Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 0.00% |
| SAVE240920C00001000 | 2024-06-10 9:33AM EDT | 1.00 | 2.50 | 2.40 | 2.81 | 0.00 | - | 2 | 5 | 253.13% |
| SAVE240920C00001500 | 2024-06-24 11:22AM EDT | 1.50 | 1.98 | 2.00 | 2.93 | 0.00 | - | 1 | 0 | 239.06% |
| SAVE240920C00002000 | 2024-06-24 1:10PM EDT | 2.00 | 1.58 | 0.92 | 1.85 | 0.00 | - | 5 | 142 | 144.14% |
| SAVE240920C00002500 | 2024-06-25 10:05AM EDT | 2.50 | 1.31 | 1.12 | 1.47 | 0.00 | - | 25 | 508 | 90.63% |
| SAVE240920C00003000 | 2024-06-28 3:49PM EDT | 3.00 | 1.00 | 0.66 | 1.12 | +0.12 | +13.64% | 2 | 207 | 77.73% |
| SAVE240920C00003500 | 2024-06-28 11:50AM EDT | 3.50 | 0.64 | 0.00 | 0.86 | +0.02 | +3.23% | 200 | 718 | 50.39% |
| SAVE240920C00004000 | 2024-06-28 3:50PM EDT | 4.00 | 0.47 | 0.38 | 0.55 | -0.01 | -2.08% | 15 | 3,332 | 85.16% |
| SAVE240920C00004500 | 2024-06-27 3:12PM EDT | 4.50 | 0.35 | 0.10 | 0.39 | 0.00 | - | 1 | 436 | 73.44% |
| SAVE240920C00005000 | 2024-06-28 3:50PM EDT | 5.00 | 0.25 | 0.15 | 0.28 | 0.00 | - | 42 | 3,747 | 83.98% |
| SAVE240920C00005500 | 2024-06-27 3:34PM EDT | 5.50 | 0.19 | 0.13 | 0.20 | 0.00 | - | 16 | 194 | 87.89% |
| SAVE240920C00006000 | 2024-06-28 2:35PM EDT | 6.00 | 0.15 | 0.10 | 0.18 | 0.00 | - | 1 | 579 | 93.36% |
| SAVE240920C00007500 | 2024-06-28 2:34PM EDT | 7.50 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 6 | 2,669 | 102.34% |
| SAVE240920C00009000 | 2024-06-26 3:23PM EDT | 9.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 8 | 313 | 103.91% |
| SAVE240920C00010000 | 2024-06-28 1:46PM EDT | 10.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 110 | 1,628 | 117.97% |
| SAVE240920C00012500 | 2024-06-27 10:25AM EDT | 12.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 3 | 373 | 153.91% |
| SAVE240920C00015000 | 2024-06-17 2:06PM EDT | 15.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 4 | 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 | 2024-06-24 11:33AM EDT | 1.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 263.28% |
| SAVE240920P00002000 | 2024-06-27 10:07AM EDT | 2.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 175 | 526 | 103.13% |
| SAVE240920P00002500 | 2024-06-28 2:21PM EDT | 2.50 | 0.24 | 0.17 | 0.26 | 0.00 | - | 393 | 1,084 | 110.16% |
| SAVE240920P00003000 | 2024-06-27 1:43PM EDT | 3.00 | 0.45 | 0.14 | 0.64 | 0.00 | - | 75 | 1,492 | 106.45% |
| SAVE240920P00003500 | 2024-06-27 10:16AM EDT | 3.50 | 0.65 | 0.52 | 1.10 | -0.04 | -5.80% | 1 | 10,407 | 131.64% |
| SAVE240920P00004000 | 2024-06-28 12:18PM EDT | 4.00 | 0.97 | 0.91 | 1.04 | -0.12 | -11.01% | 3 | 7,892 | 109.57% |
| SAVE240920P00004500 | 2024-06-21 3:14PM EDT | 4.50 | 1.23 | 1.11 | 1.76 | 0.00 | - | 1 | 68 | 124.81% |
| SAVE240920P00005000 | 2024-06-26 9:52AM EDT | 5.00 | 1.90 | 1.50 | 2.34 | 0.00 | - | 9 | 3,783 | 139.45% |
| SAVE240920P00005500 | 2024-06-17 2:44PM EDT | 5.50 | 2.30 | 1.61 | 2.46 | 0.00 | - | 50 | 79 | 93.36% |
| SAVE240920P00006000 | 2024-06-17 2:44PM EDT | 6.00 | 2.74 | 1.79 | 2.97 | 0.00 | - | 50 | 171 | 67.19% |
| SAVE240920P00007500 | 2024-06-17 2:05PM EDT | 7.50 | 4.00 | 3.30 | 4.25 | 0.00 | - | 2 | 2,669 | 167.97% |
| SAVE240920P00009000 | 2024-06-06 10:48AM EDT | 9.00 | 5.32 | 4.70 | 6.40 | 0.00 | - | 3 | 54 | 152.34% |
| SAVE240920P00010000 | 2024-06-21 10:34AM EDT | 10.00 | 5.95 | 5.25 | 7.65 | 0.00 | - | 1 | 65 | 138.67% |
| SAVE240920P00012500 | 2024-03-21 1:41PM EDT | 12.50 | 8.04 | 6.95 | 10.05 | 0.00 | - | 2 | 68 | 342.58% |
| SAVE240920P00015000 | 2024-03-07 11:46AM EDT | 15.00 | 9.85 | 8.95 | 12.20 | 0.00 | - | 15 | 45 | 310.94% |
© 2024 Yahoo. Todos los derechos reservados.