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
56.491,20 -2.063,71 (-3,52%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:4.50
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00004500 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 1,703 | 5,219 | 112.50% |
| SAVE240524C00004500 | 2024-05-10 3:31PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 502 | 1,587 | 99.22% |
| SAVE240531C00004500 | 2024-05-10 3:30PM EDT | 2024-05-31 | 0.14 | 0.11 | 0.14 | +0.01 | +7.69% | 635 | 513 | 95.31% |
| SAVE240607C00004500 | 2024-05-10 2:50PM EDT | 2024-06-07 | 0.18 | 0.14 | 0.22 | -0.02 | -10.00% | 10 | 139 | 97.66% |
| SAVE240614C00004500 | 2024-05-10 10:29AM EDT | 2024-06-14 | 0.31 | 0.12 | 0.23 | +0.11 | +55.00% | 4 | 48 | 85.94% |
| SAVE240621C00004500 | 2024-05-10 3:18PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.28 | -0.02 | -7.69% | 397 | 379 | 95.70% |
| SAVE240719C00004500 | 2024-05-10 12:25PM EDT | 2024-07-19 | 0.43 | 0.38 | 0.43 | +0.03 | +7.50% | 16 | 360 | 97.66% |
| SAVE240816C00004500 | 2024-05-10 10:08AM EDT | 2024-08-16 | 0.67 | 0.53 | 0.62 | +0.12 | +21.82% | 5 | 54 | 104.30% |
| SAVE240920C00004500 | 2024-05-10 1:01PM EDT | 2024-09-20 | 0.64 | 0.44 | 0.89 | -0.10 | -13.51% | 99 | 413 | 99.22% |
| SAVE241220C00004500 | 2024-05-10 10:29AM EDT | 2024-12-20 | 1.18 | 0.94 | 1.08 | +0.41 | +53.25% | 70 | 4 | 105.86% |
| SAVE250117C00004500 | 2024-05-10 10:40AM EDT | 2025-01-17 | 1.15 | 0.98 | 1.13 | +0.15 | +15.00% | 20 | 74 | 103.42% |
| SAVE250321C00004500 | 2024-05-10 10:48AM EDT | 2025-03-21 | 1.31 | 1.14 | 1.30 | +0.48 | +57.83% | 4 | 61 | 104.69% |
| SAVE250620C00004500 | 2024-05-10 10:22AM EDT | 2025-06-20 | 1.57 | 0.00 | 2.03 | +0.38 | +31.93% | 3 | 12 | 78.91% |
| SAVE260116C00004500 | 2024-04-22 10:25AM EDT | 2026-01-16 | 2.09 | 0.95 | 4.70 | 0.00 | - | 2 | 3 | 182.42% |
| SAVE260618C00004500 | 2024-05-10 11:50AM EDT | 2026-06-18 | 1.88 | 1.68 | 2.79 | +0.28 | +17.50% | 1 | 8 | 121.09% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00004500 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.76 | 0.73 | 1.32 | -0.03 | -3.80% | 34 | 194 | 269.53% |
| SAVE240524P00004500 | 2024-05-10 10:50AM EDT | 2024-05-24 | 0.69 | 0.68 | 0.96 | -0.12 | -14.81% | 7 | 81 | 114.06% |
| SAVE240531P00004500 | 2024-05-10 11:18AM EDT | 2024-05-31 | 0.73 | 0.76 | 0.87 | -0.21 | -22.34% | 1 | 25 | 91.41% |
| SAVE240607P00004500 | 2024-05-10 10:55AM EDT | 2024-06-07 | 0.77 | 0.81 | 0.94 | -0.48 | -38.40% | 2 | 3 | 96.09% |
| SAVE240614P00004500 | 2024-05-03 2:42PM EDT | 2024-06-14 | 1.05 | 0.87 | 0.98 | 0.00 | - | 3 | 3 | 98.05% |
| SAVE240621P00004500 | 2024-05-10 1:58PM EDT | 2024-06-21 | 0.90 | 0.93 | 1.01 | -0.09 | -9.09% | 45 | 62 | 98.83% |
| SAVE240719P00004500 | 2024-05-02 12:22PM EDT | 2024-07-19 | 1.29 | 1.05 | 1.16 | 0.00 | - | 2 | 18 | 97.66% |
| SAVE240816P00004500 | 2024-05-03 10:12AM EDT | 2024-08-16 | 1.27 | 1.22 | 1.32 | 0.00 | - | 8 | 641 | 103.52% |
| SAVE240920P00004500 | 2024-05-09 2:22PM EDT | 2024-09-20 | 1.43 | 1.20 | 1.43 | 0.00 | - | 1 | 57 | 93.75% |
| SAVE241220P00004500 | 2024-05-02 1:38PM EDT | 2024-12-20 | 1.76 | 1.63 | 1.76 | 0.00 | - | 3 | 5 | 104.49% |
| SAVE250117P00004500 | 2024-05-09 2:31PM EDT | 2025-01-17 | 1.75 | 1.73 | 1.80 | 0.00 | - | 5 | 28 | 104.30% |
| SAVE250620P00004500 | 2024-05-01 11:22AM EDT | 2025-06-20 | 2.15 | 2.10 | 2.42 | 0.00 | - | 11 | 122 | 115.23% |
| SAVE260116P00004500 | 2024-04-23 2:54PM EDT | 2026-01-16 | 2.31 | 1.24 | 2.44 | 0.00 | - | 1 | 6 | 70.61% |
| SAVE260618P00004500 | 2024-04-05 3:25PM EDT | 2026-06-18 | 2.48 | 0.94 | 3.50 | 0.00 | - | 4 | 0 | 81.74% |
© 2024 Yahoo. Tutti i diritti riservati.