Italia markets closed
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0906 +0,0052 (+0,48%) Bitcoin EUR
63.322,47 +1.146,06 (+1,84%) CMC Crypto 200
1.450,10 -17,83 (-1,21%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00002000 | 2024-05-23 11:13AM EDT | 2.00 | 1.64 | 1.57 | 1.87 | 0.00 | - | 4 | 6 | 343.75% |
| SAVE240607C00002500 | 2024-05-21 11:19AM EDT | 2.50 | 1.35 | 1.02 | 1.30 | 0.00 | - | 5 | 4 | 346.88% |
| SAVE240607C00003000 | 2024-06-03 11:08AM EDT | 3.00 | 0.50 | 0.64 | 0.92 | -0.23 | -31.51% | 13 | 62 | 209.38% |
| SAVE240607C00003500 | 2024-06-03 3:52PM EDT | 3.50 | 0.25 | 0.25 | 0.28 | +0.01 | +4.17% | 829 | 435 | 90.63% |
| SAVE240607C00004000 | 2024-06-03 3:55PM EDT | 4.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 3,045 | 3,766 | 92.19% |
| SAVE240607C00004500 | 2024-06-03 3:54PM EDT | 4.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 919 | 1,571 | 112.50% |
| SAVE240607C00005000 | 2024-06-03 2:57PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 469 | 1,921 | 156.25% |
| SAVE240607C00005500 | 2024-06-03 3:59PM EDT | 5.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 57 | 192 | 190.63% |
| SAVE240607C00006000 | 2024-06-03 11:28AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 1,821 | 187.50% |
| SAVE240607C00006500 | 2024-06-03 9:32AM EDT | 6.50 | 0.01 | 0.00 | 0.87 | 0.00 | - | 10 | 208 | 625.78% |
| SAVE240607C00007000 | 2024-05-31 9:59AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 237.50% |
| SAVE240607C00007500 | 2024-05-31 1:39PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 133 | 262.50% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00002000 | 2024-05-28 9:30AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 250.00% |
| SAVE240607P00002500 | 2024-05-28 9:52AM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 187.50% |
| SAVE240607P00003000 | 2024-06-03 1:12PM EDT | 3.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 252 | 186 | 93.75% |
| SAVE240607P00003500 | 2024-06-03 3:21PM EDT | 3.50 | 0.10 | 0.06 | 0.09 | 0.00 | - | 4,310 | 5,911 | 90.63% |
| SAVE240607P00004000 | 2024-06-03 2:32PM EDT | 4.00 | 0.45 | 0.34 | 0.39 | +0.06 | +15.38% | 11 | 367 | 92.19% |
| SAVE240607P00004500 | 2024-05-31 3:05PM EDT | 4.50 | 0.80 | 0.73 | 1.35 | +0.01 | +1.27% | 10 | 76 | 285.94% |
| SAVE240607P00005000 | 2024-05-31 2:42PM EDT | 5.00 | 1.30 | 1.22 | 1.48 | 0.00 | - | 2 | 73 | 193.75% |
| SAVE240607P00005500 | 2024-05-14 10:59AM EDT | 5.50 | 1.26 | 1.71 | 2.01 | 0.00 | - | 1 | 1 | 246.88% |
| SAVE240607P00006000 | 2024-04-25 3:42PM EDT | 6.00 | 2.50 | 2.19 | 2.38 | 0.00 | - | - | 1 | 309.38% |
| SAVE240607P00006500 | 2024-05-16 3:06PM EDT | 6.50 | 2.70 | 2.52 | 3.65 | 0.00 | - | 2 | 1 | 520.31% |
© 2024 Yahoo. Tutti i diritti riservati.