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
56.467,89 +26,21 (+0,05%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:3.50
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00003500 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.39 | 0.37 | 0.39 | -0.04 | -9.30% | 472 | 1,126 | 104.69% |
| SAVE240524C00003500 | 2024-05-10 1:53PM EDT | 2024-05-24 | 0.41 | 0.41 | 0.47 | -0.04 | -8.89% | 67 | 152 | 96.09% |
| SAVE240531C00003500 | 2024-05-10 2:01PM EDT | 2024-05-31 | 0.50 | 0.44 | 0.54 | -0.01 | -1.96% | 47 | 267 | 93.75% |
| SAVE240607C00003500 | 2024-05-10 3:48PM EDT | 2024-06-07 | 0.56 | 0.49 | 0.61 | 0.00 | - | 6 | 109 | 96.88% |
| SAVE240614C00003500 | 2024-05-09 10:39AM EDT | 2024-06-14 | 0.44 | 0.52 | 0.66 | 0.00 | - | 8 | 13 | 95.70% |
| SAVE240621C00003500 | 2024-05-10 3:34PM EDT | 2024-06-21 | 0.66 | 0.61 | 0.70 | 0.00 | - | 45 | 2,352 | 101.17% |
| SAVE240719C00003500 | 2024-05-10 3:12PM EDT | 2024-07-19 | 0.79 | 0.75 | 0.83 | -0.01 | -1.25% | 10 | 252 | 100.00% |
| SAVE240816C00003500 | 2024-05-10 12:39PM EDT | 2024-08-16 | 1.00 | 0.90 | 0.99 | +0.10 | +11.11% | 10 | 41 | 106.06% |
| SAVE240920C00003500 | 2024-05-10 12:43PM EDT | 2024-09-20 | 1.14 | 0.97 | 1.12 | +0.04 | +3.64% | 29 | 639 | 102.93% |
| SAVE241220C00003500 | 2024-05-09 3:59PM EDT | 2024-12-20 | 1.40 | 1.25 | 1.42 | 0.00 | - | 15 | 66 | 106.64% |
| SAVE250117C00003500 | 2024-05-10 12:06PM EDT | 2025-01-17 | 1.45 | 1.38 | 1.48 | -0.02 | -1.36% | 11 | 124 | 109.18% |
| SAVE250321C00003500 | 2024-05-09 10:38AM EDT | 2025-03-21 | 1.40 | 1.36 | 1.63 | 0.00 | - | 131 | 141 | 103.03% |
| SAVE250620C00003500 | 2024-05-07 1:29PM EDT | 2025-06-20 | 1.47 | 1.58 | 2.09 | 0.00 | - | - | 17 | 116.60% |
| SAVE250919C00003500 | 2024-04-25 3:51PM EDT | 2025-09-19 | 2.23 | 0.00 | 4.55 | 0.00 | - | - | 2 | 138.87% |
| SAVE260618C00003500 | 2024-05-02 11:11AM EDT | 2026-06-18 | 2.39 | 1.09 | 2.39 | +0.14 | +6.22% | 1 | 4 | 79.30% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00003500 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 722 | 1,933 | 110.94% |
| SAVE240524P00003500 | 2024-05-10 1:22PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.18 | -0.02 | -11.76% | 148 | 679 | 106.25% |
| SAVE240531P00003500 | 2024-05-10 3:37PM EDT | 2024-05-31 | 0.23 | 0.19 | 0.23 | +0.02 | +9.52% | 8 | 608 | 99.61% |
| SAVE240607P00003500 | 2024-05-10 1:20PM EDT | 2024-06-07 | 0.25 | 0.24 | 0.31 | -0.04 | -13.79% | 45 | 110 | 103.13% |
| SAVE240614P00003500 | 2024-05-09 2:05PM EDT | 2024-06-14 | 0.28 | 0.24 | 0.34 | 0.00 | - | 20 | 14 | 95.70% |
| SAVE240621P00003500 | 2024-05-10 3:41PM EDT | 2024-06-21 | 0.35 | 0.34 | 0.37 | -0.03 | -7.89% | 425 | 418 | 101.17% |
| SAVE240719P00003500 | 2024-05-10 3:46PM EDT | 2024-07-19 | 0.92 | 0.39 | 0.53 | +0.38 | +70.37% | 29 | 27 | 95.31% |
| SAVE240816P00003500 | 2024-05-09 2:04PM EDT | 2024-08-16 | 0.65 | 0.63 | 0.68 | 0.00 | - | 10 | 5,374 | 107.42% |
| SAVE240920P00003500 | 2024-05-10 10:23AM EDT | 2024-09-20 | 0.72 | 0.77 | 0.85 | -0.08 | -10.00% | 7 | 1,190 | 110.94% |
| SAVE241220P00003500 | 2024-05-06 1:23PM EDT | 2024-12-20 | 1.22 | 1.03 | 1.12 | 0.00 | - | 4 | 19 | 110.55% |
| SAVE250117P00003500 | 2024-05-09 3:06PM EDT | 2025-01-17 | 1.10 | 1.10 | 1.17 | 0.00 | - | 22 | 1,618 | 109.77% |
| SAVE250620P00003500 | 2024-05-01 12:10PM EDT | 2025-06-20 | 1.50 | 0.00 | 2.08 | 0.00 | - | - | 1 | 79.49% |
| SAVE260116P00003500 | 2024-05-10 3:07PM EDT | 2026-01-16 | 1.53 | 0.00 | 2.17 | 0.00 | - | 12 | 10 | 67.19% |
| SAVE260618P00003500 | 2024-05-06 1:30PM EDT | 2026-06-18 | 0.18 | 1.04 | 2.77 | 0.00 | - | - | 100 | 107.03% |
© 2024 Yahoo. Tutti i diritti riservati.