Italia markets close in 8 hours 23 minutes
FTSE MIB
35.410,13 +43,93 (+0,12%) 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
79,61 +0,38 (+0,48%) Bitcoin EUR
60.858,14 +42,01 (+0,07%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:5.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00005000 | 2024-05-16 3:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 50.00% |
| SAVE240524C00005000 | 2024-05-16 3:02PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,312 | 0 | 50.00% |
| SAVE240531C00005000 | 2024-05-16 3:15PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| SAVE240607C00005000 | 2024-05-16 1:57PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SAVE240614C00005000 | 2024-05-15 12:45PM EDT | 2024-06-14 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SAVE240621C00005000 | 2024-05-16 3:12PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| SAVE240628C00005000 | 2024-05-15 12:31PM EDT | 2024-06-28 | 0.36 | 0.19 | 0.47 | 0.00 | - | 6 | 93 | 129.30% |
| SAVE240719C00005000 | 2024-05-16 3:15PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| SAVE240816C00005000 | 2024-05-16 1:14PM EDT | 2024-08-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SAVE240920C00005000 | 2024-05-16 3:51PM EDT | 2024-09-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| SAVE241220C00005000 | 2024-05-16 1:44PM EDT | 2024-12-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SAVE250117C00005000 | 2024-05-16 3:46PM EDT | 2025-01-17 | 0.97 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| SAVE250321C00005000 | 2024-05-14 3:40PM EDT | 2025-03-21 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 6.25% |
| SAVE250620C00005000 | 2024-05-16 3:43PM EDT | 2025-06-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SAVE250919C00005000 | 2024-05-14 2:03PM EDT | 2025-09-19 | 1.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SAVE260116C00005000 | 2024-05-16 3:10PM EDT | 2026-01-16 | 1.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SAVE260618C00005000 | 2024-05-16 3:06PM EDT | 2026-06-18 | 1.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00005000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 1.14 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SAVE240524P00005000 | 2024-05-16 3:34PM EDT | 2024-05-24 | 1.21 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SAVE240531P00005000 | 2024-05-15 2:28PM EDT | 2024-05-31 | 1.19 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SAVE240607P00005000 | 2024-05-14 2:56PM EDT | 2024-06-07 | 0.95 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SAVE240614P00005000 | 2024-05-16 9:55AM EDT | 2024-06-14 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240621P00005000 | 2024-05-16 3:27PM EDT | 2024-06-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SAVE240719P00005000 | 2024-05-16 1:33PM EDT | 2024-07-19 | 1.52 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SAVE240816P00005000 | 2024-05-16 9:45AM EDT | 2024-08-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SAVE240920P00005000 | 2024-05-16 2:56PM EDT | 2024-09-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SAVE241220P00005000 | 2024-04-26 10:54AM EDT | 2024-12-20 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250117P00005000 | 2024-05-15 2:24PM EDT | 2025-01-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| SAVE250321P00005000 | 2024-04-15 10:34AM EDT | 2025-03-21 | 2.07 | 2.16 | 2.34 | 0.00 | - | 2,000 | 8,768 | 103.52% |
| SAVE250620P00005000 | 2024-05-16 3:38PM EDT | 2025-06-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250919P00005000 | 2024-05-08 2:34PM EDT | 2025-09-19 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE260116P00005000 | 2024-05-15 3:54PM EDT | 2026-01-16 | 2.74 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SAVE260618P00005000 | 2024-05-14 3:31PM EDT | 2026-06-18 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.