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
58 491,25 +3 326,98 (+6,03 %)
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:7.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240510C00007500 | 2024-04-10 12:11PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 7 | 320.31% |
| SAVE240517C00007500 | 2024-05-03 2:24PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.06 | 0.00 | - | 113 | 2,992 | 206.25% |
| SAVE240524C00007500 | 2024-04-09 12:10PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 21 | 212.50% |
| SAVE240531C00007500 | 2024-04-22 9:47AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.44 | 0.00 | - | - | 1 | 229.69% |
| SAVE240621C00007500 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 110 | 21,315 | 121.09% |
| SAVE240719C00007500 | 2024-05-02 2:44PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.15 | 0.00 | - | 120 | 3,617 | 117.19% |
| SAVE240816C00007500 | 2024-05-03 3:35PM EDT | 2024-08-16 | 0.21 | 0.14 | 0.45 | +0.05 | +31.25% | 789 | 3,637 | 130.86% |
| SAVE240920C00007500 | 2024-05-03 3:55PM EDT | 2024-09-20 | 0.27 | 0.20 | 0.29 | +0.02 | +8.00% | 195 | 1,851 | 106.25% |
| SAVE250117C00007500 | 2024-05-03 3:53PM EDT | 2025-01-17 | 0.49 | 0.46 | 0.48 | +0.02 | +4.26% | 16 | 4,175 | 99.51% |
| SAVE250321C00007500 | 2024-05-02 10:59AM EDT | 2025-03-21 | 0.54 | 0.52 | 0.70 | 0.00 | - | 1 | 808 | 99.90% |
| SAVE250620C00007500 | 2024-05-02 2:52PM EDT | 2025-06-20 | 0.80 | 0.70 | 1.43 | 0.00 | - | 1 | 1,257 | 117.38% |
| SAVE250919C00007500 | 2024-05-03 9:30AM EDT | 2025-09-19 | 1.02 | 0.65 | 2.22 | -0.07 | -6.42% | 1 | 27 | 127.93% |
| SAVE260116C00007500 | 2024-05-03 1:22PM EDT | 2026-01-16 | 1.07 | 0.78 | 1.76 | +0.04 | +3.88% | 6 | 1,925 | 106.35% |
| SAVE260618C00007500 | 2024-05-02 10:04AM EDT | 2026-06-18 | 1.08 | 1.01 | 3.00 | 0.00 | - | 1 | 644 | 132.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00007500 | 2024-05-02 12:27PM EDT | 2024-05-17 | 3.90 | 3.20 | 4.65 | 0.00 | - | 30 | 121 | 281.25% |
| SAVE240524P00007500 | 2024-05-03 3:08PM EDT | 2024-05-24 | 3.82 | 3.70 | 4.00 | +0.42 | +12.35% | 11 | 17 | 189.06% |
| SAVE240531P00007500 | 2024-04-17 9:30AM EDT | 2024-05-31 | 3.30 | 3.70 | 4.10 | 0.00 | - | - | 0 | 188.28% |
| SAVE240621P00007500 | 2024-05-02 1:38PM EDT | 2024-06-21 | 4.08 | 3.20 | 4.50 | 0.00 | - | 3 | 1,503 | 123.44% |
| SAVE240719P00007500 | 2024-05-01 3:20PM EDT | 2024-07-19 | 3.99 | 3.25 | 4.75 | 0.00 | - | 3 | 993 | 136.72% |
| SAVE240816P00007500 | 2024-04-29 12:46PM EDT | 2024-08-16 | 4.07 | 3.30 | 4.80 | 0.00 | - | 1 | 2,883 | 125.39% |
| SAVE240920P00007500 | 2024-05-01 3:20PM EDT | 2024-09-20 | 4.04 | 3.35 | 4.85 | 0.00 | - | 3 | 2,626 | 115.23% |
| SAVE250117P00007500 | 2024-04-29 12:59PM EDT | 2025-01-17 | 4.22 | 3.80 | 4.45 | 0.00 | - | 23 | 6,845 | 87.30% |
| SAVE250321P00007500 | 2024-04-16 1:22PM EDT | 2025-03-21 | 4.03 | 4.10 | 4.40 | 0.00 | - | 1 | 68 | 88.48% |
| SAVE250620P00007500 | 2024-05-03 9:38AM EDT | 2025-06-20 | 4.40 | 2.85 | 5.00 | -0.30 | -6.38% | 30 | 769 | 51.95% |
| SAVE250919P00007500 | 2024-04-17 1:19PM EDT | 2025-09-19 | 4.15 | 2.96 | 4.60 | 0.00 | - | - | 1 | 91.70% |
| SAVE260116P00007500 | 2024-04-25 2:56PM EDT | 2026-01-16 | 4.70 | 3.95 | 5.30 | 0.00 | - | 12 | 2,133 | 83.79% |
| SAVE260618P00007500 | 2024-05-03 9:38AM EDT | 2026-06-18 | 4.93 | 3.85 | 4.90 | +0.18 | +3.79% | 30 | 738 | 63.28% |
