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 comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SAVE240920C000005002024-05-08 2:30PM EDT0.503.002.553.750.00--20.00%
SAVE240920C000010002024-06-10 9:33AM EDT1.002.502.402.810.00-25253.13%
SAVE240920C000015002024-06-24 11:22AM EDT1.501.982.002.930.00-10239.06%
SAVE240920C000020002024-06-24 1:10PM EDT2.001.580.921.850.00-5142144.14%
SAVE240920C000025002024-06-25 10:05AM EDT2.501.311.121.470.00-2550890.63%
SAVE240920C000030002024-06-28 3:49PM EDT3.001.000.661.12+0.12+13.64%220777.73%
SAVE240920C000035002024-06-28 11:50AM EDT3.500.640.000.86+0.02+3.23%20071850.39%
SAVE240920C000040002024-06-28 3:50PM EDT4.000.470.380.55-0.01-2.08%153,33285.16%
SAVE240920C000045002024-06-27 3:12PM EDT4.500.350.100.390.00-143673.44%
SAVE240920C000050002024-06-28 3:50PM EDT5.000.250.150.280.00-423,74783.98%
SAVE240920C000055002024-06-27 3:34PM EDT5.500.190.130.200.00-1619487.89%
SAVE240920C000060002024-06-28 2:35PM EDT6.000.150.100.180.00-157993.36%
SAVE240920C000075002024-06-28 2:34PM EDT7.500.090.070.09+0.01+12.50%62,669102.34%
SAVE240920C000090002024-06-26 3:23PM EDT9.000.050.010.070.00-8313103.91%
SAVE240920C000100002024-06-28 1:46PM EDT10.000.040.040.06-0.01-20.00%1101,628117.97%
SAVE240920C000125002024-06-27 10:25AM EDT12.500.020.000.190.00-3373153.91%
SAVE240920C000150002024-06-17 2:06PM EDT15.000.050.010.030.00-4925131.25%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SAVE240920P000015002024-06-24 11:33AM EDT1.500.070.000.750.00-145263.28%
SAVE240920P000020002024-06-27 10:07AM EDT2.000.050.000.140.00-175526103.13%
SAVE240920P000025002024-06-28 2:21PM EDT2.500.240.170.260.00-3931,084110.16%
SAVE240920P000030002024-06-27 1:43PM EDT3.000.450.140.640.00-751,492106.45%
SAVE240920P000035002024-06-27 10:16AM EDT3.500.650.521.10-0.04-5.80%110,407131.64%
SAVE240920P000040002024-06-28 12:18PM EDT4.000.970.911.04-0.12-11.01%37,892109.57%
SAVE240920P000045002024-06-21 3:14PM EDT4.501.231.111.760.00-168124.81%
SAVE240920P000050002024-06-26 9:52AM EDT5.001.901.502.340.00-93,783139.45%
SAVE240920P000055002024-06-17 2:44PM EDT5.502.301.612.460.00-507993.36%
SAVE240920P000060002024-06-17 2:44PM EDT6.002.741.792.970.00-5017167.19%
SAVE240920P000075002024-06-17 2:05PM EDT7.504.003.304.250.00-22,669167.97%
SAVE240920P000090002024-06-06 10:48AM EDT9.005.324.706.400.00-354152.34%
SAVE240920P000100002024-06-21 10:34AM EDT10.005.955.257.650.00-165138.67%
SAVE240920P000125002024-03-21 1:41PM EDT12.508.046.9510.050.00-268342.58%
SAVE240920P000150002024-03-07 11:46AM EDT15.009.858.9512.200.00-1545310.94%