Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:23PM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00000500 | 2024-06-14 10:27AM EDT | 0.50 | 2.62 | 2.39 | 3.70 | 0.00 | - | - | - | 900.00% |
| SAVE240621C00001000 | 2024-04-11 9:30AM EDT | 1.00 | 4.05 | 2.25 | 3.45 | 0.00 | - | - | 0 | 1,393.75% |
| SAVE240621C00001500 | 2024-04-26 9:30AM EDT | 1.50 | 2.18 | 2.12 | 2.30 | 0.00 | - | 1 | 1 | 771.88% |
| SAVE240621C00002000 | 2024-05-28 9:46AM EDT | 2.00 | 1.81 | 1.22 | 1.61 | 0.00 | - | 20 | 18 | 421.88% |
| SAVE240621C00002500 | 2024-06-14 3:46PM EDT | 2.50 | 0.95 | 0.89 | 1.08 | 0.00 | - | 4 | 204 | 250.00% |
| SAVE240621C00003000 | 2024-06-17 2:05PM EDT | 3.00 | 0.56 | 0.50 | 0.62 | +0.10 | +21.74% | 93 | 337 | 121.88% |
| SAVE240621C00003500 | 2024-06-17 3:01PM EDT | 3.50 | 0.16 | 0.12 | 0.16 | +0.02 | +14.29% | 1,324 | 3,646 | 75.78% |
| SAVE240621C00004000 | 2024-06-17 3:05PM EDT | 4.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,130 | 7,364 | 81.25% |
| SAVE240621C00004500 | 2024-06-17 1:56PM EDT | 4.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 299 | 3,962 | 131.25% |
| SAVE240621C00005000 | 2024-06-17 2:41PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 174 | 11,942 | 143.75% |
| SAVE240621C00005500 | 2024-06-14 11:28AM EDT | 5.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 942 | 268.75% |
| SAVE240621C00006000 | 2024-06-14 3:54PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 17,267 | 225.00% |
| SAVE240621C00007000 | 2024-06-10 10:13AM EDT | 7.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 13 | 76 | 575.00% |
| SAVE240621C00007500 | 2024-06-17 2:10PM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 22,647 | 318.75% |
| SAVE240621C00009000 | 2024-06-13 1:30PM EDT | 9.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 2,546 | 462.50% |
| SAVE240621C00010000 | 2024-06-13 10:56AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 7,984 | 350.00% |
| SAVE240621C00012500 | 2024-06-06 9:30AM EDT | 12.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 25 | 2,212 | 553.13% |
| SAVE240621C00015000 | 2024-06-05 1:24PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,983 | 475.00% |
| SAVE240621C00017500 | 2024-06-12 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,864 | 500.00% |
| SAVE240621C00020000 | 2024-06-12 1:11PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,348 | 550.00% |
| SAVE240621C00022500 | 2024-03-28 9:30AM EDT | 22.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 10 | 478 | 721.88% |
| SAVE240621C00025000 | 2024-05-16 1:58PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,244 | 600.00% |
| SAVE240621C00027500 | 2024-05-14 12:33PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 610 | 50.00% |
| SAVE240621C00030000 | 2024-05-02 3:59PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 11,865 | 650.00% |
| SAVE240621C00032500 | 2024-06-14 10:04AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,753 | 675.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00001000 | 2024-06-12 3:55PM EDT | 1.00 | 0.16 | 0.00 | 0.53 | 0.00 | - | - | 1 | 1,278.13% |
| SAVE240621P00001500 | 2024-06-12 3:55PM EDT | 1.50 | 0.26 | 0.00 | 0.53 | 0.00 | - | 1 | 6 | 903.13% |
| SAVE240621P00002000 | 2024-06-10 11:34AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 237.50% |
| SAVE240621P00002500 | 2024-06-17 2:08PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 12,091 | 150.00% |
| SAVE240621P00003000 | 2024-06-17 2:04PM EDT | 3.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 149 | 2,366 | 100.00% |
| SAVE240621P00003500 | 2024-06-17 2:50PM EDT | 3.50 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 195 | 8,087 | 64.06% |
| SAVE240621P00004000 | 2024-06-17 2:34PM EDT | 4.00 | 0.47 | 0.47 | 0.55 | -0.15 | -24.19% | 170 | 2,201 | 107.81% |
| SAVE240621P00004500 | 2024-06-17 2:50PM EDT | 4.50 | 0.97 | 0.95 | 1.05 | -0.06 | -5.83% | 3 | 352 | 154.69% |
| SAVE240621P00005000 | 2024-06-17 2:53PM EDT | 5.00 | 1.44 | 1.44 | 1.52 | -0.16 | -10.00% | 446 | 18,276 | 162.50% |
| SAVE240621P00005500 | 2024-04-18 9:57AM EDT | 5.50 | 1.66 | 1.78 | 2.08 | 0.00 | - | 2 | 2 | 334.38% |
| SAVE240621P00006000 | 2024-06-17 2:41PM EDT | 6.00 | 2.39 | 2.27 | 2.62 | +0.16 | +7.17% | 1 | 23 | 412.50% |
| SAVE240621P00007000 | 2024-05-21 3:15PM EDT | 7.00 | 3.50 | 3.35 | 3.55 | 0.00 | - | - | 1 | 409.38% |
| SAVE240621P00007500 | 2024-06-17 2:05PM EDT | 7.50 | 3.87 | 3.90 | 4.05 | -0.18 | -4.44% | 2 | 481 | 275.00% |
| SAVE240621P00009000 | 2024-05-22 2:00PM EDT | 9.00 | 5.25 | 5.35 | 5.55 | 0.00 | - | 1 | 1 | 507.81% |
| SAVE240621P00010000 | 2024-06-14 11:23AM EDT | 10.00 | 7.14 | 6.40 | 6.70 | 0.00 | - | 1 | 298 | 546.88% |
| SAVE240621P00012500 | 2024-06-14 12:04PM EDT | 12.50 | 9.08 | 8.90 | 9.05 | 0.00 | - | 1 | 163 | 425.00% |
| SAVE240621P00015000 | 2024-04-23 10:34AM EDT | 15.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| SAVE240621P00017500 | 2024-04-11 11:51AM EDT | 17.50 | 13.07 | 13.00 | 15.15 | 0.00 | - | 2 | 0 | 778.13% |
| SAVE240621P00020000 | 2024-02-07 4:40PM EDT | 20.00 | 13.79 | 13.20 | 16.70 | 0.00 | - | 2 | 303 | 967.19% |
| SAVE240621P00022500 | 2024-01-11 3:45PM EDT | 22.50 | 9.25 | 15.95 | 16.70 | 0.00 | - | 10 | 10 | 0.00% |
| SAVE240621P00025000 | 2024-03-06 10:49AM EDT | 25.00 | 19.54 | 19.25 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240621P00032500 | 2024-01-16 3:57PM EDT | 32.50 | 25.60 | 24.45 | 27.85 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.