Italia markets close in 6 hours 36 minutes
FTSE MIB
34.560,99 +284,97 (+0,83%) Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.490,17 -347,29 (-0,89%) Petrolio
73,28 +0,03 (+0,04%) Bitcoin EUR
65.232,96 +1.802,46 (+2,84%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:4.50
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00004500 | 2024-06-04 3:34PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 50.00% |
| SAVE240614C00004500 | 2024-06-04 3:15PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| SAVE240621C00004500 | 2024-06-04 3:59PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| SAVE240628C00004500 | 2024-06-04 3:55PM EDT | 2024-06-28 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SAVE240705C00004500 | 2024-06-04 3:57PM EDT | 2024-07-05 | 0.17 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| SAVE240712C00004500 | 2024-06-03 9:39AM EDT | 2024-07-12 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAVE240719C00004500 | 2024-06-04 11:31AM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SAVE240816C00004500 | 2024-06-04 1:20PM EDT | 2024-08-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAVE240920C00004500 | 2024-06-04 2:51PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SAVE241220C00004500 | 2024-06-03 3:50PM EDT | 2024-12-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAVE250117C00004500 | 2024-06-03 9:51AM EDT | 2025-01-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SAVE250321C00004500 | 2024-05-22 10:02AM EDT | 2025-03-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAVE250620C00004500 | 2024-05-17 10:30AM EDT | 2025-06-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SAVE250919C00004500 | 2024-05-31 9:30AM EDT | 2025-09-19 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SAVE260116C00004500 | 2024-05-21 10:37AM EDT | 2026-01-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SAVE260618C00004500 | 2024-06-03 10:58AM EDT | 2026-06-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00004500 | 2024-06-04 3:02PM EDT | 2024-06-07 | 0.76 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SAVE240614P00004500 | 2024-06-04 9:57AM EDT | 2024-06-14 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240621P00004500 | 2024-06-04 3:02PM EDT | 2024-06-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SAVE240628P00004500 | 2024-06-04 12:58PM EDT | 2024-06-28 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAVE240705P00004500 | 2024-05-31 3:14PM EDT | 2024-07-05 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240712P00004500 | 2024-06-04 1:24PM EDT | 2024-07-12 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240719P00004500 | 2024-05-31 12:32PM EDT | 2024-07-19 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240816P00004500 | 2024-06-03 9:35AM EDT | 2024-08-16 | 1.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SAVE240920P00004500 | 2024-05-30 3:25PM EDT | 2024-09-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SAVE241220P00004500 | 2024-05-17 1:42PM EDT | 2024-12-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE250117P00004500 | 2024-05-31 12:26PM EDT | 2025-01-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE250321P00004500 | 2024-05-23 2:44PM EDT | 2025-03-21 | 1.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAVE250620P00004500 | 2024-05-14 11:39AM EDT | 2025-06-20 | 2.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SAVE250919P00004500 | 2024-05-15 3:57PM EDT | 2025-09-19 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAVE260116P00004500 | 2024-04-23 2:54PM EDT | 2026-01-16 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SAVE260618P00004500 | 2024-04-05 3:25PM EDT | 2026-06-18 | 2.48 | 0.94 | 3.50 | 0.00 | - | 4 | 0 | 83.20% |
© 2024 Yahoo. Tutti i diritti riservati.