Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,14 (-0,17%) Bitcoin EUR
59.990,39 -147,14 (-0,24%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240816C00001500 | 2024-06-10 1:59PM EDT | 1.50 | 1.91 | 1.95 | 2.59 | 0.00 | - | 1 | 1 | 260.16% |
| SAVE240816C00002000 | 2024-06-20 2:55PM EDT | 2.00 | 1.80 | 1.74 | 2.41 | 0.00 | - | 14 | 29 | 189.06% |
| SAVE240816C00002500 | 2024-06-20 10:53AM EDT | 2.50 | 1.32 | 1.12 | 1.58 | 0.00 | - | 1 | 128 | 141.41% |
| SAVE240816C00003000 | 2024-06-21 11:59AM EDT | 3.00 | 1.00 | 0.80 | 1.15 | +0.07 | +7.53% | 21 | 146 | 73.05% |
| SAVE240816C00003500 | 2024-06-21 10:10AM EDT | 3.50 | 0.62 | 0.49 | 0.74 | -0.03 | -4.62% | 21 | 711 | 69.53% |
| SAVE240816C00004000 | 2024-06-21 3:43PM EDT | 4.00 | 0.48 | 0.44 | 0.51 | +0.05 | +11.63% | 44 | 1,478 | 87.89% |
| SAVE240816C00004500 | 2024-06-21 1:19PM EDT | 4.50 | 0.35 | 0.23 | 0.35 | +0.06 | +20.69% | 1 | 452 | 84.38% |
| SAVE240816C00005000 | 2024-06-21 3:50PM EDT | 5.00 | 0.24 | 0.22 | 0.25 | +0.06 | +33.33% | 12 | 1,163 | 94.92% |
| SAVE240816C00005500 | 2024-06-21 12:39PM EDT | 5.50 | 0.17 | 0.05 | 0.15 | +0.06 | +54.55% | 1 | 494 | 82.03% |
| SAVE240816C00006000 | 2024-06-21 2:58PM EDT | 6.00 | 0.10 | 0.08 | 0.16 | +0.01 | +11.11% | 177 | 787 | 99.61% |
| SAVE240816C00007500 | 2024-06-20 2:07PM EDT | 7.50 | 0.07 | 0.01 | 0.07 | 0.00 | - | 137 | 3,981 | 100.78% |
| SAVE240816C00009000 | 2024-06-17 3:55PM EDT | 9.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 90 | 311 | 126.56% |
| SAVE240816C00010000 | 2024-06-21 1:44PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 21 | 10,495 | 121.88% |
| SAVE240816C00012500 | 2024-06-21 2:56PM EDT | 12.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 580 | 128.13% |
| SAVE240816C00015000 | 2024-06-21 3:18PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,531 | 131.25% |
| SAVE240816C00017500 | 2024-06-20 9:51AM EDT | 17.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 1,375 | 203.13% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240816P00001500 | 2024-05-16 3:47PM EDT | 1.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 334.38% |
| SAVE240816P00002000 | 2024-06-21 9:30AM EDT | 2.00 | 0.08 | 0.00 | 0.11 | -0.01 | -11.11% | 2 | 2,529 | 126.56% |
| SAVE240816P00002500 | 2024-06-20 1:24PM EDT | 2.50 | 0.15 | 0.10 | 0.21 | 0.00 | - | 5 | 285 | 127.34% |
| SAVE240816P00003000 | 2024-06-21 2:20PM EDT | 3.00 | 0.23 | 0.21 | 0.35 | -0.05 | -17.86% | 50 | 886 | 118.75% |
| SAVE240816P00003500 | 2024-06-21 3:59PM EDT | 3.50 | 0.44 | 0.44 | 0.50 | -0.01 | -2.22% | 138 | 4,154 | 113.28% |
| SAVE240816P00004000 | 2024-06-21 11:50AM EDT | 4.00 | 0.76 | 0.29 | 0.79 | -0.14 | -15.56% | 4 | 703 | 78.52% |
| SAVE240816P00004500 | 2024-06-21 12:53PM EDT | 4.50 | 1.05 | 0.35 | 1.53 | -0.27 | -20.45% | 2 | 519 | 89.84% |
| SAVE240816P00005000 | 2024-06-21 2:00PM EDT | 5.00 | 1.18 | 1.19 | 2.33 | -0.42 | -26.25% | 20 | 11,690 | 165.23% |
| SAVE240816P00005500 | 2024-04-17 9:41AM EDT | 5.50 | 1.90 | 2.06 | 2.19 | 0.00 | - | - | 1 | 160.55% |
| SAVE240816P00006000 | 2024-05-17 11:18AM EDT | 6.00 | 2.53 | 2.48 | 2.71 | 0.00 | - | 18 | 18 | 170.70% |
| SAVE240816P00007500 | 2024-06-21 10:16AM EDT | 7.50 | 5.00 | 2.96 | 4.70 | +1.18 | +30.89% | 1 | 2,882 | 153.13% |
| SAVE240816P00009000 | 2024-05-13 9:49AM EDT | 9.00 | 5.05 | 5.40 | 5.55 | 0.00 | - | 2 | 5 | 209.38% |
| SAVE240816P00010000 | 2024-06-14 11:23AM EDT | 10.00 | 7.13 | 5.95 | 7.15 | 0.00 | - | 1 | 16 | 238.67% |
| SAVE240816P00012500 | 2024-06-21 3:56PM EDT | 12.50 | 8.85 | 8.40 | 10.15 | +1.67 | +23.26% | 3 | 0 | 309.77% |
| SAVE240816P00015000 | 2024-02-26 10:41AM EDT | 15.00 | 9.10 | 9.65 | 11.15 | 0.00 | - | 808 | 1,457 | 165.63% |
© 2024 Yahoo. Tutti i diritti riservati.