Italia markets close in 1 hour 29 minutes
FTSE MIB
34.446,97 -223,09 (-0,64%) Dow Jones
38.623,97 +52,94 (+0,14%) Nasdaq
16.807,34 -21,33 (-0,13%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,82 -1,40 (-1,89%) Bitcoin EUR
64.094,59 -163,96 (-0,26%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:01AM EDT. Mercato aperto.
Opzioni d'acquistoper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE260618C00000500 | 2024-06-03 9:31AM EDT | 0.50 | 3.40 | 1.15 | 4.00 | 0.00 | - | 2 | 40 | 0.00% |
| SAVE260618C00001000 | 2024-05-13 12:01PM EDT | 1.00 | 3.25 | 0.50 | 5.50 | 0.00 | - | 30 | 3 | 112.89% |
| SAVE260618C00001500 | 2024-05-10 10:04AM EDT | 1.50 | 3.25 | 1.00 | 5.00 | 0.00 | - | 1 | 2 | 141.41% |
| SAVE260618C00002000 | 2024-05-20 12:06PM EDT | 2.00 | 3.11 | 0.25 | 5.00 | 0.00 | - | 1 | 38 | 116.02% |
| SAVE260618C00002500 | 2024-06-03 10:58AM EDT | 2.50 | 2.10 | 1.75 | 3.15 | 0.00 | - | 2 | 535 | 113.87% |
| SAVE260618C00003000 | 2024-05-31 11:47AM EDT | 3.00 | 2.29 | 1.15 | 2.95 | 0.00 | - | 1 | 11 | 95.02% |
| SAVE260618C00003500 | 2024-05-31 10:53AM EDT | 3.50 | 1.98 | 0.02 | 5.00 | 0.00 | - | 1 | 6 | 136.33% |
| SAVE260618C00004000 | 2024-05-31 10:44AM EDT | 4.00 | 1.98 | 1.17 | 2.12 | 0.00 | - | 3 | 251 | 87.01% |
| SAVE260618C00004500 | 2024-06-03 10:58AM EDT | 4.50 | 1.55 | 0.37 | 2.24 | 0.00 | - | 1 | 56 | 75.39% |
| SAVE260618C00005000 | 2024-06-03 3:59PM EDT | 5.00 | 1.60 | 1.42 | 1.69 | 0.00 | - | 10 | 1,153 | 93.65% |
| SAVE260618C00005500 | 2024-05-29 1:52PM EDT | 5.50 | 1.50 | 0.00 | 5.00 | 0.00 | - | 13 | 13 | 155.08% |
| SAVE260618C00007500 | 2024-06-03 2:31PM EDT | 7.50 | 1.09 | 0.90 | 1.27 | 0.00 | - | 12 | 686 | 88.67% |
| SAVE260618C00010000 | 2024-05-30 1:56PM EDT | 10.00 | 1.05 | 0.36 | 1.36 | 0.00 | - | 2 | 665 | 89.36% |
| SAVE260618C00012500 | 2024-05-14 10:26AM EDT | 12.50 | 1.08 | 0.44 | 1.16 | 0.00 | - | 2 | 349 | 94.53% |
| SAVE260618C00015000 | 2024-05-24 1:49PM EDT | 15.00 | 1.17 | 0.25 | 0.90 | 0.00 | - | 1 | 524 | 89.36% |
| SAVE260618C00017500 | 2024-05-13 2:10PM EDT | 17.50 | 0.37 | 0.25 | 0.99 | 0.00 | - | 1 | 109 | 96.68% |
| SAVE260618C00020000 | 2024-05-31 9:53AM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 25.00% |
| SAVE260618C00022500 | 2024-05-30 9:30AM EDT | 22.50 | 0.37 | 0.04 | 0.67 | 0.00 | - | 5 | 196 | 89.16% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE260618P00000500 | 2024-05-31 12:55PM EDT | 0.50 | 0.17 | 0.00 | 3.65 | 0.00 | - | 40 | 40 | 0.00% |
| SAVE260618P00002000 | 2024-05-06 3:45PM EDT | 2.00 | 1.00 | 0.40 | 1.10 | 0.00 | - | - | 10 | 99.41% |
| SAVE260618P00002500 | 2024-06-03 1:43PM EDT | 2.50 | 1.17 | 1.05 | 1.26 | 0.00 | - | 4 | 7,946 | 106.06% |
| SAVE260618P00003000 | 2024-05-17 1:26PM EDT | 3.00 | 0.51 | 0.00 | 3.65 | 0.00 | - | 10 | 10 | 129.88% |
| SAVE260618P00003500 | 2024-06-03 1:43PM EDT | 3.50 | 1.67 | 1.21 | 4.10 | 0.00 | - | 4 | 104 | 166.41% |
| SAVE260618P00004000 | 2024-05-08 9:47AM EDT | 4.00 | 1.94 | 0.00 | 3.90 | 0.00 | - | - | 5 | 87.21% |
| SAVE260618P00004500 | 2024-04-05 3:25PM EDT | 4.50 | 2.48 | 0.94 | 3.50 | 0.00 | - | 4 | 0 | 81.25% |
| SAVE260618P00005000 | 2024-05-31 2:16PM EDT | 5.00 | 2.80 | 2.73 | 2.95 | 0.00 | - | 12 | 21,879 | 92.77% |
| SAVE260618P00007500 | 2024-05-15 3:57PM EDT | 7.50 | 4.75 | 4.50 | 5.00 | 0.00 | - | 1 | 738 | 82.23% |
| SAVE260618P00010000 | 2024-03-08 4:43PM EDT | 10.00 | 6.45 | 5.55 | 8.50 | 0.00 | - | 2 | 1,271 | 82.81% |
| SAVE260618P00012500 | 2024-03-07 11:02AM EDT | 12.50 | 8.40 | 7.80 | 10.70 | 0.00 | - | 14 | 269 | 76.56% |
| SAVE260618P00015000 | 2024-05-23 3:42PM EDT | 15.00 | 11.50 | 9.00 | 14.00 | 0.00 | - | 7 | 27 | 66.41% |
| SAVE260618P00017500 | 2024-01-18 3:25PM EDT | 17.50 | 13.28 | 10.00 | 13.10 | 0.00 | - | 6 | 51 | 0.00% |
| SAVE260618P00020000 | 2024-01-22 2:57PM EDT | 20.00 | 14.55 | 12.00 | 15.55 | 0.00 | - | 1 | 66 | 0.00% |
| SAVE260618P00022500 | 2024-05-17 10:09AM EDT | 22.50 | 16.00 | 16.50 | 21.50 | 0.00 | - | 1 | 1 | 78.13% |
© 2024 Yahoo. Tutti i diritti riservati.