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
59 127,21 +1 561,64 (+2,71 %)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:5.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240510C00005500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,956 | 491 | 190.63% |
| SAVE240517C00005500 | 2024-05-03 1:30PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 68 | 728 | 142.19% |
| SAVE240524C00005500 | 2024-04-29 1:28PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.14 | 0.00 | - | 7 | 236 | 135.94% |
| SAVE240531C00005500 | 2024-05-03 9:30AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.10 | -0.04 | -40.00% | 20 | 107 | 106.25% |
| SAVE240621C00005500 | 2024-05-03 3:47PM EDT | 2024-06-21 | 0.15 | 0.09 | 0.17 | +0.03 | +25.00% | 26 | 184 | 103.13% |
| SAVE240719C00005500 | 2024-05-01 3:52PM EDT | 2024-07-19 | 0.30 | 0.21 | 0.31 | +0.10 | +50.00% | 2 | 70 | 106.64% |
| SAVE240816C00005500 | 2024-05-02 1:01PM EDT | 2024-08-16 | 0.41 | 0.33 | 0.40 | +0.01 | +2.50% | 5 | 482 | 106.25% |
| SAVE240920C00005500 | 2024-05-03 3:49PM EDT | 2024-09-20 | 0.44 | 0.43 | 0.56 | +0.02 | +4.76% | 2 | 136 | 107.03% |
| SAVE241220C00005500 | 2024-05-03 3:36PM EDT | 2024-12-20 | 0.74 | 0.70 | 1.56 | -0.02 | -2.63% | 10 | 10 | 137.70% |
| SAVE250117C00005500 | 2024-05-03 3:25PM EDT | 2025-01-17 | 0.80 | 0.73 | 0.87 | +0.02 | +2.56% | 5 | 191 | 103.42% |
| SAVE250321C00005500 | 2024-05-02 12:26PM EDT | 2025-03-21 | 0.90 | 0.60 | 1.03 | 0.00 | - | 1 | 27 | 93.75% |
| SAVE260618C00005500 | 2024-04-18 2:35PM EDT | 2026-06-18 | 1.71 | 0.32 | 1.96 | 0.00 | - | - | 13 | 75.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240510P00005500 | 2024-04-29 11:30AM EDT | 2024-05-10 | 1.83 | 1.42 | 2.02 | 0.00 | - | 1 | 15 | 336.72% |
| SAVE240517P00005500 | 2024-04-17 12:37PM EDT | 2024-05-17 | 1.55 | 1.45 | 2.40 | 0.00 | - | 1 | 3 | 195.31% |
| SAVE240524P00005500 | 2024-04-12 10:24AM EDT | 2024-05-24 | 1.53 | 1.64 | 2.71 | 0.00 | - | 1 | 1 | 243.75% |
| SAVE240621P00005500 | 2024-04-18 9:57AM EDT | 2024-06-21 | 1.66 | 1.87 | 2.05 | 0.00 | - | 2 | 2 | 113.28% |
| SAVE240719P00005500 | 2024-04-25 9:55AM EDT | 2024-07-19 | 2.19 | 1.53 | 2.66 | 0.00 | - | 4 | 7 | 114.45% |
| SAVE240816P00005500 | 2024-04-17 9:41AM EDT | 2024-08-16 | 1.90 | 2.01 | 2.73 | 0.00 | - | - | 1 | 134.57% |
| SAVE240920P00005500 | 2024-04-23 10:16AM EDT | 2024-09-20 | 2.14 | 1.77 | 2.31 | 0.00 | - | 1 | 75 | 77.93% |
| SAVE250117P00005500 | 2024-04-04 12:49PM EDT | 2025-01-17 | 2.19 | 2.46 | 2.62 | 0.00 | - | 1 | 1 | 99.41% |
