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
56.425,56 -1.947,62 (-3,34%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:5.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00005000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,499 | 10,000 | 134.38% |
| SAVE240524C00005000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 263 | 957 | 116.41% |
| SAVE240531C00005000 | 2024-05-10 3:00PM EDT | 2024-05-31 | 0.08 | 0.04 | 0.10 | 0.00 | - | 76 | 1,144 | 102.34% |
| SAVE240607C00005000 | 2024-05-10 2:58PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 171 | 479 | 100.78% |
| SAVE240614C00005000 | 2024-05-10 2:35PM EDT | 2024-06-14 | 0.14 | 0.13 | 0.18 | 0.00 | - | 48 | 82 | 104.69% |
| SAVE240621C00005000 | 2024-05-10 2:18PM EDT | 2024-06-21 | 0.19 | 0.15 | 0.19 | +0.03 | +18.75% | 303 | 5,021 | 99.22% |
| SAVE240719C00005000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.32 | -0.03 | -9.68% | 237 | 4,914 | 98.44% |
| SAVE240816C00005000 | 2024-05-10 3:38PM EDT | 2024-08-16 | 0.44 | 0.41 | 0.49 | 0.00 | - | 35 | 1,011 | 104.10% |
| SAVE240920C00005000 | 2024-05-10 2:35PM EDT | 2024-09-20 | 0.55 | 0.52 | 0.59 | -0.05 | -8.33% | 91 | 1,374 | 100.98% |
| SAVE241220C00005000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 0.95 | 0.81 | 0.94 | +0.05 | +5.56% | 50 | 78 | 104.88% |
| SAVE250117C00005000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 0.95 | 0.90 | 1.01 | -0.03 | -3.06% | 23 | 3,036 | 105.27% |
| SAVE250321C00005000 | 2024-05-10 1:22PM EDT | 2025-03-21 | 1.11 | 1.05 | 1.17 | +0.14 | +14.43% | 5 | 201 | 105.27% |
| SAVE250620C00005000 | 2024-05-10 3:58PM EDT | 2025-06-20 | 1.30 | 0.00 | 1.60 | +0.17 | +15.04% | 7 | 509 | 73.14% |
| SAVE250919C00005000 | 2024-05-07 10:24AM EDT | 2025-09-19 | 1.21 | 1.26 | 1.73 | 0.00 | - | 1 | 98 | 106.64% |
| SAVE260116C00005000 | 2024-05-10 10:57AM EDT | 2026-01-16 | 1.67 | 1.47 | 1.65 | +0.02 | +1.21% | 11 | 3,147 | 99.41% |
| SAVE260618C00005000 | 2024-05-09 1:06PM EDT | 2026-06-18 | 1.60 | 1.60 | 2.00 | 0.00 | - | 28 | 1,175 | 101.27% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00005000 | 2024-05-10 2:49PM EDT | 2024-05-17 | 1.21 | 1.17 | 1.28 | -0.07 | -5.47% | 6 | 2,246 | 134.38% |
| SAVE240524P00005000 | 2024-05-10 3:09PM EDT | 2024-05-24 | 1.25 | 0.64 | 1.28 | 0.00 | - | 65 | 64 | 130.47% |
| SAVE240531P00005000 | 2024-04-30 3:43PM EDT | 2024-05-31 | 1.55 | 1.19 | 1.46 | 0.00 | - | 1 | 16 | 124.22% |
| SAVE240607P00005000 | 2024-05-10 2:33PM EDT | 2024-06-07 | 1.30 | 1.22 | 1.40 | -0.42 | -24.42% | 3 | 7 | 103.13% |
| SAVE240614P00005000 | 2024-05-09 1:46PM EDT | 2024-06-14 | 1.40 | 1.27 | 1.46 | 0.00 | - | 5 | 11 | 107.42% |
| SAVE240621P00005000 | 2024-05-10 2:49PM EDT | 2024-06-21 | 1.34 | 1.34 | 1.41 | -0.08 | -5.63% | 7 | 17,759 | 100.39% |
| SAVE240719P00005000 | 2024-05-09 12:57PM EDT | 2024-07-19 | 1.55 | 1.39 | 1.56 | 0.00 | - | 2 | 1,564 | 95.31% |
| SAVE240816P00005000 | 2024-05-10 10:28AM EDT | 2024-08-16 | 1.52 | 1.56 | 1.69 | -0.13 | -7.88% | 1 | 11,682 | 100.78% |
| SAVE240920P00005000 | 2024-05-07 9:37AM EDT | 2024-09-20 | 2.05 | 1.69 | 1.81 | 0.00 | - | 2 | 3,797 | 100.39% |
| SAVE241220P00005000 | 2024-04-26 10:54AM EDT | 2024-12-20 | 2.03 | 1.97 | 2.11 | 0.00 | - | 1 | 1 | 101.95% |
| SAVE250117P00005000 | 2024-05-10 3:48PM EDT | 2025-01-17 | 2.16 | 2.06 | 2.16 | 0.00 | - | 290 | 16,367 | 101.66% |
| SAVE250321P00005000 | 2024-04-15 10:34AM EDT | 2025-03-21 | 2.07 | 2.21 | 2.33 | 0.00 | - | 2,000 | 8,768 | 102.44% |
| SAVE250620P00005000 | 2024-05-10 3:48PM EDT | 2025-06-20 | 2.41 | 2.36 | 2.53 | -0.09 | -3.60% | 20 | 26,450 | 101.47% |
| SAVE250919P00005000 | 2024-05-08 2:34PM EDT | 2025-09-19 | 2.79 | 0.52 | 3.25 | 0.00 | - | 6 | 10 | 59.67% |
| SAVE260116P00005000 | 2024-05-10 3:07PM EDT | 2026-01-16 | 2.70 | 2.61 | 2.80 | -0.23 | -7.85% | 12 | 92,762 | 96.39% |
| SAVE260618P00005000 | 2024-05-09 12:49PM EDT | 2026-06-18 | 2.80 | 2.60 | 3.05 | 0.00 | - | 7 | 22,014 | 92.29% |
© 2024 Yahoo. Tutti i diritti riservati.