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
56.681,55 +657,26 (+1,17%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:3.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00003000 | 2024-05-10 2:25PM EDT | 2024-05-17 | 0.84 | 0.80 | 0.87 | -0.05 | -5.62% | 35 | 962 | 140.63% |
| SAVE240524C00003000 | 2024-05-10 11:49AM EDT | 2024-05-24 | 0.93 | 0.82 | 0.88 | +0.12 | +14.81% | 1 | 184 | 109.38% |
| SAVE240531C00003000 | 2024-05-10 11:43AM EDT | 2024-05-31 | 0.95 | 0.58 | 1.00 | +0.48 | +102.13% | 4 | 59 | 155.47% |
| SAVE240607C00003000 | 2024-05-10 9:59AM EDT | 2024-06-07 | 1.00 | 0.83 | 1.00 | +0.43 | +75.44% | 5 | 7 | 105.47% |
| SAVE240614C00003000 | 2024-05-10 10:17AM EDT | 2024-06-14 | 1.12 | 0.67 | 1.01 | +0.16 | +16.67% | 10 | 27 | 64.84% |
| SAVE240621C00003000 | 2024-05-09 2:25PM EDT | 2024-06-21 | 1.02 | 0.87 | 1.03 | +0.06 | +6.25% | 5 | 297 | 96.09% |
| SAVE240719C00003000 | 2024-05-09 11:16AM EDT | 2024-07-19 | 0.97 | 1.05 | 1.13 | 0.00 | - | 2 | 19 | 103.91% |
| SAVE240816C00003000 | 2024-05-10 1:02PM EDT | 2024-08-16 | 1.22 | 1.08 | 1.27 | +0.12 | +10.91% | 1 | 44 | 101.76% |
| SAVE240920C00003000 | 2024-05-10 3:33PM EDT | 2024-09-20 | 1.31 | 1.22 | 1.37 | -0.10 | -7.09% | 15 | 121 | 104.10% |
| SAVE241220C00003000 | 2024-05-10 10:31AM EDT | 2024-12-20 | 1.75 | 1.47 | 1.63 | +0.40 | +29.63% | 10 | 15 | 107.42% |
| SAVE250117C00003000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 1.65 | 0.80 | 1.69 | 0.00 | - | 5 | 52 | 70.51% |
| SAVE250321C00003000 | 2024-05-06 2:23PM EDT | 2025-03-21 | 1.55 | 1.64 | 1.94 | 0.00 | - | 6 | 8 | 112.70% |
| SAVE250620C00003000 | 2024-05-09 3:54PM EDT | 2025-06-20 | 2.00 | 1.89 | 2.03 | 0.00 | - | 10 | 28 | 113.67% |
| SAVE260116C00003000 | 2024-05-06 12:48PM EDT | 2026-01-16 | 1.77 | 0.35 | 5.20 | 0.00 | - | 10 | 17 | 158.01% |
| SAVE260618C00003000 | 2024-05-07 10:49AM EDT | 2026-06-18 | 2.09 | 1.50 | 5.00 | 0.00 | - | - | 4 | 192.19% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00003000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 436 | 2,362 | 134.38% |
| SAVE240524P00003000 | 2024-05-10 3:22PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 99 | 239 | 117.19% |
| SAVE240531P00003000 | 2024-05-10 12:40PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.10 | -0.03 | -27.27% | 204 | 326 | 105.47% |
| SAVE240607P00003000 | 2024-05-10 3:36PM EDT | 2024-06-07 | 0.13 | 0.03 | 0.15 | +0.01 | +8.33% | 16 | 110 | 95.31% |
| SAVE240614P00003000 | 2024-05-10 9:57AM EDT | 2024-06-14 | 0.12 | 0.09 | 0.17 | +0.02 | +20.00% | 33 | 29 | 99.22% |
| SAVE240621P00003000 | 2024-05-10 1:49PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.19 | -0.01 | -5.88% | 509 | 4,547 | 103.13% |
| SAVE240719P00003000 | 2024-05-10 10:14AM EDT | 2024-07-19 | 0.26 | 0.25 | 0.34 | -0.04 | -13.33% | 13 | 128 | 104.69% |
| SAVE240816P00003000 | 2024-05-10 3:40PM EDT | 2024-08-16 | 0.45 | 0.42 | 0.45 | -0.05 | -10.00% | 130 | 54 | 111.72% |
| SAVE240920P00003000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 0.57 | 0.54 | 0.57 | -0.02 | -3.39% | 174 | 1,067 | 112.50% |
| SAVE241220P00003000 | 2024-05-10 10:12AM EDT | 2024-12-20 | 0.75 | 0.78 | 0.83 | -0.10 | -11.76% | 2 | 17 | 113.48% |
| SAVE250117P00003000 | 2024-05-09 11:08AM EDT | 2025-01-17 | 0.90 | 0.83 | 0.89 | 0.00 | - | 5 | 6 | 112.50% |
| SAVE250321P00003000 | 2024-04-26 2:41PM EDT | 2025-03-21 | 1.10 | 0.94 | 1.04 | 0.00 | - | 2 | 2 | 112.89% |
| SAVE250620P00003000 | 2024-05-08 10:17AM EDT | 2025-06-20 | 1.20 | 1.12 | 2.25 | 0.00 | - | 2 | 619 | 162.70% |
| SAVE260116P00003000 | 2024-05-10 3:07PM EDT | 2026-01-16 | 1.42 | 1.16 | 2.39 | +0.06 | +4.41% | 12 | 12 | 139.65% |
| SAVE260618P00003000 | 2024-04-25 12:00PM EDT | 2026-06-18 | 1.47 | 0.00 | 2.41 | 0.00 | - | - | 24 | 85.45% |
© 2024 Yahoo. Tutti i diritti riservati.