Italia markets open in 3 hours 22 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0770 +0,0005 (+0,04%) Bitcoin EUR
63.510,82 -1.221,82 (-1,89%) CMC Crypto 200
1.415,36 -31,31 (-2,16%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240614C00002000 | 2024-05-14 9:43AM EDT | 2.00 | 2.63 | 1.09 | 1.85 | 0.00 | - | 1 | 1 | 818.75% |
| SAVE240614C00002500 | 2024-06-10 10:45AM EDT | 2.50 | 1.01 | 0.79 | 1.28 | -0.41 | -28.87% | 17 | 0 | 206.25% |
| SAVE240614C00003000 | 2024-06-10 1:21PM EDT | 3.00 | 0.47 | 0.42 | 0.58 | +0.03 | +6.82% | 30 | 32 | 171.88% |
| SAVE240614C00003500 | 2024-06-10 3:33PM EDT | 3.50 | 0.15 | 0.13 | 0.16 | -0.04 | -21.05% | 1,629 | 1,548 | 92.19% |
| SAVE240614C00004000 | 2024-06-10 3:32PM EDT | 4.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,668 | 0 | 106.25% |
| SAVE240614C00004500 | 2024-06-10 2:41PM EDT | 4.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 638 | 839 | 150.00% |
| SAVE240614C00005000 | 2024-06-10 1:44PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 510 | 1,331 | 162.50% |
| SAVE240614C00005500 | 2024-06-10 1:44PM EDT | 5.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 28 | 250 | 376.56% |
| SAVE240614C00006000 | 2024-06-07 3:59PM EDT | 6.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 9 | 321 | 328.13% |
| SAVE240614C00006500 | 2024-06-10 9:31AM EDT | 6.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 0 | 456.25% |
| SAVE240614C00007000 | 2024-06-06 9:38AM EDT | 7.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 362.50% |
| SAVE240614C00008000 | 2024-06-04 10:01AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 117 | 325.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240614P00002000 | 2024-06-06 12:42PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 50.00% |
| SAVE240614P00002500 | 2024-06-10 9:30AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 86 | 162.50% |
| SAVE240614P00003000 | 2024-06-10 2:41PM EDT | 3.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 346 | 0 | 121.88% |
| SAVE240614P00003500 | 2024-06-10 3:50PM EDT | 3.50 | 0.13 | 0.11 | 0.17 | -0.02 | -13.33% | 854 | 0 | 101.56% |
| SAVE240614P00004000 | 2024-06-10 11:43AM EDT | 4.00 | 0.53 | 0.49 | 0.54 | -0.04 | -7.02% | 41 | 249 | 117.19% |
| SAVE240614P00004500 | 2024-06-10 2:35PM EDT | 4.50 | 1.03 | 0.90 | 1.09 | +0.03 | +3.00% | 4 | 73 | 150.00% |
| SAVE240614P00005000 | 2024-06-10 1:03PM EDT | 5.00 | 1.58 | 1.45 | 1.58 | +0.18 | +12.86% | 2 | 123 | 234.38% |
| SAVE240614P00005500 | 2024-05-15 11:28AM EDT | 5.50 | 1.64 | 1.68 | 2.26 | 0.00 | - | 1 | 1 | 526.56% |
| SAVE240614P00007000 | 2024-05-23 2:48PM EDT | 7.00 | 3.45 | 3.45 | 3.55 | 0.00 | - | 1 | 4 | 346.88% |
© 2024 Yahoo. Tutti i diritti riservati.