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
58 904,73 +1 454,43 (+2,53 %)
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:4.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240510C00004000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.23 | 0.22 | 0.23 | +0.03 | +15.00% | 5,675 | 5,019 | 165.63% |
| SAVE240517C00004000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.27 | 0.25 | 0.27 | +0.02 | +8.00% | 2,589 | 1,117 | 128.91% |
| SAVE240524C00004000 | 2024-05-03 3:24PM EDT | 2024-05-24 | 0.30 | 0.21 | 0.33 | +0.01 | +3.45% | 93 | 410 | 108.59% |
| SAVE240531C00004000 | 2024-05-03 3:12PM EDT | 2024-05-31 | 0.36 | 0.27 | 0.37 | +0.04 | +12.50% | 349 | 267 | 106.25% |
| SAVE240607C00004000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 0.38 | 0.25 | 0.50 | +0.02 | +5.56% | 18 | 84 | 107.03% |
| SAVE240621C00004000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 0.45 | 0.43 | 0.50 | +0.02 | +4.65% | 54 | 1,461 | 107.03% |
| SAVE240719C00004000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 0.62 | 0.56 | 1.09 | +0.01 | +1.64% | 64 | 1,183 | 138.67% |
| SAVE240816C00004000 | 2024-05-03 2:40PM EDT | 2024-08-16 | 0.74 | 0.02 | 1.12 | +0.04 | +5.71% | 2 | 140 | 86.33% |
| SAVE240920C00004000 | 2024-05-03 2:54PM EDT | 2024-09-20 | 0.92 | 0.80 | 0.94 | +0.07 | +8.24% | 81 | 81 | 107.81% |
| SAVE241220C00004000 | 2024-05-02 2:06PM EDT | 2024-12-20 | 1.18 | 1.08 | 1.98 | 0.00 | - | 200 | 251 | 144.14% |
| SAVE250117C00004000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 1.28 | 1.19 | 1.26 | +0.11 | +9.40% | 723 | 2,052 | 109.18% |
| SAVE250321C00004000 | 2024-05-02 12:23PM EDT | 2025-03-21 | 1.31 | 0.47 | 1.80 | 0.00 | - | 7 | 31 | 91.02% |
| SAVE250620C00004000 | 2024-04-30 3:47PM EDT | 2025-06-20 | 1.39 | 0.00 | 3.80 | 0.00 | - | 1 | 5 | 135.74% |
| SAVE260618C00004000 | 2024-05-01 9:44AM EDT | 2026-06-18 | 1.74 | 1.00 | 2.25 | 0.00 | - | 13 | 195 | 83.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240510P00004000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.50 | 0.37 | 0.52 | -0.02 | -3.85% | 772 | 329 | 129.69% |
| SAVE240517P00004000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.58 | 0.46 | 0.85 | +0.02 | +3.57% | 75 | 701 | 165.63% |
| SAVE240524P00004000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 0.59 | 0.47 | 0.63 | -0.17 | -22.37% | 68 | 157 | 105.47% |
| SAVE240531P00004000 | 2024-05-03 1:24PM EDT | 2024-05-31 | 0.58 | 0.00 | 0.79 | -0.15 | -20.55% | 3 | 57 | 51.56% |
| SAVE240621P00004000 | 2024-05-03 2:53PM EDT | 2024-06-21 | 0.73 | 0.71 | 0.80 | -0.16 | -17.98% | 8 | 180 | 107.03% |
| SAVE240719P00004000 | 2024-05-02 12:22PM EDT | 2024-07-19 | 0.94 | 0.84 | 0.95 | 0.00 | - | 2 | 59 | 105.86% |
| SAVE240816P00004000 | 2024-05-03 12:51PM EDT | 2024-08-16 | 1.00 | 0.98 | 1.11 | -0.04 | -3.85% | 2 | 50 | 109.77% |
| SAVE240920P00004000 | 2024-05-02 12:26PM EDT | 2024-09-20 | 1.17 | 1.11 | 1.20 | 0.00 | - | 3,001 | 12,086 | 107.42% |
| SAVE241220P00004000 | 2024-05-03 10:20AM EDT | 2024-12-20 | 1.36 | 1.34 | 1.50 | -0.07 | -4.90% | 3 | 8 | 107.03% |
| SAVE250117P00004000 | 2024-05-03 1:29PM EDT | 2025-01-17 | 1.45 | 1.43 | 1.53 | 0.00 | - | 5 | 67 | 106.15% |
| SAVE250620P00004000 | 2024-04-26 12:21PM EDT | 2025-06-20 | 1.82 | 0.56 | 2.28 | 0.00 | - | 10 | 30 | 80.08% |
