Italia markets close in 4 hours 4 minutes
FTSE MIB
34.276,19 -393,87 (-1,14%) Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,81 -1,41 (-1,90%) Bitcoin EUR
63.378,43 -297,38 (-0,47%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250620C00002500 | 2024-06-03 12:15PM EDT | 2.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 0.00% |
| SAVE250620C00003000 | 2024-05-28 1:51PM EDT | 3.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| SAVE250620C00003500 | 2024-05-16 10:12AM EDT | 3.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| SAVE250620C00004000 | 2024-05-09 11:27AM EDT | 4.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 3.13% |
| SAVE250620C00004500 | 2024-05-17 10:30AM EDT | 4.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 6.25% |
| SAVE250620C00005000 | 2024-05-29 10:59AM EDT | 5.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 488 | 6.25% |
| SAVE250620C00005500 | 2024-05-17 12:23PM EDT | 5.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| SAVE250620C00007500 | 2024-06-03 12:11PM EDT | 7.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 29 | 1,377 | 12.50% |
| SAVE250620C00010000 | 2024-06-03 9:35AM EDT | 10.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,043 | 25.00% |
| SAVE250620C00012500 | 2024-06-03 3:30PM EDT | 12.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4,036 | 4,167 | 25.00% |
| SAVE250620C00015000 | 2024-05-31 1:40PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 25.00% |
| SAVE250620C00017500 | 2024-05-23 3:52PM EDT | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 186 | 25.00% |
| SAVE250620C00020000 | 2024-05-10 2:45PM EDT | 20.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| SAVE250620C00022500 | 2024-02-28 10:47AM EDT | 22.50 | 0.74 | 0.00 | 0.91 | 0.00 | - | 1 | 18 | 133.20% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250620P00001500 | 2024-05-31 3:51PM EDT | 1.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 25.00% |
| SAVE250620P00002000 | 2024-05-14 11:00AM EDT | 2.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| SAVE250620P00002500 | 2024-05-31 2:08PM EDT | 2.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15,847 | 12.50% |
| SAVE250620P00003000 | 2024-06-03 10:40AM EDT | 3.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 6.25% |
| SAVE250620P00003500 | 2024-05-01 12:10PM EDT | 3.50 | 1.50 | 0.00 | 2.60 | 0.00 | - | - | 1 | 99.02% |
| SAVE250620P00004000 | 2024-04-26 12:21PM EDT | 4.00 | 1.82 | 0.00 | 2.39 | 0.00 | - | 10 | 30 | 67.19% |
| SAVE250620P00004500 | 2024-05-14 11:39AM EDT | 4.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 40 | 82 | 0.00% |
| SAVE250620P00005000 | 2024-05-30 2:14PM EDT | 5.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 26,450 | 0.00% |
| SAVE250620P00007500 | 2024-05-30 2:10PM EDT | 7.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 806 | 0.00% |
| SAVE250620P00010000 | 2024-05-02 11:09AM EDT | 10.00 | 6.66 | 4.55 | 8.05 | 0.00 | - | 2 | 16 | 184.96% |
| SAVE250620P00012500 | 2024-04-18 11:33AM EDT | 12.50 | 8.60 | 7.15 | 9.85 | 0.00 | - | 10 | 24 | 148.44% |
| SAVE250620P00015000 | 2024-04-02 10:33AM EDT | 15.00 | 10.99 | 9.30 | 12.25 | 0.00 | - | 1 | 5 | 150.49% |
| SAVE250620P00017500 | 2024-01-17 10:44AM EDT | 17.50 | 12.50 | 0.00 | 14.50 | 0.00 | - | - | 10 | 140.33% |
| SAVE250620P00020000 | 2023-11-07 2:11PM EDT | 20.00 | 10.70 | 8.15 | 9.95 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.