Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.458,59 -107,01 (-0,19%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:2.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00002000 | 2024-05-10 10:11AM EDT | 2024-05-17 | 2.00 | 1.71 | 2.05 | +0.65 | +48.15% | 10 | 23 | 415.63% |
| SAVE240524C00002000 | 2024-05-10 12:09PM EDT | 2024-05-24 | 1.90 | 1.39 | 1.92 | +0.22 | +13.10% | 3 | 11 | 320.31% |
| SAVE240531C00002000 | 2024-05-09 2:34PM EDT | 2024-05-31 | 1.80 | 1.71 | 1.97 | 0.00 | - | 1 | 3 | 190.63% |
| SAVE240607C00002000 | 2024-05-07 10:04AM EDT | 2024-06-07 | 1.50 | 1.70 | 1.95 | 0.00 | - | 10 | 12 | 146.88% |
| SAVE240614C00002000 | 2024-05-09 9:50AM EDT | 2024-06-14 | 1.44 | 1.73 | 2.04 | 0.00 | - | 6 | 2 | 178.13% |
| SAVE240621C00002000 | 2024-05-06 12:48PM EDT | 2024-06-21 | 1.35 | 1.74 | 1.89 | 0.00 | - | 5 | 17 | 107.81% |
| SAVE240628C00002000 | 2024-05-09 1:53PM EDT | 2024-06-28 | 1.89 | 1.42 | 2.03 | 0.00 | - | 1 | 1 | 212.50% |
| SAVE240719C00002000 | 2024-05-09 1:30PM EDT | 2024-07-19 | 1.78 | 1.77 | 1.91 | 0.00 | - | 10 | 24 | 102.34% |
| SAVE240816C00002000 | 2024-05-09 11:33AM EDT | 2024-08-16 | 1.76 | 1.68 | 1.99 | 0.00 | - | 4 | 28 | 83.59% |
| SAVE240920C00002000 | 2024-05-10 9:40AM EDT | 2024-09-20 | 2.08 | 1.85 | 2.59 | +0.21 | +11.23% | 25 | 30 | 169.53% |
| SAVE241220C00002000 | 2024-05-10 10:55AM EDT | 2024-12-20 | 2.26 | 2.06 | 2.22 | +0.06 | +2.73% | 1 | 12 | 117.19% |
| SAVE250117C00002000 | 2024-05-06 12:50PM EDT | 2025-01-17 | 1.75 | 2.00 | 2.45 | 0.00 | - | 1 | 3 | 123.44% |
| SAVE250321C00002000 | 2024-05-09 3:43PM EDT | 2025-03-21 | 2.30 | 1.59 | 2.42 | 0.00 | - | 144 | 160 | 79.30% |
| SAVE260618C00002000 | 2024-05-09 9:47AM EDT | 2026-06-18 | 2.05 | 2.55 | 2.75 | 0.00 | - | 2 | 27 | 108.01% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00002000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 156.25% |
| SAVE240719P00002000 | 2024-05-09 1:55PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3,115 | 4,650 | 131.25% |
| SAVE240816P00002000 | 2024-05-08 1:40PM EDT | 2024-08-16 | 0.16 | 0.12 | 0.17 | 0.00 | - | 1 | 68 | 125.00% |
| SAVE240920P00002000 | 2024-05-08 1:39PM EDT | 2024-09-20 | 0.23 | 0.21 | 0.25 | 0.00 | - | 2 | 10 | 128.13% |
| SAVE241220P00002000 | 2024-05-06 1:22PM EDT | 2024-12-20 | 0.50 | 0.33 | 0.41 | 0.00 | - | 19 | 25 | 122.27% |
| SAVE250117P00002000 | 2024-04-30 1:33PM EDT | 2025-01-17 | 0.47 | 0.00 | 0.47 | 0.00 | - | 1,875 | 1,875 | 93.75% |
| SAVE250321P00002000 | 2024-04-18 3:44PM EDT | 2025-03-21 | 0.75 | 0.47 | 0.55 | 0.00 | - | - | 0 | 121.88% |
| SAVE250620P00002000 | 2024-05-06 3:40PM EDT | 2025-06-20 | 0.70 | 0.00 | 1.69 | 0.00 | - | 26 | 25 | 148.24% |
| SAVE250919P00002000 | 2024-05-02 3:31PM EDT | 2025-09-19 | 1.52 | 0.00 | 1.98 | 0.00 | - | 1 | 3 | 151.17% |
| SAVE260116P00002000 | 2024-05-09 1:13PM EDT | 2026-01-16 | 0.85 | 0.00 | 0.85 | 0.00 | - | 1 | 6 | 78.91% |
| SAVE260618P00002000 | 2024-05-06 3:45PM EDT | 2026-06-18 | 1.00 | 0.09 | 1.86 | 0.00 | - | - | 10 | 120.12% |
© 2024 Yahoo. Tutti i diritti riservati.