Italia markets open in 1 hour 16 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.077,04 +459,94 (+1,19%) EUR/USD
1,0828 +0,0001 (+0,01%) Bitcoin EUR
64.090,02 -412,65 (-0,64%) CMC Crypto 200
1.512,98 -13,43 (-0,88%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE260116C00000500 | 2024-04-18 3:48PM EDT | 0.50 | 3.66 | 1.70 | 6.00 | 0.00 | - | - | 1 | 0.00% |
| SAVE260116C00002500 | 2024-05-21 2:06PM EDT | 2.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SAVE260116C00003000 | 2024-05-21 11:44AM EDT | 3.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAVE260116C00004000 | 2024-05-13 9:30AM EDT | 4.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SAVE260116C00004500 | 2024-05-21 10:37AM EDT | 4.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SAVE260116C00005000 | 2024-05-22 2:27PM EDT | 5.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SAVE260116C00005500 | 2024-05-17 12:43PM EDT | 5.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAVE260116C00007500 | 2024-05-17 11:51AM EDT | 7.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAVE260116C00010000 | 2024-05-20 9:37AM EDT | 10.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAVE260116C00012500 | 2024-05-15 2:58PM EDT | 12.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SAVE260116C00015000 | 2024-05-16 10:03AM EDT | 15.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SAVE260116C00017500 | 2024-05-14 1:55PM EDT | 17.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAVE260116C00020000 | 2024-05-13 12:57PM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SAVE260116C00022500 | 2024-04-16 9:52AM EDT | 22.50 | 0.30 | 0.07 | 0.00 | 0.00 | - | 6 | 25 | 63.67% |
| SAVE260116C00025000 | 2024-03-18 3:49PM EDT | 25.00 | 0.26 | 0.00 | 0.96 | 0.00 | - | 20 | 123 | 110.16% |
| SAVE260116C00027500 | 2024-05-15 10:54AM EDT | 27.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAVE260116C00030000 | 2024-05-16 10:58AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAVE260116C00032500 | 2024-05-22 3:35PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE260116P00001000 | 2024-04-16 12:26PM EDT | 1.00 | 0.31 | 0.00 | 3.25 | 0.00 | - | - | 50 | 0.00% |
| SAVE260116P00001500 | 2024-04-26 10:03AM EDT | 1.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAVE260116P00002000 | 2024-05-21 11:52AM EDT | 2.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAVE260116P00002500 | 2024-05-22 2:13PM EDT | 2.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| SAVE260116P00003000 | 2024-05-14 1:53PM EDT | 3.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SAVE260116P00003500 | 2024-05-10 3:07PM EDT | 3.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SAVE260116P00004000 | 2024-05-14 12:28PM EDT | 4.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SAVE260116P00004500 | 2024-04-23 2:54PM EDT | 4.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE260116P00005000 | 2024-05-15 3:54PM EDT | 5.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SAVE260116P00005500 | 2024-05-21 10:25AM EDT | 5.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE260116P00007500 | 2024-05-17 1:31PM EDT | 7.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE260116P00010000 | 2024-02-28 2:50PM EDT | 10.00 | 5.90 | 6.25 | 6.40 | 0.00 | - | 3 | 72 | 53.71% |
| SAVE260116P00012500 | 2024-03-28 11:06AM EDT | 12.50 | 8.46 | 7.75 | 9.25 | 0.00 | - | 8 | 395 | 86.82% |
| SAVE260116P00015000 | 2024-04-04 12:15PM EDT | 15.00 | 10.55 | 10.40 | 11.50 | 0.00 | - | 7 | 156 | 76.56% |
| SAVE260116P00017500 | 2024-01-17 10:37AM EDT | 17.50 | 11.58 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| SAVE260116P00020000 | 2024-02-26 1:47PM EDT | 20.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SAVE260116P00022500 | 2024-01-17 4:52PM EDT | 22.50 | 16.87 | 14.50 | 17.80 | 0.00 | - | 5 | 6 | 0.00% |
| SAVE260116P00025000 | 2024-01-17 11:27AM EDT | 25.00 | 19.40 | 16.50 | 20.35 | 0.00 | - | 489 | 455 | 0.00% |
| SAVE260116P00027500 | 2024-01-17 11:22AM EDT | 27.50 | 21.90 | 19.00 | 24.00 | 0.00 | - | 232 | 215 | 96.09% |
| SAVE260116P00030000 | 2024-01-17 11:00AM EDT | 30.00 | 24.15 | 21.50 | 26.00 | 0.00 | - | 2 | 5 | 0.00% |
| SAVE260116P00032500 | 2023-10-25 1:47PM EDT | 32.50 | 16.15 | 17.50 | 22.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.