Italia markets open in 6 hours 54 minutes
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
1,0917 +0,0011 (+0,10%) Bitcoin EUR
63.094,43 +1.077,55 (+1,74%) CMC Crypto 200
1.442,36 -25,58 (-1,74%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250117C00000500 | 2024-05-28 10:38AM EDT | 0.50 | 3.16 | 2.36 | 3.95 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250117C00001000 | 2024-05-31 3:59PM EDT | 1.00 | 2.71 | 2.43 | 2.83 | 0.00 | - | 1 | 86 | 150.00% |
| SAVE250117C00001500 | 2024-05-28 11:38AM EDT | 1.50 | 2.42 | 2.12 | 2.65 | 0.00 | - | 6 | 7 | 121.09% |
| SAVE250117C00002000 | 2024-06-03 12:59PM EDT | 2.00 | 1.91 | 1.32 | 2.23 | -0.05 | -2.55% | 9 | 6 | 66.80% |
| SAVE250117C00002500 | 2024-06-03 3:16PM EDT | 2.50 | 1.62 | 1.60 | 1.74 | -0.04 | -2.41% | 4 | 1,042 | 102.34% |
| SAVE250117C00003000 | 2024-05-31 12:37PM EDT | 3.00 | 1.55 | 1.29 | 1.47 | 0.00 | - | 2 | 42 | 97.27% |
| SAVE250117C00003500 | 2024-05-31 10:59AM EDT | 3.50 | 1.27 | 1.17 | 1.26 | 0.00 | - | 2 | 156 | 101.17% |
| SAVE250117C00004000 | 2024-06-03 2:38PM EDT | 4.00 | 1.03 | 1.00 | 1.13 | -0.01 | -0.96% | 15 | 2,050 | 102.93% |
| SAVE250117C00004500 | 2024-06-03 9:51AM EDT | 4.50 | 0.91 | 0.83 | 0.95 | +0.01 | +1.11% | 2 | 101 | 99.90% |
| SAVE250117C00005000 | 2024-06-03 2:06PM EDT | 5.00 | 0.70 | 0.70 | 0.83 | -0.09 | -11.39% | 69 | 3,256 | 99.41% |
| SAVE250117C00005500 | 2024-05-31 3:39PM EDT | 5.50 | 0.68 | 0.61 | 0.74 | 0.00 | - | 2 | 246 | 100.29% |
| SAVE250117C00007500 | 2024-06-03 1:05PM EDT | 7.50 | 0.35 | 0.37 | 0.44 | -0.05 | -12.50% | 57 | 4,113 | 100.39% |
| SAVE250117C00010000 | 2024-06-03 2:50PM EDT | 10.00 | 0.24 | 0.18 | 0.32 | 0.00 | - | 29 | 4,962 | 103.13% |
| SAVE250117C00012500 | 2024-06-03 10:33AM EDT | 12.50 | 0.17 | 0.09 | 0.19 | -0.02 | -10.53% | 2 | 1,806 | 100.78% |
| SAVE250117C00015000 | 2024-06-03 3:03PM EDT | 15.00 | 0.09 | 0.06 | 0.27 | -0.03 | -25.00% | 14 | 4,434 | 114.84% |
| SAVE250117C00017500 | 2024-06-03 11:11AM EDT | 17.50 | 0.08 | 0.06 | 0.50 | -0.22 | -73.33% | 5 | 2,213 | 139.06% |
| SAVE250117C00020000 | 2024-05-21 9:50AM EDT | 20.00 | 0.07 | 0.02 | 0.28 | 0.00 | - | 5 | 7,680 | 126.95% |
| SAVE250117C00022500 | 2024-06-03 1:45PM EDT | 22.50 | 0.06 | 0.02 | 0.10 | -0.02 | -25.00% | 15 | 2,592 | 113.28% |
| SAVE250117C00025000 | 2024-05-14 12:19PM EDT | 25.00 | 0.10 | 0.01 | 0.40 | 0.00 | - | 146 | 1,425 | 147.07% |
| SAVE250117C00027500 | 2024-06-03 11:31AM EDT | 27.50 | 0.02 | 0.00 | 0.36 | -0.33 | -94.29% | 150 | 3,849 | 147.66% |
| SAVE250117C00030000 | 2024-06-03 10:35AM EDT | 30.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 100 | 9,891 | 122.66% |
| SAVE250117C00032500 | 2024-03-28 11:46AM EDT | 32.50 | 0.07 | 0.00 | 0.09 | 0.00 | - | 23 | 758 | 124.22% |
| SAVE250117C00035000 | 2024-05-30 10:16AM EDT | 35.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 1 | 1,087 | 138.28% |
| SAVE250117C00037500 | 2024-06-03 9:42AM EDT | 37.50 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 4 | 1,574 | 117.19% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250117P00000500 | 2024-05-13 2:41PM EDT | 0.50 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 258.59% |
| SAVE250117P00001000 | 2024-05-06 3:53PM EDT | 1.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 250 | 261 | 125.00% |
| SAVE250117P00001500 | 2024-05-15 10:44AM EDT | 1.50 | 0.28 | 0.18 | 0.25 | 0.00 | - | 10 | 177 | 125.78% |
| SAVE250117P00002000 | 2024-05-31 11:28AM EDT | 2.00 | 0.40 | 0.24 | 0.41 | 0.00 | - | 5 | 3,718 | 111.33% |
| SAVE250117P00002500 | 2024-05-31 3:26PM EDT | 2.50 | 0.59 | 0.55 | 0.62 | 0.00 | - | 1 | 66,621 | 115.63% |
| SAVE250117P00003000 | 2024-05-31 10:08AM EDT | 3.00 | 0.87 | 0.76 | 0.87 | 0.00 | - | 3 | 93 | 110.55% |
| SAVE250117P00003500 | 2024-05-31 1:03PM EDT | 3.50 | 1.08 | 1.02 | 1.15 | 0.00 | - | 90 | 1,781 | 107.03% |
| SAVE250117P00004000 | 2024-05-22 11:40AM EDT | 4.00 | 1.41 | 1.33 | 1.48 | 0.00 | - | 10 | 87 | 105.66% |
| SAVE250117P00004500 | 2024-05-31 12:26PM EDT | 4.50 | 1.70 | 1.68 | 1.83 | 0.00 | - | 2 | 27 | 104.69% |
| SAVE250117P00005000 | 2024-06-03 2:50PM EDT | 5.00 | 2.24 | 2.07 | 2.19 | +0.14 | +6.67% | 1 | 19,786 | 104.10% |
| SAVE250117P00005500 | 2024-05-21 11:03AM EDT | 5.50 | 2.52 | 1.91 | 2.58 | 0.00 | - | 10 | 11 | 79.10% |
| SAVE250117P00007500 | 2024-05-31 2:07PM EDT | 7.50 | 4.08 | 4.15 | 4.25 | 0.00 | - | 8 | 6,742 | 99.02% |
| SAVE250117P00010000 | 2024-05-28 11:20AM EDT | 10.00 | 6.44 | 6.40 | 6.55 | 0.00 | - | 5 | 1,407 | 92.19% |
| SAVE250117P00012500 | 2024-05-15 2:03PM EDT | 12.50 | 8.69 | 8.80 | 9.30 | 0.00 | - | 40 | 1,079 | 115.23% |
| SAVE250117P00015000 | 2024-05-08 10:45AM EDT | 15.00 | 12.00 | 10.45 | 12.90 | 0.00 | - | 1 | 24 | 140.43% |
| SAVE250117P00017500 | 2024-02-22 11:24AM EDT | 17.50 | 11.36 | 11.25 | 14.65 | 0.00 | - | 1 | 235 | 195.12% |
| SAVE250117P00020000 | 2024-02-20 2:24PM EDT | 20.00 | 13.70 | 13.70 | 17.15 | 0.00 | - | 2 | 169 | 202.73% |
| SAVE250117P00022500 | 2024-01-17 11:23AM EDT | 22.50 | 16.70 | 14.00 | 17.20 | 0.00 | - | 1 | 25 | 0.00% |
| SAVE250117P00025000 | 2024-02-15 11:54AM EDT | 25.00 | 18.90 | 18.85 | 22.50 | 0.00 | - | 3 | 0 | 245.51% |
| SAVE250117P00027500 | 2024-02-15 11:44AM EDT | 27.50 | 21.30 | 21.35 | 25.00 | 0.00 | - | 2 | 0 | 250.59% |
| SAVE250117P00030000 | 2024-01-19 10:33AM EDT | 30.00 | 22.95 | 21.30 | 25.90 | 0.00 | - | 1 | 17 | 0.00% |
| SAVE250117P00032500 | 2023-12-14 1:48PM EDT | 32.50 | 17.40 | 15.50 | 20.50 | 0.00 | - | 2 | 1 | 0.00% |
| SAVE250117P00035000 | 2023-12-14 1:37PM EDT | 35.00 | 19.70 | 17.50 | 22.50 | 0.00 | - | 2 | 3 | 0.00% |
| SAVE250117P00037500 | 2024-01-24 12:11PM EDT | 37.50 | 30.27 | 28.75 | 33.40 | 0.00 | - | 18 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.