Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:03PM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250620C00002500 | 2024-06-14 2:33PM EDT | 2.50 | 1.70 | 1.46 | 2.01 | 0.00 | - | 2 | 159 | 103.91% |
| SAVE250620C00003000 | 2024-06-06 3:41PM EDT | 3.00 | 1.60 | 0.00 | 3.55 | 0.00 | - | 1 | 12 | 125.20% |
| SAVE250620C00003500 | 2024-06-14 12:17PM EDT | 3.50 | 1.40 | 0.94 | 1.59 | 0.00 | - | 1 | 26 | 94.53% |
| SAVE250620C00004000 | 2024-06-10 10:37AM EDT | 4.00 | 0.01 | 0.00 | 2.83 | 0.00 | - | 2 | 15 | 117.38% |
| SAVE250620C00004500 | 2024-05-17 10:30AM EDT | 4.50 | 1.44 | 0.00 | 2.08 | 0.00 | - | 6 | 16 | 97.66% |
| SAVE250620C00005000 | 2024-06-13 2:57PM EDT | 5.00 | 0.99 | 0.49 | 1.95 | 0.00 | - | 1 | 488 | 118.56% |
| SAVE250620C00005500 | 2024-05-17 12:23PM EDT | 5.50 | 1.29 | 0.00 | 2.31 | 0.00 | - | 1 | 10 | 120.12% |
| SAVE250620C00007500 | 2024-06-13 3:03PM EDT | 7.50 | 0.54 | 0.49 | 0.57 | 0.00 | - | 4 | 1,452 | 93.95% |
| SAVE250620C00010000 | 2024-06-14 2:02PM EDT | 10.00 | 0.31 | 0.30 | 0.35 | 0.00 | - | 2 | 1,030 | 92.38% |
| SAVE250620C00012500 | 2024-06-10 12:47PM EDT | 12.50 | 0.23 | 0.17 | 0.28 | 0.00 | - | 2 | 4,167 | 92.97% |
| SAVE250620C00015000 | 2024-06-12 10:12AM EDT | 15.00 | 0.23 | 0.01 | 0.99 | 0.00 | - | 3 | 310 | 126.37% |
| SAVE250620C00017500 | 2024-05-23 3:52PM EDT | 17.50 | 0.20 | 0.12 | 0.36 | 0.00 | - | 10 | 186 | 109.18% |
| SAVE250620C00020000 | 2024-05-10 2:45PM EDT | 20.00 | 0.28 | 0.00 | 0.52 | 0.00 | - | 1 | 119 | 116.80% |
| SAVE250620C00022500 | 2024-02-28 10:47AM EDT | 22.50 | 0.74 | 0.00 | 0.91 | 0.00 | - | 1 | 18 | 140.23% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250620P00001500 | 2024-06-17 12:23PM EDT | 1.50 | 0.38 | 0.33 | 0.40 | -0.02 | -5.00% | 17 | 246 | 121.29% |
| SAVE250620P00002000 | 2024-06-17 12:30PM EDT | 2.00 | 0.60 | 0.00 | 0.67 | 0.00 | - | 2 | 26 | 85.16% |
| SAVE250620P00002500 | 2024-06-14 3:03PM EDT | 2.50 | 0.85 | 0.79 | 0.87 | 0.00 | - | 2,001 | 17,851 | 111.52% |
| SAVE250620P00003000 | 2024-06-12 2:55PM EDT | 3.00 | 1.14 | 1.01 | 1.16 | 0.00 | - | 10 | 563 | 105.86% |
| SAVE250620P00003500 | 2024-05-01 12:10PM EDT | 3.50 | 1.50 | 0.00 | 2.60 | 0.00 | - | - | 1 | 95.70% |
| SAVE250620P00004000 | 2024-04-26 12:21PM EDT | 4.00 | 1.82 | 0.00 | 2.39 | 0.00 | - | 10 | 30 | 61.91% |
| SAVE250620P00004500 | 2024-05-14 11:39AM EDT | 4.50 | 2.02 | 1.73 | 2.21 | 0.00 | - | 40 | 82 | 91.21% |
| SAVE250620P00005000 | 2024-06-12 2:54PM EDT | 5.00 | 2.48 | 2.36 | 2.54 | 0.00 | - | 2 | 29,466 | 97.36% |
| SAVE250620P00007500 | 2024-05-30 2:10PM EDT | 7.50 | 4.45 | 2.65 | 4.60 | 0.00 | - | 2 | 806 | 97.66% |
| SAVE250620P00010000 | 2024-05-02 11:09AM EDT | 10.00 | 6.66 | 4.55 | 8.05 | 0.00 | - | 2 | 16 | 182.62% |
| SAVE250620P00012500 | 2024-04-18 11:33AM EDT | 12.50 | 8.60 | 7.15 | 9.85 | 0.00 | - | 10 | 24 | 142.97% |
| SAVE250620P00015000 | 2024-04-02 10:33AM EDT | 15.00 | 10.99 | 9.30 | 12.25 | 0.00 | - | 1 | 5 | 144.34% |
| SAVE250620P00017500 | 2024-01-17 10:44AM EDT | 17.50 | 12.50 | 0.00 | 14.50 | 0.00 | - | - | 10 | 131.84% |
| SAVE250620P00020000 | 2023-11-07 2:11PM EDT | 20.00 | 10.70 | 8.15 | 9.95 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.