Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:39AM EDT. Mercado abierto.
Precio de ejercicio:4.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628C00004000 | 2024-06-25 3:33PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 454 | 4,792 | 50.00% |
| SAVE240705C00004000 | 2024-06-25 3:45PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 99 | 3,131 | 25.00% |
| SAVE240712C00004000 | 2024-06-25 2:40PM EDT | 2024-07-12 | 0.10 | 0.00 | 0.00 | -0.02 | -16.67% | 80 | 1,094 | 25.00% |
| SAVE240719C00004000 | 2024-06-25 3:38PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | -0.01 | -6.25% | 236 | 10,842 | 12.50% |
| SAVE240726C00004000 | 2024-06-25 3:30PM EDT | 2024-07-26 | 0.18 | 0.00 | 0.00 | -0.02 | -10.00% | 77 | 262 | 12.50% |
| SAVE240802C00004000 | 2024-06-25 1:05PM EDT | 2024-08-02 | 0.23 | 0.00 | 0.00 | -0.03 | -11.54% | 55 | 157 | 12.50% |
| SAVE240816C00004000 | 2024-06-25 3:17PM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | -0.06 | -16.67% | 9 | 1,696 | 12.50% |
| SAVE240920C00004000 | 2024-06-25 3:47PM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | +0.01 | +2.27% | 68 | 3,374 | 12.50% |
| SAVE241220C00004000 | 2024-06-25 3:58PM EDT | 2024-12-20 | 0.71 | 0.00 | 0.00 | -0.05 | -6.58% | 37 | 349 | 6.25% |
| SAVE250117C00004000 | 2024-06-25 12:15PM EDT | 2025-01-17 | 0.84 | 0.00 | 0.00 | +0.10 | +13.51% | 7 | 2,046 | 6.25% |
| SAVE250321C00004000 | 2024-06-24 11:49AM EDT | 2025-03-21 | 0.91 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 6.25% |
| SAVE250620C00004000 | 2024-06-10 10:37AM EDT | 2025-06-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| SAVE250919C00004000 | 2024-05-13 3:17PM EDT | 2025-09-19 | 1.74 | 0.00 | 3.85 | 0.00 | - | 5 | 5 | 146.48% |
| SAVE260116C00004000 | 2024-06-24 10:43AM EDT | 2026-01-16 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 3.13% |
| SAVE260618C00004000 | 2024-06-25 1:58PM EDT | 2026-06-18 | 1.50 | 0.00 | 0.00 | +0.11 | +7.91% | 13 | 499 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628P00004000 | 2024-06-25 12:50PM EDT | 2024-06-28 | 0.43 | 0.00 | 0.00 | -0.02 | -4.44% | 4 | 194 | 0.00% |
| SAVE240705P00004000 | 2024-06-25 10:10AM EDT | 2024-07-05 | 0.45 | 0.00 | 0.00 | -0.13 | -22.41% | 4 | 19 | 0.00% |
| SAVE240712P00004000 | 2024-06-25 11:41AM EDT | 2024-07-12 | 0.57 | 0.00 | 0.00 | -0.04 | -6.56% | 1 | 39 | 0.00% |
| SAVE240719P00004000 | 2024-06-25 3:42PM EDT | 2024-07-19 | 0.66 | 0.00 | 0.00 | -0.02 | -2.94% | 108 | 7,862 | 0.00% |
| SAVE240726P00004000 | 2024-06-24 3:10PM EDT | 2024-07-26 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| SAVE240802P00004000 | 2024-06-24 10:05AM EDT | 2024-08-02 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SAVE240816P00004000 | 2024-06-24 10:31AM EDT | 2024-08-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 703 | 0.00% |
| SAVE240920P00004000 | 2024-06-25 3:02PM EDT | 2024-09-20 | 1.05 | 0.00 | 0.00 | -0.01 | -0.94% | 4,012 | 7,891 | 0.00% |
| SAVE241220P00004000 | 2024-06-21 9:59AM EDT | 2024-12-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5 | 345 | 0.00% |
| SAVE250117P00004000 | 2024-06-18 12:27PM EDT | 2025-01-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| SAVE250321P00004000 | 2024-06-18 9:51AM EDT | 2025-03-21 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| SAVE250620P00004000 | 2024-06-25 3:20PM EDT | 2025-06-20 | 1.82 | 0.00 | 0.00 | +0.12 | +7.06% | 100 | 1,699 | 0.00% |
| SAVE250919P00004000 | 2024-05-15 3:58PM EDT | 2025-09-19 | 1.83 | 0.00 | 2.37 | 0.00 | - | - | 14 | 54.98% |
| SAVE260116P00004000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 2.13 | 0.00 | 2.32 | 0.00 | - | 24 | 41 | 120.51% |
| SAVE260618P00004000 | 2024-05-08 9:47AM EDT | 2026-06-18 | 1.94 | 0.00 | 4.70 | 0.00 | - | - | 5 | 108.89% |
© 2024 Yahoo. Todos los derechos reservados.