Italia markets close in 3 hours 37 minutes
FTSE MIB
35.390,08 -20,05 (-0,06%) 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
79,03 -0,20 (-0,25%) Bitcoin EUR
61.142,50 +38,15 (+0,06%)
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:4.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00004000 | 2024-05-16 3:43PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,764 | 8,140 | 25.00% |
| SAVE240524C00004000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 407 | 1,124 | 12.50% |
| SAVE240531C00004000 | 2024-05-16 3:32PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 121 | 771 | 6.25% |
| SAVE240607C00004000 | 2024-05-16 3:57PM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 57 | 509 | 6.25% |
| SAVE240614C00004000 | 2024-05-16 3:11PM EDT | 2024-06-14 | 0.44 | 0.00 | 0.00 | 0.00 | - | 18 | 262 | 6.25% |
| SAVE240621C00004000 | 2024-05-16 3:46PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 144 | 2,044 | 6.25% |
| SAVE240628C00004000 | 2024-05-16 3:18PM EDT | 2024-06-28 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 3.13% |
| SAVE240719C00004000 | 2024-05-16 3:51PM EDT | 2024-07-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 250 | 2,077 | 3.13% |
| SAVE240816C00004000 | 2024-05-16 3:18PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 433 | 3.13% |
| SAVE240920C00004000 | 2024-05-16 3:58PM EDT | 2024-09-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 196 | 3,562 | 3.13% |
| SAVE241220C00004000 | 2024-05-16 3:00PM EDT | 2024-12-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 77 | 293 | 1.56% |
| SAVE250117C00004000 | 2024-05-16 3:33PM EDT | 2025-01-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 1,855 | 1.56% |
| SAVE250321C00004000 | 2024-05-16 12:15PM EDT | 2025-03-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| SAVE250620C00004000 | 2024-05-09 11:27AM EDT | 2025-06-20 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 1.56% |
| SAVE250919C00004000 | 2024-05-13 3:17PM EDT | 2025-09-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 1.56% |
| SAVE260116C00004000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| SAVE260618C00004000 | 2024-05-16 3:09PM EDT | 2026-06-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 237 | 0.78% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00004000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5,685 | 3,627 | 0.00% |
| SAVE240524P00004000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 159 | 993 | 0.00% |
| SAVE240531P00004000 | 2024-05-16 3:27PM EDT | 2024-05-31 | 0.47 | 0.00 | 0.00 | 0.00 | - | 13 | 351 | 0.00% |
| SAVE240607P00004000 | 2024-05-16 3:26PM EDT | 2024-06-07 | 0.55 | 0.00 | 0.00 | 0.00 | - | 36 | 79 | 0.00% |
| SAVE240614P00004000 | 2024-05-16 3:32PM EDT | 2024-06-14 | 0.61 | 0.00 | 0.00 | 0.00 | - | 14 | 45 | 0.00% |
| SAVE240621P00004000 | 2024-05-16 3:40PM EDT | 2024-06-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 69 | 1,964 | 0.00% |
| SAVE240628P00004000 | 2024-05-16 12:05PM EDT | 2024-06-28 | 0.67 | 0.62 | 0.89 | -0.03 | -4.29% | 22 | 7 | 126.95% |
| SAVE240719P00004000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 0.00% |
| SAVE240816P00004000 | 2024-05-15 11:05AM EDT | 2024-08-16 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 0.00% |
| SAVE240920P00004000 | 2024-05-14 12:35PM EDT | 2024-09-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4,004 | 10,646 | 0.00% |
| SAVE241220P00004000 | 2024-05-15 1:53PM EDT | 2024-12-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| SAVE250117P00004000 | 2024-05-09 12:44PM EDT | 2025-01-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| SAVE250620P00004000 | 2024-04-26 12:21PM EDT | 2025-06-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| SAVE260116P00004000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 2.13 | 0.00 | 0.00 | 0.00 | - | 24 | 41 | 0.00% |
| SAVE260618P00004000 | 2024-05-08 9:47AM EDT | 2026-06-18 | 1.94 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.