100 | 50 | 127.34% |
| SAVE240531C00003000 | 2024-05-03 12:16PM EDT | 2024-05-31 | 0.95 | 0.08 | 1.38 | +0.16 | +20.25% | 4 | 31 | 56.25% |
| SAVE240621C00003000 | 2024-05-03 2:45PM EDT | 2024-06-21 | 1.00 | 0.82 | 1.02 | +0.15 | +17.65% | 178 | 111 | 99.61% |
| SAVE240719C00003000 | 2024-04-05 9:39AM EDT | 2024-07-19 | 1.84 | 1.01 | 1.14 | 0.00 | - | 2 | 2 | 108.98% |
| SAVE240816C00003000 | 2024-05-03 2:31PM EDT | 2024-08-16 | 1.25 | 1.02 | 1.26 | +0.06 | +5.04% | 6 | 9 | 103.52% |
| SAVE240920C00003000 | 2024-05-03 3:07PM EDT | 2024-09-20 | 1.35 | 1.17 | 1.95 | -0.13 | -8.78% | 89 | 11 | 146.68% |
| SAVE241220C00003000 | 2024-05-03 3:56PM EDT | 2024-12-20 | 1.61 | 0.80 | 2.07 | +0.13 | +8.78% | 10 | 3 | 100.78% |
| SAVE250117C00003000 | 2024-05-01 12:03PM EDT | 2025-01-17 | 1.45 | 1.01 | 1.67 | 0.00 | - | 3 | 17 | 85.74% |
| SAVE250321C00003000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 1.76 | 1.20 | 1.87 | 0.00 | - | - | 2 | 94.43% |
| SAVE260116C00003000 | 2024-04-25 12:28PM EDT | 2026-01-16 | 1.77 | 1.78 | 5.00 | 0.00 | - | 7 | 7 | 254.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240510P00003000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.10 | 0.00 | - | 655 | 1,614 | 175.00% |
| SAVE240517P00003000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.12 | 0.09 | 0.12 | 0.00 | - | 160 | 1,337 | 135.16% |
| SAVE240524P00003000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 0.12 | 0.03 | 0.22 | -0.03 | -20.00% | 7 | 27 | 118.75% |
| SAVE240531P00003000 | 2024-05-02 12:19PM EDT | 2024-05-31 | 0.18 | 0.10 | 0.24 | 0.00 | - | 6 | 61 | 118.75% |
| SAVE240621P00003000 | 2024-05-03 1:27PM EDT | 2024-06-21 | 0.24 | 0.21 | 0.32 | -0.01 | -4.00% | 29 | 4,121 | 113.28% |
| SAVE240719P00003000 | 2024-05-03 12:28PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.82 | -0.02 | -5.41% | 13 | 88 | 144.53% |
| SAVE240816P00003000 | 2024-05-03 10:15AM EDT | 2024-08-16 | 0.45 | 0.43 | 0.55 | -0.04 | -8.16% | 3 | 34 | 112.89% |
| SAVE240920P00003000 | 2024-05-01 3:56PM EDT | 2024-09-20 | 0.65 | 0.55 | 0.66 | 0.00 | - | 2 | 17 | 113.28% |
| SAVE241220P00003000 | 2024-05-02 2:44PM EDT | 2024-12-20 | 0.83 | 0.79 | 1.14 | 0.00 | - | 2 | 5 | 126.76% |
| SAVE250321P00003000 | 2024-04-26 2:41PM EDT | 2025-03-21 | 1.10 | 0.65 | 1.27 | 0.00 | - | 2 | 2 | 106.84% |
| SAVE250620P00003000 | 2024-05-03 3:31PM EDT | 2025-06-20 | 1.19 | 1.15 | 1.28 | -0.01 | -0.83% | 20 | 567 | 115.82% |
| SAVE260116P00003000 | 2024-04-30 10:30AM EDT | 2026-01-16 | 1.36 | 0.22 | 2.55 | 0.00 | - | 10 | 12 | 106.64% |
| SAVE260618P00003000 | 2024-04-25 12:00PM EDT | 2026-06-18 | 1.47 | 0.50 | 2.72 | 0.00 | - | - | 24 | 111.04% |
