U.S. markets close in 1 hour 18 minutes

Spirit Airlines, Inc. (SAVE)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
3.5550+0.0950 (+2.75%)
A partir del 02:42PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SAVE260116C000005002024-04-18 3:48PM EDT0.503.661.706.000.00--10.00%
SAVE260116C000025002024-06-10 1:38PM EDT2.501.951.753.900.00-15352183.98%
SAVE260116C000030002024-05-21 11:44AM EDT3.004.501.004.700.00-421196.48%
SAVE260116C000035002024-05-31 9:30AM EDT3.502.470.004.550.00-24144.53%
SAVE260116C000040002024-06-17 10:48AM EDT4.001.500.124.45-0.37-19.79%25152.34%
SAVE260116C000045002024-05-21 10:37AM EDT4.501.750.904.300.00-12186.72%
SAVE260116C000050002024-06-17 9:35AM EDT5.001.131.111.52+0.01+0.89%13,27097.56%
SAVE260116C000055002024-06-17 11:10AM EDT5.500.940.721.37-0.32-25.40%10787.11%
SAVE260116C000075002024-06-17 10:24AM EDT7.500.880.631.16+0.08+10.00%31,93494.14%
SAVE260116C000100002024-06-14 10:26AM EDT10.000.570.460.680.00-7677788.09%
SAVE260116C000125002024-06-13 9:34AM EDT12.500.400.360.700.00-5019494.53%
SAVE260116C000150002024-06-17 1:18PM EDT15.000.400.080.530.00-2411,58385.94%
SAVE260116C000175002024-06-10 11:06AM EDT17.500.220.110.790.00-3134101.66%
SAVE260116C000200002024-06-04 3:47PM EDT20.000.230.050.980.00-681,046110.55%
SAVE260116C000225002024-04-16 9:52AM EDT22.500.300.070.000.00-62566.80%
SAVE260116C000250002024-05-23 1:59PM EDT25.000.200.030.770.00-1122110.16%
SAVE260116C000275002024-05-15 10:54AM EDT27.500.290.020.970.00-2134119.82%
SAVE260116C000300002024-06-10 1:36PM EDT30.000.140.010.150.00-22,79083.98%
SAVE260116C000325002024-06-06 2:55PM EDT32.500.130.070.290.00-968799.41%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SAVE260116P000010002024-04-16 12:26PM EDT1.000.310.003.250.00--500.00%
SAVE260116P000015002024-06-14 9:30AM EDT1.500.550.423.450.00-150.00%
SAVE260116P000020002024-06-17 9:30AM EDT2.000.760.000.80+0.03+4.11%12775.59%
SAVE260116P000025002024-06-17 9:35AM EDT2.501.050.971.06-0.01-0.94%4011,639105.86%
SAVE260116P000030002024-06-17 2:13PM EDT3.001.331.311.34-0.02-1.48%1130103.52%
SAVE260116P000035002024-05-10 3:07PM EDT3.501.531.592.530.00-1222131.35%
SAVE260116P000040002024-05-14 12:28PM EDT4.002.130.002.320.00-2441121.09%
SAVE260116P000045002024-06-05 12:53PM EDT4.502.210.004.350.00-1786.52%
SAVE260116P000050002024-06-14 3:08PM EDT5.002.662.482.870.00-26792,21292.58%
SAVE260116P000055002024-05-21 10:25AM EDT5.503.101.283.600.00-2856.15%
SAVE260116P000075002024-06-17 1:45PM EDT7.504.754.404.80+0.13+2.81%82,05380.66%
SAVE260116P000100002024-02-28 2:50PM EDT10.005.906.256.400.00-3720.00%
SAVE260116P000125002024-03-28 11:06AM EDT12.508.467.759.250.00-839579.49%
SAVE260116P000150002024-04-04 12:15PM EDT15.0010.5510.4011.500.00-715660.16%
SAVE260116P000175002024-01-17 10:37AM EDT17.5011.580.000.000.00-4260.00%
SAVE260116P000200002024-02-26 1:47PM EDT20.0014.660.000.000.00-1160.00%
SAVE260116P000225002024-01-17 4:52PM EDT22.5016.8714.5017.800.00-560.00%
SAVE260116P000250002024-01-17 11:27AM EDT25.0019.4016.5020.350.00-4894550.00%
SAVE260116P000275002024-01-17 11:22AM EDT27.5021.9019.0024.000.00-23221577.73%
SAVE260116P000300002024-01-17 11:00AM EDT30.0024.1521.5026.000.00-250.00%
SAVE260116P000325002023-10-25 1:47PM EDT32.5016.1517.5022.000.00--00.00%