Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.282,21 +171,75 (+0,29%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE241220C00001000 | 2024-06-18 3:38PM EDT | 1.00 | 2.65 | 2.20 | 3.75 | 0.00 | - | 4 | 52 | 153.13% |
| SAVE241220C00001500 | 2024-06-14 3:18PM EDT | 1.50 | 2.05 | 1.89 | 2.60 | 0.00 | - | 200 | 202 | 146.09% |
| SAVE241220C00002000 | 2024-06-14 3:24PM EDT | 2.00 | 1.75 | 1.88 | 2.22 | 0.00 | - | 200 | 212 | 98.83% |
| SAVE241220C00002500 | 2024-06-20 10:54AM EDT | 2.50 | 1.60 | 1.18 | 1.83 | 0.00 | - | 1 | 12 | 64.84% |
| SAVE241220C00003000 | 2024-06-21 11:16AM EDT | 3.00 | 1.30 | 1.26 | 1.50 | +0.14 | +12.07% | 16 | 35 | 92.19% |
| SAVE241220C00003500 | 2024-06-20 9:53AM EDT | 3.50 | 1.05 | 1.10 | 1.42 | 0.00 | - | 3 | 84 | 104.49% |
| SAVE241220C00004000 | 2024-06-21 2:06PM EDT | 4.00 | 0.95 | 0.13 | 1.10 | +0.17 | +21.79% | 19 | 333 | 61.33% |
| SAVE241220C00004500 | 2024-06-21 3:46PM EDT | 4.50 | 1.04 | 0.55 | 1.04 | +0.42 | +67.74% | 4 | 193 | 93.36% |
| SAVE241220C00005000 | 2024-06-21 11:30AM EDT | 5.00 | 0.59 | 0.60 | 1.50 | -0.01 | -1.67% | 14 | 517 | 128.91% |
| SAVE241220C00005500 | 2024-06-13 11:41AM EDT | 5.50 | 0.56 | 0.00 | 0.81 | 0.00 | - | 1 | 68 | 78.91% |
| SAVE241220C00006000 | 2024-06-20 2:40PM EDT | 6.00 | 0.46 | 0.35 | 1.31 | +0.02 | +4.55% | 1 | 395 | 127.15% |
| SAVE241220C00007000 | 2024-06-18 10:14AM EDT | 7.00 | 0.30 | 0.25 | 0.51 | 0.00 | - | 2 | 329 | 98.24% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE241220P00001000 | 2024-06-13 3:43PM EDT | 1.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 5 | 129.69% |
| SAVE241220P00001500 | 2024-05-29 11:50AM EDT | 1.50 | 0.16 | 0.00 | 0.21 | 0.00 | - | 1 | 7 | 113.28% |
| SAVE241220P00002000 | 2024-06-21 3:22PM EDT | 2.00 | 0.30 | 0.27 | 0.35 | -0.02 | -6.25% | 4 | 139 | 126.37% |
| SAVE241220P00002500 | 2024-06-21 1:45PM EDT | 2.50 | 0.45 | 0.44 | 0.50 | -0.04 | -8.16% | 504 | 257 | 118.36% |
| SAVE241220P00003000 | 2024-06-21 2:38PM EDT | 3.00 | 0.68 | 0.65 | 0.71 | -0.03 | -4.23% | 3 | 63 | 113.48% |
| SAVE241220P00003500 | 2024-06-04 3:02PM EDT | 3.50 | 0.98 | 0.73 | 1.16 | 0.00 | - | 1 | 23 | 111.33% |
| SAVE241220P00004000 | 2024-06-21 9:59AM EDT | 4.00 | 1.17 | 1.11 | 1.45 | -0.18 | -13.33% | 5 | 345 | 113.09% |
| SAVE241220P00004500 | 2024-06-05 1:15PM EDT | 4.50 | 1.42 | 1.36 | 1.90 | 0.00 | - | 2 | 9 | 113.28% |
| SAVE241220P00005000 | 2024-06-20 1:30PM EDT | 5.00 | 1.95 | 1.81 | 2.30 | 0.00 | - | 1 | 40 | 118.16% |
| SAVE241220P00006000 | 2024-06-17 2:45PM EDT | 6.00 | 2.96 | 2.58 | 2.88 | 0.00 | - | 20 | 63 | 106.84% |
| SAVE241220P00007000 | 2024-06-17 2:45PM EDT | 7.00 | 3.85 | 3.30 | 4.50 | 0.00 | - | 69 | 75 | 136.91% |
© 2024 Yahoo. Tutti i diritti riservati.