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
56.451,47 +17,82 (+0,03%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:5.50
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00005500 | 2024-05-10 3:32PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 814 | 150.00% |
| SAVE240524C00005500 | 2024-05-10 12:34PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 28 | 234 | 128.13% |
| SAVE240531C00005500 | 2024-05-09 3:01PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 115 | 114.06% |
| SAVE240607C00005500 | 2024-05-10 12:32PM EDT | 2024-06-07 | 0.09 | 0.05 | 0.12 | +0.02 | +28.57% | 100 | 21 | 115.63% |
| SAVE240614C00005500 | 2024-05-10 11:00AM EDT | 2024-06-14 | 0.11 | 0.04 | 0.11 | +0.01 | +10.00% | 34 | 59 | 99.61% |
| SAVE240621C00005500 | 2024-05-10 12:08PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.13 | 0.00 | - | 21 | 162 | 104.69% |
| SAVE240628C00005500 | 2024-05-09 3:45PM EDT | 2024-06-28 | 0.17 | 0.09 | 0.21 | 0.00 | - | 5 | 5 | 104.69% |
| SAVE240719C00005500 | 2024-05-10 11:48AM EDT | 2024-07-19 | 0.25 | 0.19 | 0.25 | +0.02 | +8.70% | 32 | 82 | 100.78% |
| SAVE240816C00005500 | 2024-05-09 1:54PM EDT | 2024-08-16 | 0.43 | 0.31 | 0.38 | +0.04 | +10.26% | 1 | 437 | 103.52% |
| SAVE240920C00005500 | 2024-05-10 1:07PM EDT | 2024-09-20 | 0.52 | 0.42 | 0.50 | -0.01 | -1.89% | 1 | 120 | 102.15% |
| SAVE241220C00005500 | 2024-05-09 2:01PM EDT | 2024-12-20 | 0.72 | 0.68 | 0.82 | 0.00 | - | 4 | 23 | 103.42% |
| SAVE250117C00005500 | 2024-05-10 2:59PM EDT | 2025-01-17 | 0.83 | 0.77 | 0.87 | -0.02 | -2.35% | 22 | 215 | 103.13% |
| SAVE250321C00005500 | 2024-05-09 3:35PM EDT | 2025-03-21 | 1.07 | 0.92 | 1.06 | 0.00 | - | 10 | 37 | 104.30% |
| SAVE250620C00005500 | 2024-05-06 10:11AM EDT | 2025-06-20 | 0.85 | 0.00 | 2.07 | 0.00 | - | - | 10 | 94.63% |
| SAVE260618C00005500 | 2024-04-18 2:35PM EDT | 2026-06-18 | 1.71 | 0.00 | 5.00 | 0.00 | - | - | 13 | 146.88% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00005500 | 2024-05-06 1:12PM EDT | 2024-05-17 | 2.32 | 1.48 | 1.81 | 0.00 | - | 1 | 1 | 267.19% |
| SAVE240524P00005500 | 2024-05-06 11:26AM EDT | 2024-05-24 | 2.25 | 1.58 | 1.87 | 0.00 | - | 1 | 0 | 123.44% |
| SAVE240531P00005500 | 2024-05-09 1:51PM EDT | 2024-05-31 | 1.75 | 1.57 | 1.92 | 0.00 | - | 2 | 2 | 114.06% |
| SAVE240621P00005500 | 2024-04-18 9:57AM EDT | 2024-06-21 | 1.66 | 1.67 | 2.15 | 0.00 | - | 2 | 2 | 128.52% |
| SAVE240719P00005500 | 2024-04-25 9:55AM EDT | 2024-07-19 | 2.19 | 1.86 | 1.96 | 0.00 | - | 4 | 7 | 99.02% |
| SAVE240816P00005500 | 2024-04-17 9:41AM EDT | 2024-08-16 | 1.90 | 1.97 | 2.11 | 0.00 | - | - | 1 | 102.73% |
| SAVE240920P00005500 | 2024-04-23 10:16AM EDT | 2024-09-20 | 2.14 | 2.09 | 2.19 | 0.00 | - | 1 | 75 | 99.80% |
| SAVE250117P00005500 | 2024-04-04 12:49PM EDT | 2025-01-17 | 2.19 | 2.46 | 2.62 | 0.00 | - | 1 | 1 | 104.69% |
© 2024 Yahoo. Tutti i diritti riservati.