Italia markets open in 8 hours 58 minutes
Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0883 -0,0024 (-0,22%) Bitcoin EUR
64.914,37 +1.436,36 (+2,26%) CMC Crypto 200
1.470,52 +23,37 (+1,61%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628C00002000 | 2024-05-16 12:03PM EDT | 2.00 | 2.16 | 1.67 | 1.88 | 0.00 | - | 3 | 4 | 196.88% |
| SAVE240628C00003000 | 2024-05-29 3:19PM EDT | 3.00 | 0.70 | 0.79 | 1.01 | 0.00 | - | 1 | 21 | 101.56% |
| SAVE240628C00003500 | 2024-06-04 3:57PM EDT | 3.50 | 0.01 | 0.17 | 0.60 | -0.39 | -97.50% | 10 | 57 | 50.00% |
| SAVE240628C00004000 | 2024-06-04 1:42PM EDT | 4.00 | 0.29 | 0.18 | 0.32 | +0.04 | +16.00% | 69 | 232 | 82.81% |
| SAVE240628C00004500 | 2024-06-04 3:55PM EDT | 4.50 | 0.16 | 0.00 | 0.18 | +0.08 | +100.00% | 13 | 121 | 75.00% |
| SAVE240628C00005000 | 2024-05-31 2:04PM EDT | 5.00 | 0.08 | 0.06 | 0.49 | -0.02 | -20.00% | 6 | 189 | 158.59% |
| SAVE240628C00005500 | 2024-06-04 11:34AM EDT | 5.50 | 0.04 | 0.03 | 0.13 | -0.25 | -86.21% | 10 | 14 | 117.97% |
| SAVE240628C00006000 | 2024-06-04 1:23PM EDT | 6.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 4 | 217 | 103.13% |
| SAVE240628C00006500 | 2024-05-29 10:28AM EDT | 6.50 | 0.01 | 0.01 | 0.11 | 0.00 | - | 80 | 86 | 140.63% |
| SAVE240628C00007000 | 2024-05-20 2:33PM EDT | 7.00 | 0.07 | 0.00 | 0.87 | 0.00 | - | 2 | 63 | 285.94% |
| SAVE240628C00008000 | 2024-06-03 2:33PM EDT | 8.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 7 | 175.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628P00002500 | 2024-05-17 11:43AM EDT | 2.50 | 0.10 | 0.00 | 0.47 | 0.00 | - | 10 | 11 | 220.31% |
| SAVE240628P00003000 | 2024-06-04 1:48PM EDT | 3.00 | 0.08 | 0.06 | 0.14 | -0.03 | -27.27% | 14 | 366 | 105.47% |
| SAVE240628P00003500 | 2024-06-04 12:25PM EDT | 3.50 | 0.28 | 0.14 | 0.28 | -0.04 | -12.50% | 1 | 91 | 90.23% |
| SAVE240628P00004000 | 2024-06-03 10:33AM EDT | 4.00 | 0.58 | 0.40 | 0.58 | +0.04 | +7.41% | 2 | 60 | 95.31% |
| SAVE240628P00004500 | 2024-06-04 12:58PM EDT | 4.50 | 0.92 | 0.78 | 0.98 | +0.03 | +3.37% | 5 | 22 | 105.47% |
| SAVE240628P00005000 | 2024-05-31 1:09PM EDT | 5.00 | 1.30 | 1.24 | 1.52 | 0.00 | - | 1 | 4 | 133.59% |
| SAVE240628P00005500 | 2024-05-14 1:24PM EDT | 5.50 | 1.50 | 1.71 | 1.87 | 0.00 | - | 436 | 471 | 125.78% |
| SAVE240628P00006500 | 2024-05-13 3:25PM EDT | 6.50 | 2.30 | 2.60 | 2.95 | 0.00 | - | 1 | 1 | 153.91% |
© 2024 Yahoo. Tutti i diritti riservati.