Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:41PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240920C00000500 | 2024-05-08 2:30PM EDT | 0.50 | 3.00 | 2.55 | 3.75 | 0.00 | - | - | 2 | 384.38% |
| SAVE240920C00001000 | 2024-06-10 9:33AM EDT | 1.00 | 2.50 | 2.40 | 2.57 | 0.00 | - | 2 | 5 | 50.00% |
| SAVE240920C00001500 | 2024-05-10 10:48AM EDT | 1.50 | 2.44 | 1.79 | 2.14 | 0.00 | - | 2 | 3 | 165.63% |
| SAVE240920C00002000 | 2024-06-17 11:31AM EDT | 2.00 | 1.54 | 1.34 | 1.65 | -0.05 | -3.14% | 3 | 134 | 59.38% |
| SAVE240920C00002500 | 2024-06-14 2:43PM EDT | 2.50 | 1.15 | 1.05 | 1.28 | 0.00 | - | 10 | 562 | 88.67% |
| SAVE240920C00003000 | 2024-06-14 1:07PM EDT | 3.00 | 0.90 | 0.85 | 0.94 | 0.00 | - | 1 | 196 | 94.92% |
| SAVE240920C00003500 | 2024-06-17 9:34AM EDT | 3.50 | 0.63 | 0.62 | 0.75 | -0.07 | -10.00% | 2 | 494 | 98.05% |
| SAVE240920C00004000 | 2024-06-17 9:48AM EDT | 4.00 | 0.48 | 0.31 | 0.50 | -0.01 | -2.04% | 3 | 3,308 | 82.81% |
| SAVE240920C00004500 | 2024-06-17 10:09AM EDT | 4.50 | 0.40 | 0.32 | 0.41 | +0.06 | +17.65% | 51 | 434 | 95.51% |
| SAVE240920C00005000 | 2024-06-17 12:27PM EDT | 5.00 | 0.28 | 0.26 | 0.31 | -0.05 | -15.15% | 64 | 2,197 | 98.05% |
| SAVE240920C00005500 | 2024-06-17 11:21AM EDT | 5.50 | 0.20 | 0.18 | 0.24 | -0.08 | -28.57% | 2 | 181 | 97.27% |
| SAVE240920C00006000 | 2024-06-17 11:30AM EDT | 6.00 | 0.16 | 0.14 | 0.22 | -0.01 | -5.88% | 10 | 420 | 101.95% |
| SAVE240920C00007500 | 2024-06-17 11:26AM EDT | 7.50 | 0.10 | 0.08 | 0.12 | -0.03 | -23.08% | 2 | 2,352 | 106.64% |
| SAVE240920C00009000 | 2024-06-11 11:19AM EDT | 9.00 | 0.08 | 0.05 | 0.32 | 0.00 | - | 7 | 279 | 143.75% |
| SAVE240920C00010000 | 2024-06-17 10:48AM EDT | 10.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 2 | 1,563 | 124.61% |
| SAVE240920C00012500 | 2024-06-13 9:44AM EDT | 12.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 373 | 171.09% |
| SAVE240920C00015000 | 2024-06-12 9:30AM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 925 | 131.25% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240920P00001500 | 2024-05-17 10:08AM EDT | 1.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 34 | 46 | 117.97% |
| SAVE240920P00002000 | 2024-06-17 12:41PM EDT | 2.00 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 11 | 636 | 116.41% |
| SAVE240920P00002500 | 2024-06-17 10:19AM EDT | 2.50 | 0.29 | 0.21 | 0.30 | +0.01 | +3.57% | 3 | 1,047 | 104.69% |
| SAVE240920P00003000 | 2024-06-11 10:14AM EDT | 3.00 | 0.54 | 0.43 | 0.52 | 0.00 | - | 16 | 1,322 | 105.47% |
| SAVE240920P00003500 | 2024-06-12 9:59AM EDT | 3.50 | 0.75 | 0.72 | 0.77 | +0.02 | +2.74% | 1 | 2,807 | 104.49% |
| SAVE240920P00004000 | 2024-06-14 1:59PM EDT | 4.00 | 1.10 | 0.30 | 1.10 | 0.00 | - | 5 | 10,732 | 51.17% |
| SAVE240920P00004500 | 2024-06-05 10:02AM EDT | 4.50 | 1.42 | 1.18 | 1.48 | +0.14 | +10.94% | 3 | 68 | 88.28% |
| SAVE240920P00005000 | 2024-06-17 10:52AM EDT | 5.00 | 1.84 | 1.77 | 1.89 | -0.01 | -0.54% | 9 | 3,783 | 102.73% |
| SAVE240920P00005500 | 2024-05-15 3:20PM EDT | 5.50 | 2.15 | 1.45 | 2.32 | 0.00 | - | 1 | 79 | 113.28% |
| SAVE240920P00006000 | 2024-06-10 2:31PM EDT | 6.00 | 2.74 | 2.65 | 2.76 | 0.00 | - | 3 | 156 | 103.71% |
| SAVE240920P00007500 | 2024-06-13 11:41AM EDT | 7.50 | 4.05 | 4.00 | 4.20 | 0.00 | - | 2 | 2,669 | 102.73% |
| SAVE240920P00009000 | 2024-06-06 10:48AM EDT | 9.00 | 5.32 | 5.45 | 5.65 | 0.00 | - | 3 | 54 | 100.00% |
| SAVE240920P00010000 | 2024-05-28 9:43AM EDT | 10.00 | 6.27 | 6.45 | 6.65 | 0.00 | - | 50 | 64 | 107.81% |
| SAVE240920P00012500 | 2024-03-21 1:41PM EDT | 12.50 | 8.04 | 6.95 | 10.05 | 0.00 | - | 2 | 68 | 308.98% |
| SAVE240920P00015000 | 2024-03-07 11:46AM EDT | 15.00 | 9.85 | 8.95 | 12.20 | 0.00 | - | 15 | 45 | 276.17% |
© 2024 Yahoo. Todos los derechos reservados.