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
59 256,18 +2 605,94 (+4,60 %)
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:3.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240510C00003500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.43 | 0.40 | 0.46 | +0.03 | +7.50% | 997 | 1,370 | 157.81% |
| SAVE240517C00003500 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.45 | 0.39 | 0.51 | 0.00 | - | 180 | 288 | 118.75% |
| SAVE240524C00003500 | 2024-05-03 9:47AM EDT | 2024-05-24 | 0.50 | 0.50 | 0.59 | -0.02 | -3.85% | 10 | 101 | 125.78% |
| SAVE240531C00003500 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.56 | 0.52 | 0.65 | +0.03 | +5.66% | 59 | 170 | 119.14% |
| SAVE240621C00003500 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.68 | 0.65 | 0.78 | +0.01 | +1.49% | 61 | 566 | 115.63% |
| SAVE240719C00003500 | 2024-05-02 9:30AM EDT | 2024-07-19 | 0.69 | 0.75 | 0.87 | 0.00 | - | 10 | 240 | 107.03% |
| SAVE240816C00003500 | 2024-05-02 9:30AM EDT | 2024-08-16 | 0.84 | 0.85 | 1.01 | 0.00 | - | 2 | 14 | 107.81% |
| SAVE240920C00003500 | 2024-05-02 3:03PM EDT | 2024-09-20 | 1.06 | 0.99 | 1.14 | 0.00 | - | 6 | 49 | 109.38% |
| SAVE241220C00003500 | 2024-05-03 2:24PM EDT | 2024-12-20 | 1.38 | 1.00 | 1.85 | 0.00 | - | 2 | 10 | 119.53% |
| SAVE250117C00003500 | 2024-05-03 3:53PM EDT | 2025-01-17 | 1.42 | 0.85 | 1.74 | +0.05 | +3.65% | 403 | 367 | 100.98% |
| SAVE250919C00003500 | 2024-04-25 3:51PM EDT | 2025-09-19 | 2.23 | 0.00 | 4.55 | 0.00 | - | - | 2 | 143.75% |
| SAVE260618C00003500 | 2024-05-02 11:11AM EDT | 2026-06-18 | 2.25 | 0.50 | 5.00 | 0.00 | - | 3 | 4 | 152.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240510P00003500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 1,190 | 736 | 160.94% |
| SAVE240517P00003500 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.29 | 0.25 | 0.29 | +0.02 | +7.41% | 93 | 1,453 | 130.47% |
| SAVE240524P00003500 | 2024-05-02 1:39PM EDT | 2024-05-24 | 0.31 | 0.23 | 0.43 | 0.00 | - | 3 | 580 | 124.22% |
| SAVE240531P00003500 | 2024-05-03 3:49PM EDT | 2024-05-31 | 0.35 | 0.30 | 0.40 | -0.02 | -5.41% | 8 | 428 | 112.50% |
| SAVE240607P00003500 | 2024-05-03 3:07PM EDT | 2024-06-07 | 0.36 | 0.31 | 0.49 | -0.06 | -14.29% | 35 | 25 | 112.50% |
| SAVE240621P00003500 | 2024-05-03 3:34PM EDT | 2024-06-21 | 0.44 | 0.43 | 0.50 | -0.03 | -6.38% | 54 | 282 | 107.81% |
| SAVE240719P00003500 | 2024-05-02 1:04PM EDT | 2024-07-19 | 0.66 | 0.51 | 0.67 | +0.08 | +13.79% | 1 | 15 | 105.47% |
| SAVE240816P00003500 | 2024-05-03 10:09AM EDT | 2024-08-16 | 0.70 | 0.66 | 0.80 | -0.05 | -6.67% | 1 | 5,358 | 109.38% |
| SAVE240920P00003500 | 2024-05-03 3:07PM EDT | 2024-09-20 | 0.85 | 0.80 | 0.92 | 0.00 | - | 80 | 53 | 110.16% |
| SAVE241220P00003500 | 2024-04-30 3:49PM EDT | 2024-12-20 | 1.18 | 0.73 | 1.92 | 0.00 | - | 4 | 19 | 130.47% |
| SAVE250117P00003500 | 2024-05-01 12:33PM EDT | 2025-01-17 | 1.21 | 1.10 | 1.25 | 0.00 | - | 2 | 1,316 | 109.18% |
