Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:31PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250117C00000500 | 2024-05-28 10:38AM EDT | 0.50 | 3.16 | 2.72 | 3.80 | 0.00 | - | 1 | 0 | 346.88% |
| SAVE250117C00001000 | 2024-06-04 3:33PM EDT | 1.00 | 2.78 | 2.00 | 3.10 | 0.00 | - | 94 | 80 | 128.91% |
| SAVE250117C00001500 | 2024-06-07 2:24PM EDT | 1.50 | 2.18 | 2.01 | 2.15 | 0.00 | - | 11 | 16 | 99.61% |
| SAVE250117C00002000 | 2024-06-17 11:11AM EDT | 2.00 | 1.70 | 1.64 | 1.82 | -0.14 | -7.61% | 3 | 30 | 99.22% |
| SAVE250117C00002500 | 2024-06-14 3:59PM EDT | 2.50 | 1.50 | 1.40 | 1.61 | 0.00 | - | 13 | 1,045 | 107.42% |
| SAVE250117C00003000 | 2024-06-17 10:55AM EDT | 3.00 | 1.18 | 1.15 | 1.28 | -0.05 | -4.07% | 6 | 57 | 100.00% |
| SAVE250117C00003500 | 2024-06-17 9:56AM EDT | 3.50 | 0.96 | 0.99 | 1.07 | -0.07 | -6.80% | 212 | 1,008 | 100.59% |
| SAVE250117C00004000 | 2024-06-17 10:34AM EDT | 4.00 | 0.85 | 0.80 | 0.90 | -0.01 | -1.16% | 11 | 1,962 | 98.44% |
| SAVE250117C00004500 | 2024-06-13 2:27PM EDT | 4.50 | 0.65 | 0.67 | 0.78 | -0.16 | -19.75% | 10 | 104 | 98.83% |
| SAVE250117C00005000 | 2024-06-17 10:09AM EDT | 5.00 | 0.61 | 0.58 | 0.66 | -0.04 | -6.15% | 3 | 3,534 | 99.02% |
| SAVE250117C00005500 | 2024-06-13 2:36PM EDT | 5.50 | 0.58 | 0.47 | 0.58 | 0.00 | - | 2 | 251 | 98.44% |
| SAVE250117C00007500 | 2024-06-17 10:46AM EDT | 7.50 | 0.29 | 0.26 | 0.33 | -0.01 | -3.33% | 2 | 4,208 | 98.63% |
| SAVE250117C00010000 | 2024-06-17 10:46AM EDT | 10.00 | 0.20 | 0.12 | 0.20 | +0.02 | +11.11% | 6 | 5,247 | 99.22% |
| SAVE250117C00012500 | 2024-06-14 3:10PM EDT | 12.50 | 0.09 | 0.06 | 0.14 | 0.00 | - | 35 | 1,846 | 101.17% |
| SAVE250117C00015000 | 2024-06-12 11:43AM EDT | 15.00 | 0.10 | 0.09 | 0.14 | 0.00 | - | 1 | 4,470 | 114.06% |
| SAVE250117C00017500 | 2024-06-03 11:11AM EDT | 17.50 | 0.08 | 0.06 | 0.25 | 0.00 | - | 5 | 2,218 | 129.69% |
| SAVE250117C00020000 | 2024-06-11 12:04PM EDT | 20.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 7,686 | 135.94% |
| SAVE250117C00022500 | 2024-06-10 1:59PM EDT | 22.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 2,591 | 125.00% |
| SAVE250117C00025000 | 2024-06-06 3:17PM EDT | 25.00 | 0.02 | 0.01 | 0.35 | 0.00 | - | 10 | 1,407 | 152.34% |
| SAVE250117C00027500 | 2024-06-03 11:31AM EDT | 27.50 | 0.02 | 0.00 | 0.70 | 0.00 | - | 150 | 3,809 | 182.03% |
| SAVE250117C00030000 | 2024-06-12 2:30PM EDT | 30.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 6 | 9,781 | 115.63% |
| SAVE250117C00032500 | 2024-03-28 11:46AM EDT | 32.50 | 0.07 | 0.00 | 0.09 | 0.00 | - | 23 | 758 | 131.25% |
| SAVE250117C00035000 | 2024-06-10 9:30AM EDT | 35.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 1,086 | 130.47% |
| SAVE250117C00037500 | 2024-06-13 2:43PM EDT | 37.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1,575 | 124.22% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250117P00000500 | 2024-05-13 2:41PM EDT | 0.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 229.69% |
| SAVE250117P00001000 | 2024-05-06 3:53PM EDT | 1.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 250 | 261 | 160.16% |
| SAVE250117P00001500 | 2024-06-14 3:03PM EDT | 1.50 | 0.22 | 0.00 | 0.22 | 0.00 | - | 2 | 179 | 98.44% |
| SAVE250117P00002000 | 2024-06-14 3:05PM EDT | 2.00 | 0.35 | 0.34 | 0.39 | -0.03 | -7.89% | 1 | 3,826 | 116.02% |
| SAVE250117P00002500 | 2024-06-17 11:48AM EDT | 2.50 | 0.54 | 0.54 | 0.59 | -0.03 | -5.26% | 12 | 66,549 | 110.55% |
| SAVE250117P00003000 | 2024-06-14 3:46PM EDT | 3.00 | 0.83 | 0.80 | 0.85 | 0.00 | - | 1 | 95 | 108.40% |
| SAVE250117P00003500 | 2024-06-12 3:28PM EDT | 3.50 | 1.15 | 1.08 | 1.17 | 0.00 | - | 2,176 | 2,998 | 106.84% |
| SAVE250117P00004000 | 2024-06-11 2:55PM EDT | 4.00 | 1.43 | 1.37 | 1.49 | 0.00 | - | 1 | 91 | 102.73% |
| SAVE250117P00004500 | 2024-06-05 11:19AM EDT | 4.50 | 1.67 | 1.71 | 1.85 | 0.00 | - | 5 | 27 | 100.78% |
| SAVE250117P00005000 | 2024-06-17 10:15AM EDT | 5.00 | 2.16 | 2.14 | 2.24 | -0.01 | -0.46% | 6 | 19,795 | 102.34% |
| SAVE250117P00005500 | 2024-05-21 11:03AM EDT | 5.50 | 2.52 | 1.84 | 2.64 | 0.00 | - | 10 | 11 | 65.04% |
| SAVE250117P00007500 | 2024-06-17 10:34AM EDT | 7.50 | 4.44 | 4.25 | 4.40 | +0.14 | +3.26% | 1 | 6,732 | 98.05% |
| SAVE250117P00010000 | 2024-06-17 10:34AM EDT | 10.00 | 6.52 | 6.60 | 6.75 | +0.08 | +1.24% | 1 | 1,407 | 96.09% |
| SAVE250117P00012500 | 2024-05-15 2:03PM EDT | 12.50 | 8.69 | 9.00 | 10.05 | 0.00 | - | 40 | 989 | 154.10% |
| SAVE250117P00015000 | 2024-05-08 10:45AM EDT | 15.00 | 12.00 | 10.50 | 12.55 | 0.00 | - | 1 | 24 | 216.99% |
| SAVE250117P00017500 | 2024-02-22 11:24AM EDT | 17.50 | 11.36 | 11.25 | 14.65 | 0.00 | - | 1 | 235 | 187.30% |
| SAVE250117P00020000 | 2024-02-20 2:24PM EDT | 20.00 | 13.70 | 13.70 | 17.15 | 0.00 | - | 2 | 169 | 195.12% |
| SAVE250117P00022500 | 2024-01-17 11:23AM EDT | 22.50 | 16.70 | 14.00 | 17.20 | 0.00 | - | 1 | 25 | 0.00% |
| SAVE250117P00025000 | 2024-02-15 11:54AM EDT | 25.00 | 18.90 | 18.85 | 22.50 | 0.00 | - | 3 | 0 | 241.99% |
| SAVE250117P00027500 | 2024-02-15 11:44AM EDT | 27.50 | 21.30 | 21.35 | 25.00 | 0.00 | - | 2 | 0 | 247.07% |
| SAVE250117P00030000 | 2024-01-19 10:33AM EDT | 30.00 | 22.95 | 21.30 | 25.90 | 0.00 | - | 1 | 17 | 0.00% |
| SAVE250117P00032500 | 2023-12-14 1:48PM EDT | 32.50 | 17.40 | 15.50 | 20.50 | 0.00 | - | 2 | 1 | 0.00% |
| SAVE250117P00035000 | 2023-12-14 1:37PM EDT | 35.00 | 19.70 | 17.50 | 22.50 | 0.00 | - | 2 | 3 | 0.00% |
| SAVE250117P00037500 | 2024-01-24 12:11PM EDT | 37.50 | 30.27 | 28.75 | 33.40 | 0.00 | - | 18 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.