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
56.751,69 +553,80 (+0,99%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:4.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00004000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 4,147 | 7,199 | 97.66% |
| SAVE240524C00004000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 0.19 | 0.18 | 0.21 | -0.03 | -13.64% | 364 | 925 | 92.97% |
| SAVE240531C00004000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.24 | 0.21 | 0.29 | -0.07 | -22.58% | 210 | 1,013 | 91.41% |
| SAVE240607C00004000 | 2024-05-10 3:11PM EDT | 2024-06-07 | 0.29 | 0.24 | 0.31 | -0.04 | -12.12% | 70 | 702 | 85.16% |
| SAVE240614C00004000 | 2024-05-10 3:48PM EDT | 2024-06-14 | 0.35 | 0.30 | 0.43 | -0.04 | -10.26% | 85 | 167 | 95.31% |
| SAVE240621C00004000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.39 | 0.39 | 0.48 | -0.03 | -7.14% | 291 | 2,063 | 100.78% |
| SAVE240628C00004000 | 2024-05-10 12:49PM EDT | 2024-06-28 | 0.50 | 0.38 | 0.57 | 0.00 | - | 6 | 3 | 100.39% |
| SAVE240719C00004000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 0.57 | 0.55 | 0.60 | -0.03 | -5.00% | 69 | 1,862 | 99.22% |
| SAVE240816C00004000 | 2024-05-10 3:46PM EDT | 2024-08-16 | 0.72 | 0.68 | 0.75 | -0.05 | -6.49% | 8 | 223 | 101.76% |
| SAVE240920C00004000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 0.82 | 0.83 | 0.85 | -0.06 | -6.82% | 3,351 | 4,505 | 101.37% |
| SAVE241220C00004000 | 2024-05-10 2:08PM EDT | 2024-12-20 | 0.85 | 1.12 | 1.22 | -0.30 | -26.09% | 14 | 229 | 107.03% |
| SAVE250117C00004000 | 2024-05-10 1:44PM EDT | 2025-01-17 | 1.27 | 1.20 | 1.30 | +0.02 | +1.60% | 59 | 2,155 | 107.81% |
| SAVE250321C00004000 | 2024-05-10 1:28PM EDT | 2025-03-21 | 1.42 | 1.34 | 1.50 | +0.02 | +1.43% | 9 | 17 | 109.57% |
| SAVE250620C00004000 | 2024-05-09 11:27AM EDT | 2025-06-20 | 1.52 | 0.00 | 2.06 | 0.00 | - | 10 | 15 | 70.31% |
| SAVE250919C00004000 | 2024-05-09 3:47PM EDT | 2025-09-19 | 1.74 | 0.00 | 4.40 | 0.00 | - | 9 | 9 | 141.02% |
| SAVE260116C00004000 | 2024-05-06 2:11PM EDT | 2026-01-16 | 2.09 | 0.01 | 4.85 | 0.00 | - | - | 3 | 143.46% |
| SAVE260618C00004000 | 2024-05-10 2:57PM EDT | 2026-06-18 | 2.00 | 1.50 | 2.00 | -0.28 | -12.28% | 6 | 235 | 87.40% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00004000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.34 | 0.32 | 0.36 | 0.00 | - | 110 | 1,246 | 104.69% |
| SAVE240524P00004000 | 2024-05-10 1:17PM EDT | 2024-05-24 | 0.37 | 0.38 | 0.43 | -0.12 | -24.49% | 25 | 367 | 96.88% |
| SAVE240531P00004000 | 2024-05-10 2:25PM EDT | 2024-05-31 | 0.47 | 0.39 | 0.48 | 0.00 | - | 160 | 66 | 87.50% |
| SAVE240607P00004000 | 2024-05-10 3:44PM EDT | 2024-06-07 | 0.53 | 0.48 | 0.57 | -0.29 | -35.37% | 7 | 7 | 97.27% |
| SAVE240614P00004000 | 2024-05-09 2:44PM EDT | 2024-06-14 | 0.60 | 0.53 | 0.61 | 0.00 | - | 22 | 20 | 96.48% |
| SAVE240621P00004000 | 2024-05-10 11:57AM EDT | 2024-06-21 | 0.58 | 0.57 | 0.67 | -0.04 | -6.45% | 9 | 348 | 97.66% |
| SAVE240719P00004000 | 2024-05-09 11:49AM EDT | 2024-07-19 | 0.70 | 0.74 | 0.82 | -0.14 | -16.67% | 20 | 62 | 99.80% |
| SAVE240816P00004000 | 2024-05-09 11:43AM EDT | 2024-08-16 | 0.97 | 0.88 | 0.97 | 0.00 | - | 2 | 55 | 103.13% |
| SAVE240920P00004000 | 2024-05-10 9:55AM EDT | 2024-09-20 | 0.95 | 0.96 | 1.09 | -0.09 | -8.65% | 9 | 12,087 | 99.61% |
| SAVE241220P00004000 | 2024-05-03 10:20AM EDT | 2024-12-20 | 1.36 | 1.30 | 1.41 | 0.00 | - | 3 | 8 | 105.66% |
| SAVE250117P00004000 | 2024-05-09 12:44PM EDT | 2025-01-17 | 1.45 | 1.38 | 1.47 | 0.00 | - | 1 | 77 | 105.66% |
| SAVE250620P00004000 | 2024-04-26 12:21PM EDT | 2025-06-20 | 1.82 | 0.00 | 2.11 | 0.00 | - | 10 | 30 | 58.98% |
| SAVE260116P00004000 | 2024-05-07 3:27PM EDT | 2026-01-16 | 2.05 | 0.00 | 2.27 | 0.00 | - | - | 8 | 52.05% |
| SAVE260618P00004000 | 2024-05-08 9:47AM EDT | 2026-06-18 | 1.94 | 0.00 | 3.15 | 0.00 | - | - | 5 | 67.87% |
© 2024 Yahoo. Tutti i diritti riservati.