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
59 495,65 +4 773,14 (+8,72 %)
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:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240510C00005000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 4,628 | 1,962 | 184.38% |
| SAVE240517C00005000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | 0.00 | - | 734 | 8,384 | 139.06% |
| SAVE240524C00005000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 0.10 | 0.03 | 0.13 | 0.00 | - | 32 | 307 | 113.28% |
| SAVE240531C00005000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.15 | +0.04 | +40.00% | 558 | 488 | 118.75% |
| SAVE240621C00005000 | 2024-05-03 2:11PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.25 | +0.01 | +4.55% | 315 | 4,458 | 109.38% |
| SAVE240719C00005000 | 2024-05-03 1:36PM EDT | 2024-07-19 | 0.35 | 0.31 | 0.38 | +0.04 | +12.90% | 28 | 4,762 | 106.64% |
| SAVE240816C00005000 | 2024-05-03 3:23PM EDT | 2024-08-16 | 0.45 | 0.41 | 0.53 | +0.06 | +15.38% | 3 | 984 | 107.81% |
| SAVE240920C00005000 | 2024-05-03 10:15AM EDT | 2024-09-20 | 0.65 | 0.52 | 1.03 | +0.06 | +10.17% | 2 | 1,357 | 126.95% |
| SAVE241220C00005000 | 2024-05-02 3:35PM EDT | 2024-12-20 | 0.85 | 0.78 | 0.93 | 0.00 | - | 19 | 41 | 105.57% |
| SAVE250117C00005000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 0.93 | 0.87 | 0.97 | +0.05 | +5.68% | 38 | 2,935 | 104.88% |
| SAVE250321C00005000 | 2024-05-02 1:05PM EDT | 2025-03-21 | 1.10 | 0.74 | 1.94 | 0.00 | - | 12 | 186 | 125.20% |
| SAVE250620C00005000 | 2024-05-02 11:24AM EDT | 2025-06-20 | 1.16 | 0.38 | 1.35 | 0.00 | - | 1 | 300 | 79.59% |
| SAVE250919C00005000 | 2024-04-30 2:56PM EDT | 2025-09-19 | 1.30 | 1.12 | 2.32 | 0.00 | - | 1 | 76 | 124.02% |
| SAVE260116C00005000 | 2024-05-03 3:36PM EDT | 2026-01-16 | 1.56 | 0.84 | 1.70 | +0.04 | +2.63% | 69 | 3,097 | 86.13% |
| SAVE260618C00005000 | 2024-05-03 1:17PM EDT | 2026-06-18 | 1.70 | 1.50 | 1.98 | 0.00 | - | 15 | 1,122 | 100.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240510P00005000 | 2024-05-03 3:28PM EDT | 2024-05-10 | 1.37 | 0.83 | 1.73 | -0.08 | -5.52% | 111 | 285 | 402.34% |
| SAVE240517P00005000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 1.39 | 1.29 | 1.48 | -0.02 | -1.42% | 25 | 2,310 | 146.88% |
| SAVE240524P00005000 | 2024-04-24 2:43PM EDT | 2024-05-24 | 1.41 | 1.30 | 1.70 | 0.00 | - | 2 | 23 | 161.72% |
| SAVE240531P00005000 | 2024-04-30 3:43PM EDT | 2024-05-31 | 1.55 | 0.82 | 1.90 | 0.00 | - | 1 | 16 | 93.75% |
| SAVE240621P00005000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 1.51 | 1.43 | 1.55 | +0.03 | +2.03% | 220 | 21,762 | 103.91% |
| SAVE240719P00005000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 1.61 | 1.55 | 1.68 | -0.01 | -0.62% | 101 | 1,485 | 103.52% |
| SAVE240816P00005000 | 2024-05-01 1:07PM EDT | 2024-08-16 | 1.87 | 1.30 | 1.82 | 0.00 | - | 2 | 12,280 | 81.05% |
| SAVE240920P00005000 | 2024-05-03 11:38AM EDT | 2024-09-20 | 1.80 | 1.78 | 1.92 | -0.20 | -10.00% | 6 | 4,741 | 103.32% |
| SAVE241220P00005000 | 2024-04-26 10:54AM EDT | 2024-12-20 | 2.03 | 1.24 | 2.90 | 0.00 | - | 1 | 1 | 99.22% |
| SAVE250117P00005000 | 2024-05-02 12:56PM EDT | 2025-01-17 | 2.20 | 2.10 | 2.23 | 0.00 | - | 26 | 13,868 | 101.37% |
| SAVE250321P00005000 | 2024-04-15 10:34AM EDT | 2025-03-21 | 2.07 | 2.00 | 2.37 | 0.00 | - | 2,000 | 8,768 | 92.38% |
| SAVE250620P00005000 | 2024-05-01 3:32PM EDT | 2025-06-20 | 2.47 | 2.25 | 2.73 | 0.00 | - | 20 | 26,450 | 101.17% |
| SAVE250919P00005000 | 2024-03-27 11:37AM EDT | 2025-09-19 | 2.50 | 2.46 | 2.74 | 0.00 | - | 1 | 13 | 98.24% |
| SAVE260116P00005000 | 2024-04-29 3:33PM EDT | 2026-01-16 | 2.70 | 2.54 | 2.79 | 0.00 | - | 79 | 92,776 | 91.89% |
| SAVE260618P00005000 | 2024-04-30 10:01AM EDT | 2026-06-18 | 2.79 | 2.68 | 3.10 | 0.00 | - | 2 | 22,012 | 93.75% |
