Italia markets closed
Dow Jones
38.744,52 +33,23 (+0,09%) Nasdaq
17.124,30 +267,26 (+1,59%) Nikkei 225
38.490,17 -347,29 (-0,89%) EUR/USD
1,0867 -0,0015 (-0,14%) Bitcoin EUR
65.761,88 +754,37 (+1,16%) CMC Crypto 200
1.522,92 +49,18 (+3,34%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:10PM EDT. Mercato aperto.
Prezzo d'esercizio:5.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00005000 | 2024-06-05 11:17AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 32 | 2,092 | 156.25% |
| SAVE240614C00005000 | 2024-06-05 10:58AM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | 0.00 | - | 22 | 1,296 | 106.25% |
| SAVE240621C00005000 | 2024-06-05 12:27PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 122 | 11,796 | 101.56% |
| SAVE240628C00005000 | 2024-06-05 11:09AM EDT | 2024-06-28 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 8 | 194 | 100.78% |
| SAVE240705C00005000 | 2024-06-05 11:41AM EDT | 2024-07-05 | 0.15 | 0.06 | 0.17 | +0.04 | +36.36% | 25 | 71 | 91.80% |
| SAVE240712C00005000 | 2024-06-05 10:04AM EDT | 2024-07-12 | 0.15 | 0.06 | 0.25 | +0.01 | +7.14% | 20 | 2 | 92.97% |
| SAVE240719C00005000 | 2024-06-05 12:32PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.21 | +0.02 | +11.11% | 34 | 5,648 | 96.48% |
| SAVE240816C00005000 | 2024-06-05 12:02PM EDT | 2024-08-16 | 0.38 | 0.31 | 0.38 | +0.08 | +26.67% | 14 | 1,040 | 98.05% |
| SAVE240920C00005000 | 2024-06-05 12:29PM EDT | 2024-09-20 | 0.50 | 0.35 | 0.50 | +0.09 | +21.95% | 4 | 1,795 | 90.23% |
| SAVE241220C00005000 | 2024-06-05 10:49AM EDT | 2024-12-20 | 0.86 | 0.72 | 0.85 | +0.03 | +3.61% | 51 | 381 | 98.05% |
| SAVE250117C00005000 | 2024-06-05 12:24PM EDT | 2025-01-17 | 0.90 | 0.80 | 0.88 | +0.07 | +8.43% | 109 | 3,309 | 96.29% |
| SAVE250321C00005000 | 2024-06-04 1:34PM EDT | 2025-03-21 | 0.95 | 0.89 | 1.34 | 0.00 | - | 1 | 1,191 | 105.08% |
| SAVE250620C00005000 | 2024-05-29 10:59AM EDT | 2025-06-20 | 1.03 | 0.29 | 1.51 | 0.00 | - | 1 | 488 | 78.13% |
| SAVE250919C00005000 | 2024-06-04 11:36AM EDT | 2025-09-19 | 1.38 | 0.00 | 1.93 | 0.00 | - | 1 | 100 | 73.83% |
| SAVE260116C00005000 | 2024-06-05 12:12PM EDT | 2026-01-16 | 1.50 | 1.30 | 1.73 | +0.35 | +30.43% | 10 | 3,198 | 94.73% |
| SAVE260618C00005000 | 2024-06-05 12:40PM EDT | 2026-06-18 | 1.67 | 1.41 | 2.23 | +0.18 | +12.08% | 33 | 1,152 | 99.71% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00005000 | 2024-06-04 1:41PM EDT | 2024-06-07 | 1.25 | 1.09 | 1.22 | 0.00 | - | 5 | 68 | 248.44% |
| SAVE240614P00005000 | 2024-06-05 11:32AM EDT | 2024-06-14 | 1.10 | 1.09 | 1.25 | -0.16 | -12.70% | 3 | 123 | 145.31% |
| SAVE240621P00005000 | 2024-06-05 12:36PM EDT | 2024-06-21 | 1.27 | 1.19 | 1.34 | -0.05 | -3.79% | 8 | 18,383 | 148.44% |
| SAVE240628P00005000 | 2024-05-31 1:09PM EDT | 2024-06-28 | 1.30 | 0.88 | 1.61 | 0.00 | - | 1 | 4 | 118.75% |
| SAVE240705P00005000 | 2024-05-31 11:42AM EDT | 2024-07-05 | 1.36 | 0.94 | 1.81 | 0.00 | - | 2 | 3 | 137.50% |
| SAVE240719P00005000 | 2024-06-04 1:51PM EDT | 2024-07-19 | 1.44 | 1.14 | 1.43 | 0.00 | - | 24 | 1,499 | 95.31% |
| SAVE240816P00005000 | 2024-06-04 12:05PM EDT | 2024-08-16 | 1.54 | 1.47 | 1.56 | -0.04 | -2.53% | 1 | 11,673 | 110.55% |
| SAVE240920P00005000 | 2024-06-04 12:25PM EDT | 2024-09-20 | 1.70 | 1.61 | 1.69 | 0.00 | - | 141 | 3,785 | 107.03% |
| SAVE241220P00005000 | 2024-05-22 9:30AM EDT | 2024-12-20 | 2.07 | 1.91 | 2.02 | 0.00 | - | 30 | 32 | 106.25% |
| SAVE250117P00005000 | 2024-06-05 11:52AM EDT | 2025-01-17 | 1.93 | 1.98 | 2.08 | -0.12 | -5.85% | 156 | 19,796 | 104.88% |
| SAVE250321P00005000 | 2024-04-15 10:34AM EDT | 2025-03-21 | 2.07 | 2.16 | 2.34 | 0.00 | - | 2,000 | 8,768 | 108.79% |
| SAVE250620P00005000 | 2024-05-30 2:14PM EDT | 2025-06-20 | 2.45 | 2.16 | 2.55 | 0.00 | - | 4 | 26,450 | 101.76% |
| SAVE250919P00005000 | 2024-05-08 2:34PM EDT | 2025-09-19 | 2.79 | 2.07 | 4.65 | 0.00 | - | 6 | 10 | 156.93% |
| SAVE260116P00005000 | 2024-06-05 11:19AM EDT | 2026-01-16 | 2.55 | 2.51 | 2.80 | -0.10 | -3.77% | 106 | 92,461 | 97.85% |
| SAVE260618P00005000 | 2024-06-04 12:03PM EDT | 2026-06-18 | 2.84 | 2.72 | 2.95 | 0.00 | - | 10 | 21,875 | 96.19% |
© 2024 Yahoo. Tutti i diritti riservati.