Italia markets open in 8 hours 40 minutes
Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.490,17 -347,29 (-0,89%) EUR/USD
1,0874 -0,0008 (-0,08%) Bitcoin EUR
65.497,08 +439,19 (+0,68%) CMC Crypto 200
1.523,97 +50,23 (+3,41%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:2.50
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00002500 | 2024-05-21 11:19AM EDT | 2024-06-07 | 1.35 | 1.33 | 1.66 | 0.00 | - | 5 | 2 | 356.25% |
| SAVE240614C00002500 | 2024-05-10 11:18AM EDT | 2024-06-14 | 1.42 | 1.33 | 1.60 | 0.00 | - | - | 0 | 137.50% |
| SAVE240621C00002500 | 2024-06-05 3:40PM EDT | 2024-06-21 | 1.43 | 1.07 | 1.61 | +0.06 | +4.38% | 3 | 220 | 232.03% |
| SAVE240705C00002500 | 2024-06-03 3:17PM EDT | 2024-07-05 | 1.40 | 1.34 | 1.74 | +0.27 | +23.89% | 1 | 1 | 139.06% |
| SAVE240719C00002500 | 2024-05-24 9:30AM EDT | 2024-07-19 | 1.46 | 1.43 | 1.66 | +0.21 | +16.80% | 4 | 524 | 117.19% |
| SAVE240816C00002500 | 2024-06-03 11:50AM EDT | 2024-08-16 | 1.29 | 1.46 | 1.64 | 0.00 | - | 1 | 129 | 93.75% |
| SAVE240920C00002500 | 2024-06-04 9:56AM EDT | 2024-09-20 | 1.42 | 1.37 | 1.78 | 0.00 | - | 1 | 562 | 83.59% |
| SAVE241220C00002500 | 2024-06-03 9:34AM EDT | 2024-12-20 | 1.79 | 1.62 | 2.62 | 0.00 | - | 1 | 11 | 140.63% |
| SAVE250117C00002500 | 2024-06-05 12:13PM EDT | 2025-01-17 | 1.89 | 1.51 | 1.96 | +0.24 | +14.55% | 1 | 1,046 | 81.64% |
| SAVE250321C00002500 | 2024-05-21 3:00PM EDT | 2025-03-21 | 1.95 | 1.85 | 2.42 | 0.00 | - | 1 | 25 | 118.16% |
| SAVE250620C00002500 | 2024-06-03 12:15PM EDT | 2025-06-20 | 1.79 | 1.92 | 2.44 | 0.00 | - | 3 | 120 | 107.42% |
| SAVE250919C00002500 | 2024-05-01 11:40AM EDT | 2025-09-19 | 2.01 | 0.00 | 4.60 | 0.00 | - | - | 1 | 107.32% |
| SAVE260116C00002500 | 2024-05-21 2:06PM EDT | 2026-01-16 | 2.20 | 2.01 | 2.90 | 0.00 | - | 20 | 338 | 108.59% |
| SAVE260618C00002500 | 2024-06-05 1:04PM EDT | 2026-06-18 | 2.50 | 1.93 | 3.25 | +0.35 | +16.28% | 1 | 535 | 107.23% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00002500 | 2024-05-28 9:52AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 390.63% |
| SAVE240614P00002500 | 2024-06-03 11:40AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 86 | 181.25% |
| SAVE240621P00002500 | 2024-06-05 1:59PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 8 | 12,292 | 143.75% |
| SAVE240628P00002500 | 2024-05-17 11:43AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.86 | 0.00 | - | 10 | 11 | 314.06% |
| SAVE240705P00002500 | 2024-05-29 11:48AM EDT | 2024-07-05 | 0.08 | 0.00 | 0.09 | 0.00 | - | - | 1 | 117.97% |
| SAVE240719P00002500 | 2024-06-04 12:35PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.11 | 0.00 | - | 2 | 8,522 | 103.13% |
| SAVE240816P00002500 | 2024-06-05 9:37AM EDT | 2024-08-16 | 0.19 | 0.13 | 0.20 | 0.00 | - | 2 | 268 | 116.02% |
| SAVE240920P00002500 | 2024-06-05 12:40PM EDT | 2024-09-20 | 0.27 | 0.14 | 0.31 | -0.03 | -10.00% | 10 | 1,002 | 108.20% |
| SAVE241220P00002500 | 2024-05-15 3:49PM EDT | 2024-12-20 | 0.57 | 0.24 | 0.54 | 0.00 | - | 11 | 154 | 103.71% |
| SAVE250117P00002500 | 2024-06-05 11:08AM EDT | 2025-01-17 | 0.53 | 0.52 | 0.66 | -0.05 | -8.62% | 2 | 66,621 | 122.66% |
| SAVE250321P00002500 | 2024-05-14 12:35PM EDT | 2025-03-21 | 0.70 | 0.60 | 0.72 | 0.00 | - | 5 | 60 | 116.41% |
| SAVE250620P00002500 | 2024-06-05 2:41PM EDT | 2025-06-20 | 0.78 | 0.78 | 0.85 | -0.02 | -2.50% | 2 | 15,847 | 116.99% |
| SAVE250919P00002500 | 2024-04-23 2:21PM EDT | 2025-09-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 4,021 | 12.50% |
| SAVE260116P00002500 | 2024-06-04 9:41AM EDT | 2026-01-16 | 1.01 | 0.97 | 1.08 | 0.00 | - | 1 | 11,636 | 111.33% |
| SAVE260618P00002500 | 2024-06-05 11:50AM EDT | 2026-06-18 | 1.10 | 1.06 | 1.24 | -0.06 | -5.17% | 11 | 7,941 | 108.79% |
© 2024 Yahoo. Tutti i diritti riservati.