Italia markets closed
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0904 +0,0050 (+0,46%) Bitcoin EUR
63.346,93 +1.131,62 (+1,82%) CMC Crypto 200
1.450,10 -17,83 (-1,21%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00001000 | 2024-04-11 9:30AM EDT | 1.00 | 4.05 | 2.25 | 3.45 | 0.00 | - | - | 0 | 545.31% |
| SAVE240621C00001500 | 2024-04-26 9:30AM EDT | 1.50 | 2.18 | 2.12 | 2.30 | 0.00 | - | 1 | 1 | 228.13% |
| SAVE240621C00002000 | 2024-05-28 9:46AM EDT | 2.00 | 1.81 | 1.61 | 1.94 | 0.00 | - | 20 | 18 | 231.25% |
| SAVE240621C00002500 | 2024-05-28 9:50AM EDT | 2.50 | 1.37 | 1.14 | 1.63 | 0.00 | - | 10 | 220 | 223.44% |
| SAVE240621C00003000 | 2024-06-03 11:50AM EDT | 3.00 | 0.67 | 0.53 | 0.91 | -0.20 | -22.99% | 3 | 305 | 73.44% |
| SAVE240621C00003500 | 2024-06-03 3:28PM EDT | 3.50 | 0.31 | 0.38 | 0.44 | -0.12 | -27.91% | 291 | 2,415 | 93.75% |
| SAVE240621C00004000 | 2024-06-03 3:59PM EDT | 4.00 | 0.20 | 0.18 | 0.22 | 0.00 | - | 571 | 5,494 | 95.31% |
| SAVE240621C00004500 | 2024-06-03 3:59PM EDT | 4.50 | 0.10 | 0.08 | 0.13 | 0.00 | - | 179 | 2,471 | 102.34% |
| SAVE240621C00005000 | 2024-06-03 3:57PM EDT | 5.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 239 | 11,570 | 110.94% |
| SAVE240621C00005500 | 2024-06-03 3:53PM EDT | 5.50 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 3 | 602 | 120.31% |
| SAVE240621C00006000 | 2024-06-03 1:15PM EDT | 6.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 6 | 17,134 | 139.06% |
| SAVE240621C00007000 | 2024-06-03 11:04AM EDT | 7.00 | 0.03 | 0.01 | 0.25 | -0.04 | -57.14% | 60 | 3 | 225.00% |
| SAVE240621C00007500 | 2024-06-03 12:15PM EDT | 7.50 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 53 | 22,650 | 168.75% |
| SAVE240621C00009000 | 2024-05-20 1:24PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 2,546 | 226.56% |
| SAVE240621C00010000 | 2024-05-31 3:15PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 8,001 | 175.00% |
| SAVE240621C00012500 | 2024-05-17 9:38AM EDT | 12.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 2,227 | 275.00% |
| SAVE240621C00015000 | 2024-05-28 12:31PM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,976 | 275.00% |
| SAVE240621C00017500 | 2024-05-30 11:01AM EDT | 17.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,859 | 306.25% |
| SAVE240621C00020000 | 2024-05-30 3:59PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,347 | 275.00% |
| SAVE240621C00022500 | 2024-03-28 9:30AM EDT | 22.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 10 | 478 | 362.50% |
| SAVE240621C00025000 | 2024-05-16 1:58PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,244 | 300.00% |
| SAVE240621C00027500 | 2024-05-14 12:33PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 610 | 312.50% |
| SAVE240621C00030000 | 2024-05-02 3:59PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 11,865 | 325.00% |
| SAVE240621C00032500 | 2024-05-23 3:39PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,751 | 337.50% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00002000 | 2024-05-31 3:16PM EDT | 2.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 168.75% |
| SAVE240621P00002500 | 2024-06-03 11:17AM EDT | 2.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 12 | 12,302 | 121.88% |
| SAVE240621P00003000 | 2024-06-03 2:33PM EDT | 3.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 4,033 | 5,554 | 107.81% |
| SAVE240621P00003500 | 2024-06-03 2:16PM EDT | 3.50 | 0.28 | 0.22 | 0.26 | +0.04 | +16.67% | 54 | 1,386 | 99.80% |
| SAVE240621P00004000 | 2024-06-03 12:06PM EDT | 4.00 | 0.61 | 0.51 | 0.60 | +0.10 | +19.61% | 16 | 1,934 | 108.98% |
| SAVE240621P00004500 | 2024-05-31 3:14PM EDT | 4.50 | 0.93 | 0.90 | 1.40 | 0.00 | - | 58 | 373 | 181.25% |
| SAVE240621P00005000 | 2024-06-03 3:25PM EDT | 5.00 | 1.49 | 1.27 | 1.65 | +0.19 | +14.62% | 1 | 18,386 | 150.00% |
| SAVE240621P00005500 | 2024-04-18 9:57AM EDT | 5.50 | 1.66 | 1.78 | 2.08 | 0.00 | - | 2 | 2 | 163.28% |
| SAVE240621P00006000 | 2024-05-15 3:16PM EDT | 6.00 | 2.23 | 2.08 | 2.59 | 0.00 | - | 17 | 23 | 125.00% |
| SAVE240621P00007000 | 2024-05-21 3:15PM EDT | 7.00 | 3.50 | 3.25 | 4.30 | 0.00 | - | - | 1 | 350.39% |
| SAVE240621P00007500 | 2024-05-31 2:07PM EDT | 7.50 | 3.72 | 3.75 | 3.90 | 0.00 | - | 1 | 1,179 | 153.13% |
| SAVE240621P00009000 | 2024-05-22 2:00PM EDT | 9.00 | 5.25 | 5.25 | 6.15 | 0.00 | - | 1 | 1 | 386.72% |
| SAVE240621P00010000 | 2024-05-28 11:20AM EDT | 10.00 | 6.33 | 6.25 | 6.40 | +0.04 | +0.64% | 1 | 299 | 203.13% |
| SAVE240621P00012500 | 2024-05-30 12:13PM EDT | 12.50 | 8.89 | 8.75 | 9.55 | 0.00 | - | 1 | 163 | 439.84% |
| SAVE240621P00015000 | 2024-04-23 10:34AM EDT | 15.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| SAVE240621P00017500 | 2024-04-11 11:51AM EDT | 17.50 | 13.07 | 13.00 | 15.15 | 0.00 | - | 2 | 0 | 475.00% |
| SAVE240621P00020000 | 2024-02-07 4:40PM EDT | 20.00 | 13.79 | 13.20 | 16.70 | 0.00 | - | 2 | 303 | 550.78% |
| SAVE240621P00022500 | 2024-01-11 3:45PM EDT | 22.50 | 9.25 | 15.95 | 16.70 | 0.00 | - | 10 | 10 | 0.00% |
| SAVE240621P00025000 | 2024-03-06 10:49AM EDT | 25.00 | 19.54 | 19.25 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240621P00032500 | 2024-01-16 3:57PM EDT | 32.50 | 25.60 | 24.45 | 27.85 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.