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
59 145,41 +1 874,30 (+3,27 %)
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:6.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240510C00006000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 715 | 355 | 212.50% |
| SAVE240517C00006000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 44 | 338 | 150.00% |
| SAVE240524C00006000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.08 | +0.02 | +66.67% | 65 | 140 | 140.63% |
| SAVE240531C00006000 | 2024-04-29 1:23PM EDT | 2024-05-31 | 0.07 | 0.04 | 0.06 | 0.00 | - | 10 | 74 | 118.75% |
| SAVE240621C00006000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.14 | +0.04 | +44.44% | 3 | 776 | 114.06% |
| SAVE240719C00006000 | 2024-05-02 12:56PM EDT | 2024-07-19 | 0.19 | 0.19 | 0.24 | 0.00 | - | 1 | 58 | 110.16% |
| SAVE240816C00006000 | 2024-05-02 2:03PM EDT | 2024-08-16 | 0.29 | 0.23 | 0.34 | -0.02 | -6.45% | 1 | 237 | 105.08% |
| SAVE240920C00006000 | 2024-05-03 9:37AM EDT | 2024-09-20 | 0.42 | 0.34 | 0.47 | +0.03 | +7.69% | 11 | 315 | 105.86% |
| SAVE241220C00006000 | 2024-05-03 11:39AM EDT | 2024-12-20 | 0.67 | 0.58 | 0.70 | +0.09 | +15.52% | 15 | 10 | 103.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240510P00006000 | 2024-05-03 10:47AM EDT | 2024-05-10 | 2.21 | 2.22 | 2.65 | -0.15 | -6.36% | 100 | 5 | 320.31% |
| SAVE240517P00006000 | 2024-04-26 12:04PM EDT | 2024-05-17 | 2.52 | 1.63 | 2.40 | 0.00 | - | 1 | 40 | 207.81% |
| SAVE240524P00006000 | 2024-05-02 10:39AM EDT | 2024-05-24 | 2.51 | 2.00 | 2.77 | 0.00 | - | 2 | 1 | 162.50% |
| SAVE240531P00006000 | 2024-04-26 11:03AM EDT | 2024-05-31 | 2.50 | 2.22 | 2.90 | 0.00 | - | 4 | 3 | 199.22% |
| SAVE240607P00006000 | 2024-04-25 3:42PM EDT | 2024-06-07 | 2.50 | 1.82 | 2.91 | 0.00 | - | - | 1 | 117.97% |
| SAVE240621P00006000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 2.42 | 2.02 | 2.73 | 0.00 | - | 1 | 2 | 103.13% |
| SAVE240920P00006000 | 2024-04-24 1:30PM EDT | 2024-09-20 | 2.66 | 2.43 | 2.74 | 0.00 | - | 1 | 159 | 92.38% |
| SAVE241220P00006000 | 2024-04-24 12:15PM EDT | 2024-12-20 | 2.91 | 2.80 | 2.96 | 0.00 | - | - | 40 | 99.02% |
