Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:48PM EDT. Mercado abierto.
Opciones de comprapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE260618C00000500 | 2024-06-17 12:11PM EDT | 0.50 | 3.00 | 2.25 | 4.00 | -0.07 | -2.28% | 1 | 41 | 117.97% |
| SAVE260618C00001000 | 2024-06-11 2:49PM EDT | 1.00 | 2.98 | 2.00 | 5.80 | 0.00 | - | 1 | 4 | 0.00% |
| SAVE260618C00001500 | 2024-05-10 10:04AM EDT | 1.50 | 3.25 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 100.20% |
| SAVE260618C00002000 | 2024-05-20 12:06PM EDT | 2.00 | 3.11 | 0.45 | 5.45 | 0.00 | - | 1 | 38 | 173.83% |
| SAVE260618C00002500 | 2024-06-17 3:29PM EDT | 2.50 | 2.03 | 1.86 | 2.71 | -0.37 | -15.42% | 4 | 543 | 113.67% |
| SAVE260618C00003000 | 2024-06-13 2:40PM EDT | 3.00 | 2.00 | 1.70 | 2.19 | 0.00 | - | 2 | 19 | 98.44% |
| SAVE260618C00003500 | 2024-05-31 10:53AM EDT | 3.50 | 1.98 | 1.21 | 5.00 | 0.00 | - | 1 | 6 | 220.70% |
| SAVE260618C00004000 | 2024-06-14 2:40PM EDT | 4.00 | 1.49 | 1.37 | 2.24 | 0.00 | - | 1 | 417 | 104.88% |
| SAVE260618C00004500 | 2024-06-13 2:35PM EDT | 4.50 | 1.43 | 0.57 | 2.18 | 0.00 | - | 2 | 56 | 85.94% |
| SAVE260618C00005000 | 2024-06-17 3:03PM EDT | 5.00 | 1.30 | 1.10 | 1.70 | -0.20 | -13.33% | 1 | 1,587 | 92.48% |
| SAVE260618C00005500 | 2024-05-29 1:52PM EDT | 5.50 | 1.50 | 0.49 | 2.05 | 0.00 | - | 13 | 13 | 90.04% |
| SAVE260618C00007500 | 2024-06-14 3:22PM EDT | 7.50 | 0.89 | 0.83 | 2.20 | 0.00 | - | 3 | 681 | 116.41% |
| SAVE260618C00010000 | 2024-06-14 12:23PM EDT | 10.00 | 0.80 | 0.54 | 1.21 | 0.00 | - | 16 | 682 | 94.82% |
| SAVE260618C00012500 | 2024-06-17 12:54PM EDT | 12.50 | 0.45 | 0.37 | 2.07 | -0.63 | -58.33% | 1 | 349 | 120.31% |
| SAVE260618C00015000 | 2024-06-17 2:43PM EDT | 15.00 | 0.54 | 0.25 | 0.65 | 0.00 | - | 18 | 535 | 86.13% |
| SAVE260618C00017500 | 2024-05-13 2:10PM EDT | 17.50 | 0.37 | 0.01 | 0.99 | 0.00 | - | 1 | 109 | 93.95% |
| SAVE260618C00020000 | 2024-06-17 1:26PM EDT | 20.00 | 0.25 | 0.20 | 0.50 | -0.03 | -10.71% | 2 | 254 | 88.77% |
| SAVE260618C00022500 | 2024-06-17 9:30AM EDT | 22.50 | 0.66 | 0.04 | 0.67 | +0.31 | +88.57% | 1 | 287 | 92.58% |
Opciones de ventapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE260618P00000500 | 2024-06-14 11:46AM EDT | 0.50 | 0.14 | 0.02 | 3.60 | 0.00 | - | 1 | 41 | 0.00% |
| SAVE260618P00002000 | 2024-05-06 3:45PM EDT | 2.00 | 1.00 | 0.34 | 1.12 | 0.00 | - | - | 10 | 96.29% |
| SAVE260618P00002500 | 2024-06-17 9:35AM EDT | 2.50 | 1.10 | 1.06 | 1.25 | 0.00 | - | 6 | 7,945 | 104.69% |
| SAVE260618P00003000 | 2024-06-14 2:27PM EDT | 3.00 | 1.51 | 0.00 | 2.96 | 0.00 | - | 4 | 9 | 102.34% |
| SAVE260618P00003500 | 2024-06-14 2:27PM EDT | 3.50 | 1.96 | 1.29 | 3.15 | 0.00 | - | 4 | 104 | 128.13% |
| SAVE260618P00004000 | 2024-05-08 9:47AM EDT | 4.00 | 1.94 | 0.00 | 4.70 | 0.00 | - | - | 5 | 108.98% |
| SAVE260618P00004500 | 2024-04-05 3:25PM EDT | 4.50 | 2.48 | 0.94 | 3.50 | 0.00 | - | 4 | 0 | 78.61% |
| SAVE260618P00005000 | 2024-06-14 3:08PM EDT | 5.00 | 2.88 | 2.63 | 2.95 | 0.00 | - | 61 | 21,709 | 87.70% |
| SAVE260618P00007500 | 2024-06-05 9:37AM EDT | 7.50 | 4.97 | 4.55 | 4.95 | 0.00 | - | 6 | 738 | 78.32% |
| SAVE260618P00010000 | 2024-03-08 4:43PM EDT | 10.00 | 6.45 | 5.55 | 8.50 | 0.00 | - | 2 | 1,271 | 77.73% |
| SAVE260618P00012500 | 2024-03-07 11:02AM EDT | 12.50 | 8.40 | 7.80 | 10.70 | 0.00 | - | 14 | 269 | 68.95% |
| SAVE260618P00015000 | 2024-05-23 3:42PM EDT | 15.00 | 11.50 | 9.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| SAVE260618P00017500 | 2024-01-18 3:25PM EDT | 17.50 | 13.28 | 10.00 | 13.10 | 0.00 | - | 6 | 51 | 0.00% |
| SAVE260618P00020000 | 2024-01-22 2:57PM EDT | 20.00 | 14.55 | 12.00 | 15.55 | 0.00 | - | 1 | 66 | 0.00% |
| SAVE260618P00022500 | 2024-05-17 10:09AM EDT | 22.50 | 16.00 | 16.50 | 21.45 | 0.00 | - | 1 | 1 | 212.11% |
© 2024 Yahoo. Todos los derechos reservados.