Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:08PM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240719C00000500 | 2024-06-06 9:31AM EDT | 0.50 | 3.45 | 2.40 | 3.80 | 0.00 | - | - | 1 | 450.00% |
| SAVE240719C00001000 | 2024-06-05 10:37AM EDT | 1.00 | 2.92 | 2.48 | 2.63 | 0.00 | - | 20 | 2 | 187.50% |
| SAVE240719C00001500 | 2024-05-28 10:27AM EDT | 1.50 | 2.22 | 1.98 | 2.17 | 0.00 | - | 4 | 5 | 175.00% |
| SAVE240719C00002000 | 2024-06-11 3:52PM EDT | 2.00 | 1.60 | 1.48 | 1.75 | 0.00 | - | 1 | 22 | 156.25% |
| SAVE240719C00002500 | 2024-06-17 12:03PM EDT | 2.50 | 1.03 | 0.95 | 1.13 | -0.06 | -5.50% | 2 | 524 | 114.06% |
| SAVE240719C00003000 | 2024-06-17 2:05PM EDT | 3.00 | 0.65 | 0.62 | 0.73 | +0.06 | +10.17% | 1 | 86 | 84.38% |
| SAVE240719C00003500 | 2024-06-17 2:12PM EDT | 3.50 | 0.35 | 0.32 | 0.39 | -0.05 | -12.50% | 34 | 383 | 78.13% |
| SAVE240719C00004000 | 2024-06-17 2:38PM EDT | 4.00 | 0.20 | 0.17 | 0.22 | -0.03 | -12.00% | 4,038 | 2,343 | 83.59% |
| SAVE240719C00004500 | 2024-06-17 2:42PM EDT | 4.50 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 110 | 1,049 | 89.06% |
| SAVE240719C00005000 | 2024-06-17 2:11PM EDT | 5.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 68 | 5,666 | 93.75% |
| SAVE240719C00005500 | 2024-06-17 12:49PM EDT | 5.50 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 216 | 98.44% |
| SAVE240719C00006000 | 2024-06-17 12:49PM EDT | 6.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 5 | 628 | 109.38% |
| SAVE240719C00007500 | 2024-06-17 9:39AM EDT | 7.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 99 | 3,912 | 137.50% |
| SAVE240719C00009000 | 2024-06-06 2:44PM EDT | 9.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | 33 | 68 | 287.50% |
| SAVE240719C00010000 | 2024-06-13 9:42AM EDT | 10.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2,109 | 159.38% |
| SAVE240719C00012500 | 2024-06-11 9:30AM EDT | 12.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 4,630 | 184.38% |
| SAVE240719C00015000 | 2024-06-12 12:13PM EDT | 15.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 1,673 | 237.50% |
| SAVE240719C00017500 | 2024-06-12 1:19PM EDT | 17.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1,923 | 265.63% |
| SAVE240719C00020000 | 2024-06-14 10:18AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 6,626 | 225.00% |
| SAVE240719C00022500 | 2024-06-06 10:22AM EDT | 22.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 1,971 | 259.38% |
| SAVE240719C00025000 | 2024-06-05 2:19PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 6,070 | 250.00% |
| SAVE240719C00027500 | 2024-05-17 3:36PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,552 | 237.50% |
| SAVE240719C00030000 | 2024-06-11 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 12,930 | 250.00% |
| SAVE240719C00032500 | 2024-06-05 9:31AM EDT | 32.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,085 | 275.00% |
| SAVE240719C00035000 | 2024-05-31 2:27PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 65 | 171 | 296.88% |
| SAVE240719C00037500 | 2024-05-31 2:25PM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 27 | 3,197 | 303.13% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240719P00002000 | 2024-06-14 3:41PM EDT | 2.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 4,728 | 117.19% |
| SAVE240719P00002500 | 2024-06-17 2:08PM EDT | 2.50 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 13 | 8,551 | 110.94% |
| SAVE240719P00003000 | 2024-06-17 2:38PM EDT | 3.00 | 0.17 | 0.14 | 0.20 | -0.03 | -15.00% | 28 | 2,424 | 98.44% |
| SAVE240719P00003500 | 2024-06-17 2:05PM EDT | 3.50 | 0.36 | 0.35 | 0.41 | -0.08 | -18.18% | 50 | 603 | 96.09% |
| SAVE240719P00004000 | 2024-06-17 2:43PM EDT | 4.00 | 0.76 | 0.72 | 0.80 | 0.00 | - | 3,313 | 416 | 111.72% |
| SAVE240719P00004500 | 2024-06-17 1:30PM EDT | 4.50 | 1.11 | 1.00 | 1.19 | -0.06 | -5.13% | 3 | 179 | 99.61% |
| SAVE240719P00005000 | 2024-06-14 2:08PM EDT | 5.00 | 1.65 | 1.51 | 1.64 | 0.00 | - | 8 | 1,457 | 115.63% |
| SAVE240719P00005500 | 2024-05-17 12:41PM EDT | 5.50 | 1.98 | 2.02 | 2.17 | 0.00 | - | 50 | 56 | 141.41% |
| SAVE240719P00006000 | 2024-05-13 3:23PM EDT | 6.00 | 1.83 | 2.43 | 2.58 | 0.00 | - | 1 | 1 | 120.31% |
| SAVE240719P00007500 | 2024-06-14 2:08PM EDT | 7.50 | 4.10 | 3.95 | 4.10 | 0.00 | - | 3 | 973 | 166.41% |
| SAVE240719P00010000 | 2024-05-30 11:30AM EDT | 10.00 | 6.36 | 6.45 | 6.60 | 0.00 | - | 5 | 200 | 209.38% |
| SAVE240719P00012500 | 2024-04-24 12:34PM EDT | 12.50 | 8.84 | 8.70 | 9.60 | 0.00 | - | 2 | 8 | 297.66% |
| SAVE240719P00015000 | 2024-05-14 12:32PM EDT | 15.00 | 11.00 | 10.75 | 12.10 | 0.00 | - | 2 | 22 | 455.86% |
| SAVE240719P00017500 | 2024-01-30 4:36PM EDT | 17.50 | 11.75 | 9.45 | 12.95 | 0.00 | - | 5 | 61 | 0.00% |
| SAVE240719P00020000 | 2024-02-08 10:30AM EDT | 20.00 | 13.55 | 13.15 | 16.95 | 0.00 | - | 10 | 33 | 459.38% |
| SAVE240719P00022500 | 2024-01-19 3:37PM EDT | 22.50 | 16.75 | 14.95 | 17.30 | 0.00 | - | 2 | 40 | 0.00% |
| SAVE240719P00025000 | 2024-01-19 3:44PM EDT | 25.00 | 18.55 | 17.40 | 19.80 | 0.00 | - | 7 | 58 | 0.00% |
| SAVE240719P00027500 | 2024-03-01 10:46AM EDT | 27.50 | 21.00 | 20.75 | 24.60 | 0.00 | - | 5 | 0 | 544.14% |
| SAVE240719P00030000 | 2024-01-16 2:05PM EDT | 30.00 | 24.24 | 22.10 | 25.05 | 0.00 | - | 1 | 4 | 0.00% |
| SAVE240719P00032500 | 2024-01-16 2:33PM EDT | 32.50 | 24.88 | 24.40 | 27.80 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240719P00035000 | 2023-10-25 9:34AM EDT | 35.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240719P00037500 | 2024-01-12 2:25PM EDT | 37.50 | 22.90 | 29.05 | 32.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.