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 comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SAVE240816C000015002024-06-28 11:52AM EDT1.502.141.412.620.00-2020383.59%
SAVE240816C000020002024-06-28 10:19AM EDT2.001.610.921.82-0.19-10.56%129176.56%
SAVE240816C000025002024-06-27 3:52PM EDT2.501.180.991.360.00-6118364.06%
SAVE240816C000030002024-06-27 12:14PM EDT3.000.720.460.860.00-50065094.53%
SAVE240816C000035002024-06-28 9:30AM EDT3.500.670.460.56+0.12+21.82%2275581.64%
SAVE240816C000040002024-06-28 12:54PM EDT4.000.290.260.36-0.06-17.14%171,73582.42%
SAVE240816C000045002024-06-28 10:33AM EDT4.500.110.120.22-0.08-42.11%152380.47%
SAVE240816C000050002024-06-28 12:51PM EDT5.000.120.100.190.00-171,41793.75%
SAVE240816C000055002024-06-26 1:07PM EDT5.500.110.050.100.00-1651089.45%
SAVE240816C000060002024-06-27 3:34PM EDT6.000.060.050.10-0.01-14.29%30942101.95%
SAVE240816C000075002024-06-27 3:18PM EDT7.500.050.000.060.00-223,993109.38%
SAVE240816C000090002024-06-17 3:55PM EDT9.000.040.010.160.00-90311158.59%
SAVE240816C000100002024-06-26 10:38AM EDT10.000.030.000.050.00-1010,498137.50%
SAVE240816C000125002024-06-27 2:44PM EDT12.500.020.000.020.00-8588140.63%
SAVE240816C000150002024-06-27 2:44PM EDT15.000.010.000.010.00-41,535143.75%
SAVE240816C000175002024-06-20 9:51AM EDT17.500.010.000.130.00-51,375223.44%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SAVE240816P000015002024-05-16 3:47PM EDT1.500.070.000.750.00-13345.31%
SAVE240816P000020002024-06-25 10:49AM EDT2.000.080.000.280.00-12,531167.97%
SAVE240816P000025002024-06-27 10:09AM EDT2.500.110.060.140.00-20339106.25%
SAVE240816P000030002024-06-28 3:50PM EDT3.000.230.210.28-0.05-17.86%751,050105.47%
SAVE240816P000035002024-06-28 12:37PM EDT3.500.480.430.53-0.05-9.43%14,238107.03%
SAVE240816P000040002024-06-28 3:44PM EDT4.000.800.341.000.00-270386.33%
SAVE240816P000045002024-06-28 12:17PM EDT4.501.250.871.81+0.02+1.63%1519145.70%
SAVE240816P000050002024-06-28 11:18AM EDT5.001.411.381.77-0.24-14.55%411,700114.45%
SAVE240816P000055002024-04-17 9:41AM EDT5.501.902.062.190.00--1142.19%
SAVE240816P000060002024-05-17 11:18AM EDT6.002.532.482.710.00-1818150.39%
SAVE240816P000075002024-06-21 10:16AM EDT7.505.003.154.900.00-12,882167.19%
SAVE240816P000090002024-05-13 9:49AM EDT9.005.055.405.550.00-25176.95%
SAVE240816P000100002024-06-14 11:23AM EDT10.007.135.607.350.00-116190.63%
SAVE240816P000125002024-06-21 3:56PM EDT12.508.857.6010.150.00-33168.75%
SAVE240816P000150002024-02-26 10:41AM EDT15.009.109.6511.150.00-8081,4570.00%