Italia markets closed
Dow Jones
38.063,96 +160,67 (+0,42%) Nasdaq
15.733,66 +128,18 (+0,82%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
55.091,63 +2.026,52 (+3,82%) CMC Crypto 200
1.274,03 +3,29 (+0,26%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:54PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503C00001500 | 2024-04-26 9:39AM EDT | 1.50 | 2.12 | 2.01 | 2.29 | 0.00 | - | 1 | 2 | 750.00% |
| SAVE240503C00002000 | 2024-04-30 9:30AM EDT | 2.00 | 1.73 | 1.50 | 1.74 | 0.00 | - | 2 | 8 | 50.00% |
| SAVE240503C00002500 | 2024-04-29 9:40AM EDT | 2.50 | 1.19 | 0.99 | 1.27 | 0.00 | - | 1 | 8 | 287.50% |
| SAVE240503C00003000 | 2024-05-01 12:50PM EDT | 3.00 | 0.45 | 0.54 | 0.90 | 0.00 | - | 2 | 40 | 328.13% |
| SAVE240503C00003500 | 2024-05-02 12:39PM EDT | 3.50 | 0.13 | 0.12 | 0.14 | +0.06 | +85.71% | 490 | 1,606 | 59.38% |
| SAVE240503C00004000 | 2024-05-02 12:34PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 795 | 5,493 | 81.25% |
| SAVE240503C00004500 | 2024-05-02 11:10AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,272 | 150.00% |
| SAVE240503C00005000 | 2024-04-30 12:37PM EDT | 5.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 1,633 | 331.25% |
| SAVE240503C00005500 | 2024-05-02 10:09AM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,326 | 293.75% |
| SAVE240503C00006000 | 2024-05-02 10:42AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 753 | 300.00% |
| SAVE240503C00006500 | 2024-04-22 1:28PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 714 | 350.00% |
| SAVE240503C00007000 | 2024-04-23 1:34PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 293 | 375.00% |
| SAVE240503C00007500 | 2024-04-09 12:03PM EDT | 7.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 376 | 606.25% |
| SAVE240503C00008000 | 2024-04-04 9:39AM EDT | 8.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 10 | 151 | 979.69% |
| SAVE240503C00009000 | 2024-04-01 10:33AM EDT | 9.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 48 | 500.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503P00002000 | 2024-04-30 9:33AM EDT | 2.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 375.00% |
| SAVE240503P00002500 | 2024-05-02 9:30AM EDT | 2.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 50 | 250.00% |
| SAVE240503P00003000 | 2024-05-02 12:24PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 559 | 137.50% |
| SAVE240503P00003500 | 2024-05-02 12:23PM EDT | 3.50 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 1,027 | 1,325 | 82.81% |
| SAVE240503P00004000 | 2024-05-02 12:24PM EDT | 4.00 | 0.41 | 0.37 | 0.47 | -0.14 | -25.45% | 26 | 200 | 146.88% |
| SAVE240503P00004500 | 2024-05-02 12:27PM EDT | 4.50 | 0.67 | 0.86 | 0.96 | -0.32 | -32.32% | 10 | 79 | 225.00% |
| SAVE240503P00005000 | 2024-05-01 2:04PM EDT | 5.00 | 1.54 | 1.36 | 1.54 | 0.00 | - | 13 | 0 | 375.00% |
| SAVE240503P00005500 | 2024-04-22 9:30AM EDT | 5.50 | 2.02 | 1.79 | 2.09 | +0.48 | +31.17% | 1 | 1 | 425.00% |
| SAVE240503P00006000 | 2024-04-22 10:00AM EDT | 6.00 | 2.21 | 2.33 | 2.50 | 0.00 | - | 10 | 10 | 431.25% |
| SAVE240503P00006500 | 2024-05-01 9:32AM EDT | 6.50 | 2.98 | 2.80 | 3.00 | 0.00 | - | 1 | 0 | 431.25% |
| SAVE240503P00007000 | 2024-04-16 1:44PM EDT | 7.00 | 2.81 | 3.35 | 3.55 | 0.00 | - | 11 | 0 | 606.25% |
| SAVE240503P00007500 | 2024-03-25 3:25PM EDT | 7.50 | 2.91 | 3.70 | 4.05 | 0.00 | - | 1 | 0 | 817.19% |
© 2024 Yahoo. Tutti i diritti riservati.