U.S. markets closed

Spirit Airlines, Inc. (SAVE)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
3.6600+0.0200 (+0.55%)
Al cierre: 04:00PM EDT
3.6300 -0.03 (-0.82%)
Fuera de horario: 07:56PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SAVE240719C000005002024-06-06 9:31AM EDT0.503.452.553.750.00--10.00%
SAVE240719C000010002024-06-05 10:37AM EDT1.002.922.312.800.00-202493.75%
SAVE240719C000015002024-05-28 10:27AM EDT1.502.221.732.250.00-45306.25%
SAVE240719C000020002024-06-11 3:52PM EDT2.001.601.422.360.00-114311.72%
SAVE240719C000025002024-06-27 11:19AM EDT2.501.021.091.250.00-543290.63%
SAVE240719C000030002024-06-25 10:12AM EDT3.000.700.501.300.00-2292159.38%
SAVE240719C000035002024-06-28 3:31PM EDT3.500.280.200.34-0.10-26.32%2243652.34%
SAVE240719C000040002024-06-28 3:42PM EDT4.000.120.110.15-0.03-20.00%32010,97472.66%
SAVE240719C000045002024-06-28 12:22PM EDT4.500.060.050.07-0.01-14.29%292,24682.03%
SAVE240719C000050002024-06-28 3:57PM EDT5.000.030.030.05-0.01-25.00%2456,02296.09%
SAVE240719C000055002024-06-28 3:56PM EDT5.500.050.000.050.00-21311104.69%
SAVE240719C000060002024-06-25 1:49PM EDT6.000.050.000.100.00-1628140.63%
SAVE240719C000075002024-06-27 2:42PM EDT7.500.020.010.020.00-53,952146.88%
SAVE240719C000090002024-06-06 2:44PM EDT9.000.040.000.000.00-336850.00%
SAVE240719C000100002024-06-27 10:04AM EDT10.000.010.000.010.00-22,152168.75%
SAVE240719C000125002024-06-25 1:51PM EDT12.500.020.000.030.00-14,631228.13%
SAVE240719C000150002024-06-21 3:19PM EDT15.000.010.000.010.00-21,674225.00%
SAVE240719C000175002024-06-12 1:19PM EDT17.500.080.000.020.00-11,923262.50%
SAVE240719C000200002024-06-25 1:58PM EDT20.000.010.000.010.00-136,624262.50%
SAVE240719C000225002024-06-28 11:19AM EDT22.500.020.000.040.00-41,971318.75%
SAVE240719C000250002024-06-21 3:18PM EDT25.000.010.000.010.00-26,072287.50%
SAVE240719C000275002024-06-20 1:51PM EDT27.500.010.000.010.00-14,551300.00%
SAVE240719C000300002024-06-11 9:30AM EDT30.000.010.000.010.00-212,930312.50%
SAVE240719C000325002024-06-05 9:31AM EDT32.500.020.000.010.00-31,085318.75%
SAVE240719C000350002024-05-31 2:27PM EDT35.000.010.000.010.00-65171325.00%
SAVE240719C000375002024-05-31 2:25PM EDT37.500.010.000.010.00-273,197337.50%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SAVE240719P000005002024-06-18 3:30PM EDT0.500.020.000.010.00--275375.00%
SAVE240719P000010002024-06-18 12:27PM EDT1.000.010.000.520.00--20625.00%
SAVE240719P000020002024-06-27 3:37PM EDT2.000.010.000.010.00-15,436118.75%
SAVE240719P000025002024-06-27 2:54PM EDT2.500.030.020.030.00-28,515109.38%
SAVE240719P000030002024-06-28 11:49AM EDT3.000.090.080.12-0.02-18.18%782,853104.69%
SAVE240719P000035002024-06-28 3:31PM EDT3.500.240.210.23-0.01-4.00%181,05985.94%
SAVE240719P000040002024-06-28 1:56PM EDT4.000.550.400.71-0.04-6.78%187,86198.44%
SAVE240719P000045002024-06-28 12:17PM EDT4.501.080.151.84-0.04-3.57%1192117.97%
SAVE240719P000050002024-06-27 3:12PM EDT5.001.531.101.590.00-121,45462.50%
SAVE240719P000055002024-06-18 11:08AM EDT5.502.131.102.540.00-455341.41%
SAVE240719P000060002024-06-20 3:20PM EDT6.002.331.593.300.00-1718171.09%
SAVE240719P000075002024-06-27 1:18PM EDT7.504.003.054.800.00-10904207.81%
SAVE240719P000100002024-05-30 11:30AM EDT10.006.365.557.300.00-5199261.72%
SAVE240719P000125002024-06-21 11:44AM EDT12.508.727.4010.350.00-19256.25%
SAVE240719P000150002024-05-14 12:32PM EDT15.0011.0010.7512.100.00-222331.25%
SAVE240719P000175002024-01-30 4:36PM EDT17.5011.759.4512.950.00-5610.00%
SAVE240719P000200002024-02-08 10:30AM EDT20.0013.5513.1516.950.00-1033601.56%
SAVE240719P000225002024-01-19 3:37PM EDT22.5016.7514.9517.300.00-2400.00%
SAVE240719P000250002024-01-19 3:44PM EDT25.0018.5517.4019.800.00-7580.00%
SAVE240719P000275002024-03-01 10:46AM EDT27.5021.0020.7524.600.00-50704.69%
SAVE240719P000300002024-01-16 2:05PM EDT30.0024.2422.1025.050.00-140.00%
SAVE240719P000325002024-01-16 2:33PM EDT32.5024.8824.4027.800.00-300.00%
SAVE240719P000350002023-10-25 9:34AM EDT35.0018.450.000.000.00-100.00%
SAVE240719P000375002024-01-12 2:25PM EDT37.5022.9029.0532.600.00-110.00%