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
56.416,99 -1.912,76 (-3,28%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:7.50
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00007500 | 2024-05-10 3:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,224 | 212.50% |
| SAVE240524C00007500 | 2024-04-09 12:10PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 21 | 171.88% |
| SAVE240531C00007500 | 2024-04-22 9:47AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.86 | 0.00 | - | - | 1 | 328.13% |
| SAVE240607C00007500 | 2024-05-09 3:56PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 121.88% |
| SAVE240621C00007500 | 2024-05-10 2:08PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 57 | 21,840 | 115.63% |
| SAVE240719C00007500 | 2024-05-10 10:50AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 22 | 3,730 | 112.89% |
| SAVE240816C00007500 | 2024-05-10 11:20AM EDT | 2024-08-16 | 0.18 | 0.11 | 0.22 | +0.02 | +12.50% | 1 | 3,648 | 109.38% |
| SAVE240920C00007500 | 2024-05-10 1:08PM EDT | 2024-09-20 | 0.23 | 0.17 | 0.30 | -0.01 | -4.17% | 3 | 2,507 | 104.69% |
| SAVE250117C00007500 | 2024-05-09 3:57PM EDT | 2025-01-17 | 0.53 | 0.38 | 0.60 | 0.00 | - | 24 | 4,244 | 99.90% |
| SAVE250321C00007500 | 2024-05-10 10:22AM EDT | 2025-03-21 | 0.68 | 0.57 | 0.73 | +0.02 | +3.03% | 1 | 565 | 101.37% |
| SAVE250620C00007500 | 2024-05-08 10:18AM EDT | 2025-06-20 | 0.87 | 0.70 | 0.86 | +0.21 | +31.82% | 58 | 1,417 | 97.66% |
| SAVE250919C00007500 | 2024-05-09 12:44PM EDT | 2025-09-19 | 0.89 | 0.89 | 1.31 | 0.00 | - | 2 | 27 | 106.35% |
| SAVE260116C00007500 | 2024-05-10 10:20AM EDT | 2026-01-16 | 1.18 | 1.00 | 1.31 | +0.14 | +13.46% | 7 | 1,933 | 98.34% |
| SAVE260618C00007500 | 2024-05-08 11:46AM EDT | 2026-06-18 | 1.40 | 1.05 | 1.71 | +0.31 | +28.44% | 30 | 610 | 98.34% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00007500 | 2024-05-06 11:58AM EDT | 2024-05-17 | 4.00 | 3.05 | 4.50 | 0.00 | - | 2 | 8 | 332.81% |
| SAVE240524P00007500 | 2024-05-06 3:57PM EDT | 2024-05-24 | 4.35 | 3.60 | 4.55 | 0.00 | - | 2 | 0 | 380.47% |
| SAVE240531P00007500 | 2024-04-17 9:30AM EDT | 2024-05-31 | 3.30 | 3.55 | 3.80 | 0.00 | - | - | 0 | 206.25% |
| SAVE240621P00007500 | 2024-05-06 3:57PM EDT | 2024-06-21 | 4.25 | 3.05 | 4.25 | 0.00 | - | 14 | 1,495 | 257.42% |
| SAVE240719P00007500 | 2024-05-08 2:03PM EDT | 2024-07-19 | 3.80 | 3.15 | 4.65 | -0.40 | -9.52% | 8 | 1,005 | 137.11% |
| SAVE240816P00007500 | 2024-05-09 2:28PM EDT | 2024-08-16 | 4.10 | 3.50 | 4.70 | 0.00 | - | 3 | 2,883 | 147.66% |
| SAVE240920P00007500 | 2024-05-09 3:45PM EDT | 2024-09-20 | 3.93 | 3.25 | 4.75 | 0.00 | - | 10 | 2,626 | 113.87% |
| SAVE250117P00007500 | 2024-05-10 10:11AM EDT | 2025-01-17 | 4.00 | 3.75 | 4.25 | -0.20 | -4.76% | 107 | 6,825 | 82.62% |
| SAVE250321P00007500 | 2024-05-10 10:04AM EDT | 2025-03-21 | 4.20 | 4.15 | 4.35 | -0.15 | -3.45% | 2 | 69 | 93.95% |
| SAVE250620P00007500 | 2024-05-07 3:50PM EDT | 2025-06-20 | 4.61 | 4.30 | 6.20 | 0.00 | - | 1 | 752 | 146.48% |
| SAVE250919P00007500 | 2024-05-09 1:27PM EDT | 2025-09-19 | 4.50 | 2.60 | 4.60 | 0.00 | - | 1 | 2 | 95.12% |
| SAVE260116P00007500 | 2024-05-10 10:10AM EDT | 2026-01-16 | 4.55 | 4.50 | 4.70 | -0.15 | -3.19% | 2 | 2,133 | 85.45% |
| SAVE260618P00007500 | 2024-05-06 9:30AM EDT | 2026-06-18 | 4.00 | 3.90 | 4.90 | 0.00 | - | 2 | 738 | 67.29% |
© 2024 Yahoo. Tutti i diritti riservati.