Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,13 -2,80 (-3,42%) Bitcoin EUR
53.859,73 -2.288,88 (-4,08%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503C00001500 | 2024-04-26 9:39AM EDT | 1.50 | 2.12 | 1.81 | 2.12 | 0.00 | - | 1 | 2 | 562.50% |
| SAVE240503C00002000 | 2024-04-30 9:30AM EDT | 2.00 | 1.73 | 1.32 | 1.60 | 0.00 | - | 2 | 8 | 375.00% |
| SAVE240503C00002500 | 2024-04-29 9:40AM EDT | 2.50 | 1.19 | 0.82 | 1.09 | 0.00 | - | 1 | 8 | 225.00% |
| SAVE240503C00003000 | 2024-05-01 12:50PM EDT | 3.00 | 0.45 | 0.25 | 1.23 | -0.27 | -37.50% | 2 | 42 | 423.44% |
| SAVE240503C00003500 | 2024-05-01 3:57PM EDT | 3.50 | 0.07 | 0.07 | 0.10 | -0.08 | -53.33% | 1,501 | 901 | 89.06% |
| SAVE240503C00004000 | 2024-05-01 3:58PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,005 | 5,764 | 93.75% |
| SAVE240503C00004500 | 2024-05-01 2:58PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,279 | 150.00% |
| SAVE240503C00005000 | 2024-04-30 12:37PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,633 | 193.75% |
| SAVE240503C00005500 | 2024-04-30 2:43PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,326 | 237.50% |
| SAVE240503C00006000 | 2024-04-30 1:39PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 753 | 275.00% |
| SAVE240503C00006500 | 2024-04-22 1:28PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 714 | 300.00% |
| SAVE240503C00007000 | 2024-04-23 1:34PM EDT | 7.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 293 | 490.63% |
| SAVE240503C00007500 | 2024-04-09 12:03PM EDT | 7.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 376 | 362.50% |
| SAVE240503C00008000 | 2024-04-04 9:39AM EDT | 8.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 151 | 387.50% |
| SAVE240503C00009000 | 2024-04-01 10:33AM EDT | 9.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 48 | 425.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503P00002000 | 2024-04-30 9:33AM EDT | 2.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 287.50% |
| SAVE240503P00002500 | 2024-04-30 9:30AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 187.50% |
| SAVE240503P00003000 | 2024-05-01 11:37AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 518 | 87.50% |
| SAVE240503P00003500 | 2024-05-01 3:59PM EDT | 3.50 | 0.15 | 0.14 | 0.15 | +0.05 | +50.00% | 378 | 1,124 | 89.06% |
| SAVE240503P00004000 | 2024-05-01 3:41PM EDT | 4.00 | 0.55 | 0.54 | 1.41 | +0.06 | +12.24% | 37 | 226 | 493.75% |
| SAVE240503P00004500 | 2024-05-01 12:16PM EDT | 4.50 | 0.99 | 1.03 | 1.29 | +0.04 | +4.21% | 6 | 280 | 310.94% |
| SAVE240503P00005000 | 2024-05-01 2:04PM EDT | 5.00 | 1.54 | 1.41 | 1.90 | +0.29 | +23.20% | 13 | 133 | 375.00% |
| SAVE240503P00005500 | 2024-04-22 9:30AM EDT | 5.50 | 1.54 | 1.96 | 2.27 | 0.00 | - | 1 | 1 | 371.88% |
| SAVE240503P00006000 | 2024-04-22 10:00AM EDT | 6.00 | 2.21 | 2.47 | 2.60 | 0.00 | - | 10 | 10 | 390.63% |
| SAVE240503P00006500 | 2024-04-25 12:33PM EDT | 6.50 | 2.98 | 3.00 | 3.85 | -0.07 | -2.30% | 1 | 1 | 818.75% |
| SAVE240503P00007000 | 2024-04-16 1:44PM EDT | 7.00 | 2.81 | 3.45 | 3.65 | 0.00 | - | 11 | 0 | 559.38% |
| SAVE240503P00007500 | 2024-03-25 3:25PM EDT | 7.50 | 2.91 | 3.70 | 4.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.