Italia markets close in 2 hours 55 minutes
FTSE MIB
34.601,26 +140,74 (+0,41%) Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,25 +0,68 (+0,88%) Bitcoin EUR
64.384,73 -57,62 (-0,09%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:5.50
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524C00005500 | 2024-05-21 3:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 1,155 | 50.00% |
| SAVE240531C00005500 | 2024-05-22 2:41PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 192 | 503 | 50.00% |
| SAVE240607C00005500 | 2024-05-20 11:26AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 187 | 50.00% |
| SAVE240614C00005500 | 2024-05-21 12:47PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 50.00% |
| SAVE240621C00005500 | 2024-05-22 10:08AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 589 | 50.00% |
| SAVE240628C00005500 | 2024-05-15 1:47PM EDT | 2024-06-28 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| SAVE240719C00005500 | 2024-05-21 10:09AM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 119 | 25.00% |
| SAVE240816C00005500 | 2024-05-21 9:55AM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 449 | 25.00% |
| SAVE240920C00005500 | 2024-05-22 10:10AM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 25.00% |
| SAVE241220C00005500 | 2024-05-20 2:58PM EDT | 2024-12-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| SAVE250117C00005500 | 2024-05-21 2:30PM EDT | 2025-01-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 12.50% |
| SAVE250321C00005500 | 2024-05-21 1:05PM EDT | 2025-03-21 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 12.50% |
| SAVE250620C00005500 | 2024-05-17 12:23PM EDT | 2025-06-20 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| SAVE260116C00005500 | 2024-05-17 12:43PM EDT | 2026-01-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SAVE260618C00005500 | 2024-05-17 12:47PM EDT | 2026-06-18 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524P00005500 | 2024-05-22 2:45PM EDT | 2024-05-24 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SAVE240531P00005500 | 2024-05-20 3:49PM EDT | 2024-05-31 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SAVE240607P00005500 | 2024-05-14 10:59AM EDT | 2024-06-07 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAVE240614P00005500 | 2024-05-15 11:28AM EDT | 2024-06-14 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAVE240621P00005500 | 2024-04-18 9:57AM EDT | 2024-06-21 | 1.66 | 1.78 | 2.08 | 0.00 | - | 2 | 2 | 142.97% |
| SAVE240628P00005500 | 2024-05-14 1:24PM EDT | 2024-06-28 | 1.50 | 0.00 | 0.00 | 0.00 | - | 436 | 471 | 0.00% |
| SAVE240719P00005500 | 2024-05-17 12:41PM EDT | 2024-07-19 | 1.98 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 0.00% |
| SAVE240816P00005500 | 2024-04-17 9:41AM EDT | 2024-08-16 | 1.90 | 2.06 | 2.19 | 0.00 | - | - | 1 | 115.82% |
| SAVE240920P00005500 | 2024-05-15 3:20PM EDT | 2024-09-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| SAVE250117P00005500 | 2024-05-21 11:03AM EDT | 2025-01-17 | 2.52 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| SAVE260116P00005500 | 2024-05-21 10:25AM EDT | 2026-01-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.