Italia markets close in 6 hours 21 minutes
FTSE MIB
35.396,20 -13,93 (-0,04%) Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,28 +0,05 (+0,06%) Bitcoin EUR
60.963,68 -164,82 (-0,27%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:3.50
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00003500 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SAVE240524C00003500 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.46 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SAVE240531C00003500 | 2024-05-16 3:19PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SAVE240607C00003500 | 2024-05-16 3:00PM EDT | 2024-06-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE240614C00003500 | 2024-05-16 2:17PM EDT | 2024-06-14 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240621C00003500 | 2024-05-16 3:27PM EDT | 2024-06-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240628C00003500 | 2024-05-15 10:11AM EDT | 2024-06-28 | 0.77 | 0.51 | 1.28 | 0.00 | - | 1 | 11 | 141.80% |
| SAVE240719C00003500 | 2024-05-16 10:34AM EDT | 2024-07-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SAVE240816C00003500 | 2024-05-14 10:49AM EDT | 2024-08-16 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE240920C00003500 | 2024-05-16 3:33PM EDT | 2024-09-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAVE241220C00003500 | 2024-05-15 10:57AM EDT | 2024-12-20 | 1.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SAVE250117C00003500 | 2024-05-16 3:26PM EDT | 2025-01-17 | 1.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SAVE250321C00003500 | 2024-05-15 2:45PM EDT | 2025-03-21 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250620C00003500 | 2024-05-16 10:12AM EDT | 2025-06-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAVE250919C00003500 | 2024-04-25 3:51PM EDT | 2025-09-19 | 2.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAVE260618C00003500 | 2024-05-10 10:12AM EDT | 2026-06-18 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00003500 | 2024-05-16 3:20PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| SAVE240524P00003500 | 2024-05-16 3:58PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 25.00% |
| SAVE240531P00003500 | 2024-05-16 3:55PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| SAVE240607P00003500 | 2024-05-16 3:19PM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SAVE240614P00003500 | 2024-05-16 2:56PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SAVE240621P00003500 | 2024-05-16 3:31PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SAVE240628P00003500 | 2024-05-16 3:52PM EDT | 2024-06-28 | 0.42 | 0.43 | 0.47 | +0.09 | +27.27% | 64 | 10 | 121.88% |
| SAVE240719P00003500 | 2024-05-15 3:34PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| SAVE240816P00003500 | 2024-05-15 3:55PM EDT | 2024-08-16 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SAVE240920P00003500 | 2024-05-16 11:05AM EDT | 2024-09-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SAVE241220P00003500 | 2024-05-14 11:06AM EDT | 2024-12-20 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SAVE250117P00003500 | 2024-05-16 3:27PM EDT | 2025-01-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SAVE250620P00003500 | 2024-05-01 12:10PM EDT | 2025-06-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SAVE260116P00003500 | 2024-05-10 3:07PM EDT | 2026-01-16 | 1.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SAVE260618P00003500 | 2024-05-06 1:30PM EDT | 2026-06-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.