Italia markets open in 1 hour 18 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.074,40 +457,30 (+1,18%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.045,17 -425,89 (-0,66%) CMC Crypto 200
1.512,04 -14,38 (-0,94%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524C00001000 | 2024-05-17 9:46AM EDT | 1.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240524C00001500 | 2024-05-09 10:07AM EDT | 1.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240524C00002000 | 2024-05-21 11:22AM EDT | 2.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240524C00002500 | 2024-05-22 11:55AM EDT | 2.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240524C00003000 | 2024-05-22 2:31PM EDT | 3.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE240524C00003500 | 2024-05-22 3:59PM EDT | 3.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 0.00% |
| SAVE240524C00004000 | 2024-05-22 3:50PM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 25.00% |
| SAVE240524C00004500 | 2024-05-22 3:22PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 50.00% |
| SAVE240524C00005000 | 2024-05-22 1:43PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| SAVE240524C00005500 | 2024-05-21 3:55PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| SAVE240524C00006000 | 2024-05-22 9:31AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| SAVE240524C00006500 | 2024-05-22 11:45AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240524C00007000 | 2024-05-20 9:33AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SAVE240524C00007500 | 2024-05-21 11:10AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240524C00008000 | 2024-05-20 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SAVE240524C00008500 | 2024-05-16 12:35PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SAVE240524C00009000 | 2024-05-17 3:23PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524P00000500 | 2024-05-13 3:15PM EDT | 0.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SAVE240524P00002000 | 2024-05-20 2:27PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240524P00002500 | 2024-05-20 9:44AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,457 | 0 | 50.00% |
| SAVE240524P00003000 | 2024-05-21 12:00PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SAVE240524P00003500 | 2024-05-22 3:50PM EDT | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| SAVE240524P00004000 | 2024-05-22 3:27PM EDT | 4.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| SAVE240524P00004500 | 2024-05-22 3:24PM EDT | 4.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| SAVE240524P00005000 | 2024-05-21 3:45PM EDT | 5.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SAVE240524P00005500 | 2024-05-22 2:45PM EDT | 5.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240524P00006000 | 2024-05-13 10:41AM EDT | 6.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240524P00006500 | 2024-05-07 10:10AM EDT | 6.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240524P00007500 | 2024-05-06 3:57PM EDT | 7.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.