Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:36AM EDT. Mercado abierto.
Precio de ejercicio:4.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628C00004500 | 2024-06-25 11:49AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,873 | 50.00% |
| SAVE240705C00004500 | 2024-06-25 1:22PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 8 | 553 | 50.00% |
| SAVE240712C00004500 | 2024-06-25 11:34AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 4 | 555 | 50.00% |
| SAVE240719C00004500 | 2024-06-25 1:26PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | -0.01 | -12.50% | 60 | 2,208 | 25.00% |
| SAVE240726C00004500 | 2024-06-25 11:51AM EDT | 2024-07-26 | 0.09 | 0.00 | 0.00 | -0.03 | -25.00% | 3 | 21 | 25.00% |
| SAVE240802C00004500 | 2024-06-25 12:43PM EDT | 2024-08-02 | 0.13 | 0.00 | 0.00 | -0.02 | -13.33% | 376 | 191 | 25.00% |
| SAVE240816C00004500 | 2024-06-25 2:17PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | +0.07 | +53.85% | 4 | 476 | 25.00% |
| SAVE240920C00004500 | 2024-06-25 12:18PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | +0.02 | +6.06% | 5 | 437 | 12.50% |
| SAVE241220C00004500 | 2024-06-25 3:05PM EDT | 2024-12-20 | 0.60 | 0.00 | 0.00 | +0.19 | +46.34% | 56 | 231 | 12.50% |
| SAVE250117C00004500 | 2024-06-25 1:48PM EDT | 2025-01-17 | 0.65 | 0.00 | 0.00 | -0.05 | -7.14% | 2 | 109 | 12.50% |
| SAVE250321C00004500 | 2024-06-05 12:28PM EDT | 2025-03-21 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| SAVE250620C00004500 | 2024-05-17 10:30AM EDT | 2025-06-20 | 1.44 | 0.00 | 2.08 | 0.00 | - | 6 | 16 | 101.17% |
| SAVE250919C00004500 | 2024-06-25 3:56PM EDT | 2025-09-19 | 1.15 | 0.00 | 0.00 | -0.34 | -22.82% | 15 | 16 | 6.25% |
| SAVE260116C00004500 | 2024-05-21 10:37AM EDT | 2026-01-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SAVE260618C00004500 | 2024-06-21 1:43PM EDT | 2026-06-18 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628P00004500 | 2024-06-24 10:46AM EDT | 2024-06-28 | 0.89 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 0.00% |
| SAVE240705P00004500 | 2024-06-24 10:03AM EDT | 2024-07-05 | 0.87 | 0.00 | 0.00 | 0.00 | - | 76 | 28 | 0.00% |
| SAVE240712P00004500 | 2024-06-20 3:09PM EDT | 2024-07-12 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SAVE240719P00004500 | 2024-06-24 10:36AM EDT | 2024-07-19 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 196 | 0.00% |
| SAVE240726P00004500 | 2024-06-18 11:36AM EDT | 2024-07-26 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SAVE240802P00004500 | 2024-06-21 1:27PM EDT | 2024-08-02 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| SAVE240816P00004500 | 2024-06-25 9:58AM EDT | 2024-08-16 | 1.25 | 0.00 | 0.00 | +0.20 | +19.05% | 1 | 519 | 0.00% |
| SAVE240920P00004500 | 2024-06-21 3:14PM EDT | 2024-09-20 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| SAVE241220P00004500 | 2024-06-05 1:15PM EDT | 2024-12-20 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SAVE250117P00004500 | 2024-06-05 11:19AM EDT | 2025-01-17 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| SAVE250321P00004500 | 2024-06-25 2:23PM EDT | 2025-03-21 | 1.88 | 0.00 | 0.00 | -0.10 | -5.05% | 5 | 11 | 0.00% |
| SAVE250620P00004500 | 2024-05-14 11:39AM EDT | 2025-06-20 | 2.02 | 1.73 | 2.21 | 0.00 | - | 40 | 82 | 90.63% |
| SAVE250919P00004500 | 2024-05-15 3:57PM EDT | 2025-09-19 | 2.19 | 0.00 | 2.76 | 0.00 | - | - | 3 | 137.11% |
| SAVE260116P00004500 | 2024-06-05 12:53PM EDT | 2026-01-16 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SAVE260618P00004500 | 2024-04-05 3:25PM EDT | 2026-06-18 | 2.48 | 0.94 | 3.50 | 0.00 | - | 4 | 0 | 77.34% |
© 2024 Yahoo. Todos los derechos reservados.