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
82,34 +0,17 (+0,21%) Bitcoin EUR
60.224,80 +169,27 (+0,28%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250321C00001500 | 2024-05-30 10:41AM EDT | 1.50 | 2.39 | 2.05 | 2.65 | 0.00 | - | 24 | 26 | 129.30% |
| SAVE250321C00002000 | 2024-06-13 9:30AM EDT | 2.00 | 2.29 | 1.41 | 2.56 | 0.00 | - | 2 | 167 | 68.36% |
| SAVE250321C00002500 | 2024-05-21 3:00PM EDT | 2.50 | 1.95 | 1.65 | 1.95 | 0.00 | - | 1 | 25 | 90.63% |
| SAVE250321C00003000 | 2024-06-10 3:15PM EDT | 3.00 | 1.31 | 1.18 | 1.84 | 0.00 | - | 1 | 12 | 87.70% |
| SAVE250321C00003500 | 2024-06-20 9:30AM EDT | 3.50 | 1.30 | 0.91 | 2.09 | 0.00 | - | 6 | 188 | 106.06% |
| SAVE250321C00004000 | 2024-06-18 11:09AM EDT | 4.00 | 1.12 | 0.40 | 1.20 | 0.00 | - | 2 | 53 | 64.06% |
| SAVE250321C00004500 | 2024-06-05 12:28PM EDT | 4.50 | 1.48 | 0.93 | 1.11 | 0.00 | - | 1 | 67 | 93.16% |
| SAVE250321C00005000 | 2024-06-21 10:56AM EDT | 5.00 | 0.85 | 0.79 | 1.48 | +0.14 | +19.72% | 1 | 1,185 | 111.62% |
| SAVE250321C00005500 | 2024-06-03 12:45PM EDT | 5.50 | 0.73 | 0.39 | 1.02 | 0.00 | - | 10 | 66 | 87.30% |
| SAVE250321C00007500 | 2024-06-21 3:58PM EDT | 7.50 | 0.52 | 0.31 | 1.30 | +0.02 | +4.00% | 6 | 653 | 118.36% |
| SAVE250321C00010000 | 2024-06-17 12:11PM EDT | 10.00 | 0.25 | 0.22 | 0.44 | 0.00 | - | 2 | 1,298 | 98.24% |
| SAVE250321C00012500 | 2024-06-21 3:53PM EDT | 12.50 | 0.31 | 0.13 | 0.50 | +0.20 | +181.82% | 7 | 2,439 | 109.38% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250321P00000500 | 2024-05-15 3:36PM EDT | 0.50 | 0.09 | 0.00 | 0.40 | 0.00 | - | - | 10 | 253.91% |
| SAVE250321P00001000 | 2024-06-13 3:40PM EDT | 1.00 | 0.15 | 0.05 | 0.49 | 0.00 | - | 10 | 2 | 180.08% |
| SAVE250321P00001500 | 2024-06-20 3:11PM EDT | 1.50 | 0.25 | 0.00 | 0.45 | 0.00 | - | 100 | 106 | 120.31% |
| SAVE250321P00002000 | 2024-05-14 3:00PM EDT | 2.00 | 0.50 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 96.88% |
| SAVE250321P00002500 | 2024-05-14 12:35PM EDT | 2.50 | 0.70 | 0.67 | 0.75 | 0.00 | - | 5 | 60 | 124.41% |
| SAVE250321P00003000 | 2024-06-11 11:14AM EDT | 3.00 | 1.00 | 0.49 | 1.57 | 0.00 | - | 7 | 11 | 127.34% |
| SAVE250321P00003500 | 2024-06-10 12:21PM EDT | 3.50 | 1.27 | 1.00 | 1.36 | 0.00 | - | - | 10 | 111.33% |
| SAVE250321P00004000 | 2024-06-18 9:51AM EDT | 4.00 | 1.53 | 0.69 | 2.04 | 0.00 | - | 5 | 9 | 99.02% |
| SAVE250321P00004500 | 2024-05-23 2:44PM EDT | 4.50 | 1.98 | 1.68 | 1.95 | 0.00 | - | - | 9 | 106.74% |
| SAVE250321P00005000 | 2024-04-15 10:34AM EDT | 5.00 | 2.07 | 2.16 | 2.34 | 0.00 | - | 2,000 | 8,768 | 111.33% |
| SAVE250321P00007500 | 2024-05-21 1:26PM EDT | 7.50 | 4.25 | 3.25 | 5.30 | 0.00 | - | 1 | 68 | 107.03% |
| SAVE250321P00010000 | 2024-05-13 9:46AM EDT | 10.00 | 6.30 | 5.95 | 6.75 | 0.00 | - | 10 | 36 | 88.09% |
| SAVE250321P00012500 | 2024-03-04 10:50AM EDT | 12.50 | 7.75 | 8.00 | 8.20 | 0.00 | - | 13 | 33 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.