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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240816C00001500 | 2024-06-10 1:59PM EDT | 1.50 | 1.91 | 1.96 | 2.15 | 0.00 | - | 1 | 1 | 96.88% |
| SAVE240816C00002000 | 2024-06-17 10:44AM EDT | 2.00 | 1.74 | 1.50 | 1.66 | +0.16 | +10.13% | 4 | 39 | 93.75% |
| SAVE240816C00002500 | 2024-06-03 11:50AM EDT | 2.50 | 1.29 | 1.06 | 1.23 | 0.00 | - | 1 | 129 | 89.06% |
| SAVE240816C00003000 | 2024-06-11 3:51PM EDT | 3.00 | 0.80 | 0.73 | 0.91 | 0.00 | - | 18 | 136 | 93.75% |
| SAVE240816C00003500 | 2024-06-17 11:10AM EDT | 3.50 | 0.50 | 0.51 | 0.61 | -0.10 | -16.67% | 513 | 194 | 93.55% |
| SAVE240816C00004000 | 2024-06-17 2:40PM EDT | 4.00 | 0.36 | 0.33 | 0.40 | +0.01 | +2.86% | 1,235 | 650 | 91.80% |
| SAVE240816C00004500 | 2024-06-17 2:09PM EDT | 4.50 | 0.25 | 0.20 | 0.27 | -0.03 | -10.71% | 71 | 353 | 91.41% |
| SAVE240816C00005000 | 2024-06-17 2:32PM EDT | 5.00 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 68 | 1,077 | 98.83% |
| SAVE240816C00005500 | 2024-06-17 10:48AM EDT | 5.50 | 0.13 | 0.09 | 0.17 | -0.04 | -23.53% | 30 | 463 | 100.00% |
| SAVE240816C00006000 | 2024-06-17 10:46AM EDT | 6.00 | 0.09 | 0.08 | 0.18 | -0.02 | -18.18% | 2 | 719 | 112.11% |
| SAVE240816C00007500 | 2024-06-14 3:53PM EDT | 7.50 | 0.07 | 0.05 | 0.07 | 0.00 | - | 29 | 3,868 | 116.41% |
| SAVE240816C00009000 | 2024-06-13 9:53AM EDT | 9.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 311 | 151.95% |
| SAVE240816C00010000 | 2024-06-17 10:55AM EDT | 10.00 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 2 | 10,338 | 142.19% |
| SAVE240816C00012500 | 2024-06-12 12:31PM EDT | 12.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 40 | 565 | 167.19% |
| SAVE240816C00015000 | 2024-06-10 10:24AM EDT | 15.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 19 | 1,531 | 181.25% |
| SAVE240816C00017500 | 2024-06-12 12:29PM EDT | 17.50 | 0.05 | 0.01 | 0.13 | 0.00 | - | 5 | 1,375 | 206.25% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240816P00001500 | 2024-05-16 3:47PM EDT | 1.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 305.47% |
| SAVE240816P00002000 | 2024-06-07 3:24PM EDT | 2.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 1 | 2,528 | 152.34% |
| SAVE240816P00002500 | 2024-06-17 1:48PM EDT | 2.50 | 0.16 | 0.15 | 0.19 | -0.04 | -20.00% | 5 | 282 | 111.72% |
| SAVE240816P00003000 | 2024-06-17 1:18PM EDT | 3.00 | 0.33 | 0.33 | 0.44 | -0.02 | -5.71% | 6 | 871 | 117.97% |
| SAVE240816P00003500 | 2024-06-12 2:39PM EDT | 3.50 | 0.54 | 0.53 | 0.65 | 0.00 | - | 3,827 | 4,154 | 107.81% |
| SAVE240816P00004000 | 2024-06-17 12:42PM EDT | 4.00 | 0.94 | 0.85 | 0.97 | 0.00 | - | 563 | 99 | 108.20% |
| SAVE240816P00004500 | 2024-06-14 3:43PM EDT | 4.50 | 1.32 | 1.21 | 1.37 | +0.02 | +1.54% | 3 | 519 | 110.55% |
| SAVE240816P00005000 | 2024-06-17 2:13PM EDT | 5.00 | 1.67 | 1.52 | 1.79 | -0.04 | -2.34% | 44 | 11,670 | 102.73% |
| SAVE240816P00005500 | 2024-04-17 9:41AM EDT | 5.50 | 1.90 | 2.06 | 2.19 | 0.00 | - | - | 1 | 110.94% |
| SAVE240816P00006000 | 2024-05-17 11:18AM EDT | 6.00 | 2.53 | 2.48 | 2.71 | 0.00 | - | 18 | 18 | 116.02% |
| SAVE240816P00007500 | 2024-06-11 10:09AM EDT | 7.50 | 4.12 | 3.95 | 4.20 | 0.00 | - | 1 | 2,883 | 139.06% |
| SAVE240816P00009000 | 2024-05-13 9:49AM EDT | 9.00 | 5.05 | 5.40 | 5.55 | 0.00 | - | 2 | 5 | 115.63% |
| SAVE240816P00010000 | 2024-06-14 11:23AM EDT | 10.00 | 7.13 | 6.25 | 7.70 | 0.00 | - | 1 | 16 | 263.28% |
| SAVE240816P00012500 | 2024-02-14 10:57AM EDT | 12.50 | 7.18 | 0.00 | 8.90 | 0.00 | - | 1 | 11 | 0.00% |
| SAVE240816P00015000 | 2024-02-26 10:41AM EDT | 15.00 | 9.10 | 9.65 | 11.15 | 0.00 | - | 808 | 1,457 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.