U.S. markets open in 5 minutes
F S&P 500
5,522.75 -14.25 (-0.26%) F Dow Jones
39,443.00 -83.00 (-0.21%) F Nasdaq
19,921.50 -50.75 (-0.25%) E-mini Russell 2000 Index Futur
2,033.30 -11.60 (-0.57%) Petróleo
80.77 -0.06 (-0.07%) Oro
2,314.70 -16.10 (-0.69%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:3.50
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628C00003500 | 2024-06-25 3:57PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.00 | -0.04 | -25.00% | 782 | 3,008 | 0.00% |
| SAVE240705C00003500 | 2024-06-25 3:56PM EDT | 2024-07-05 | 0.19 | 0.00 | 0.00 | -0.04 | -17.39% | 61 | 271 | 0.00% |
| SAVE240712C00003500 | 2024-06-25 10:29AM EDT | 2024-07-12 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 0.00% |
| SAVE240719C00003500 | 2024-06-25 11:49AM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | -0.02 | -6.25% | 8 | 405 | 0.00% |
| SAVE240726C00003500 | 2024-06-25 3:34PM EDT | 2024-07-26 | 0.38 | 0.00 | 0.00 | -0.02 | -5.00% | 8 | 19 | 0.00% |
| SAVE240802C00003500 | 2024-06-25 12:38PM EDT | 2024-08-02 | 0.41 | 0.00 | 0.00 | -0.04 | -8.89% | 2 | 107 | 0.00% |
| SAVE240816C00003500 | 2024-06-24 3:32PM EDT | 2024-08-16 | 0.47 | 0.00 | 0.00 | -0.04 | -7.84% | 25 | 730 | 0.00% |
| SAVE240920C00003500 | 2024-06-24 2:38PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 22 | 519 | 0.00% |
| SAVE241220C00003500 | 2024-06-25 2:05PM EDT | 2024-12-20 | 0.86 | 0.00 | 0.00 | -0.08 | -8.51% | 4 | 86 | 0.00% |
| SAVE250117C00003500 | 2024-06-25 3:04PM EDT | 2025-01-17 | 0.96 | 0.00 | 0.00 | -0.04 | -4.00% | 1,186 | 2,133 | 0.00% |
| SAVE250321C00003500 | 2024-06-20 9:30AM EDT | 2025-03-21 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 188 | 0.00% |
| SAVE250620C00003500 | 2024-06-24 12:47PM EDT | 2025-06-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| SAVE250919C00003500 | 2024-04-25 3:51PM EDT | 2025-09-19 | 2.23 | 0.00 | 4.20 | 0.00 | - | - | 2 | 149.22% |
| SAVE260116C00003500 | 2024-06-25 9:47AM EDT | 2026-01-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 33 | 40 | 0.00% |
| SAVE260618C00003500 | 2024-06-25 12:47PM EDT | 2026-06-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628P00003500 | 2024-06-25 3:34PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | -0.02 | -20.00% | 238 | 5,005 | 6.25% |
| SAVE240705P00003500 | 2024-06-25 2:13PM EDT | 2024-07-05 | 0.16 | 0.00 | 0.00 | -0.02 | -11.11% | 63 | 228 | 3.13% |
| SAVE240712P00003500 | 2024-06-25 11:41AM EDT | 2024-07-12 | 0.25 | 0.00 | 0.00 | -0.02 | -7.41% | 57 | 128 | 1.56% |
| SAVE240719P00003500 | 2024-06-25 3:30PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | +0.04 | +14.29% | 135 | 1,022 | 1.56% |
| SAVE240726P00003500 | 2024-06-25 1:24PM EDT | 2024-07-26 | 0.36 | 0.00 | 0.00 | +0.06 | +20.00% | 54 | 58 | 1.56% |
| SAVE240802P00003500 | 2024-06-25 9:32AM EDT | 2024-08-02 | 0.38 | 0.00 | 0.00 | -0.05 | -11.63% | 2 | 141 | 1.56% |
| SAVE240816P00003500 | 2024-06-24 3:54PM EDT | 2024-08-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 79 | 4,194 | 1.56% |
| SAVE240920P00003500 | 2024-06-25 3:03PM EDT | 2024-09-20 | 0.75 | 0.00 | 0.00 | +0.05 | +7.14% | 5,610 | 9,397 | 0.78% |
| SAVE241220P00003500 | 2024-06-24 2:18PM EDT | 2024-12-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.78% |
| SAVE250117P00003500 | 2024-06-25 3:04PM EDT | 2025-01-17 | 1.08 | 0.00 | 0.00 | -0.02 | -1.82% | 180 | 3,231 | 0.78% |
| SAVE250321P00003500 | 2024-06-10 12:21PM EDT | 2025-03-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.39% |
| SAVE250620P00003500 | 2024-05-01 12:10PM EDT | 2025-06-20 | 1.50 | 0.00 | 2.60 | 0.00 | - | - | 1 | 98.24% |
| SAVE260116P00003500 | 2024-06-24 11:27AM EDT | 2026-01-16 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.39% |
| SAVE260618P00003500 | 2024-06-14 2:27PM EDT | 2026-06-18 | 1.96 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.